{"status":"ok","report":{"price_analysis":{"current":5170.0,"change_1d":-0.8,"change_7d":-6.2,"change_30d":-7.3,"high_30d":6100.0,"low_30d":4960.0,"position_in_range":18.0,"support":5074.0,"resistance":5986.0},"summary":"아이엘(307180)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1908.22억. 현재가 5,170원, 전일 대비 -0.8%, 30일 -7.3%. ROE -1.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 7.32만, 기관 순매수 8.93만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.3%로 적자 상태입니다. 시가총액 1908.22억. 매출 986.04억, 영업이익 -52.22억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":4.13,"roe":-1.29,"eps":-20.0,"revenue":98603764488.0,"operating_income":-5222192394.0,"net_income":-10626921414.0,"market_cap":190821670380,"profit_margin":-10.78,"roa":-0.33,"operating_margin":-5.3,"gross_margin":21.2,"debt_ratio":2.881871294273649,"total_assets":179488654808.0,"total_equity":46237662509.0,"total_debt":133250992299.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.4로 약세 구간입니다. MACD(-64.95)가 시그널선(-17.84)을 하회합니다(데드크로스). SMA20 5558, SMA60 5312 — 혼조세입니다. 볼린저밴드 5059~6058 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":36.39846743295019,"macd":-64.95367936021557,"macd_signal":-17.835807386354254,"sma_20":5558.5,"sma_60":5312.166666666667,"bb_upper":6057.71037649472,"bb_lower":5059.28962350528,"atr_14":395.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7.32만, 기관 순매수 8.93만. 30일 누적: 외국인 15.70만, 기관 16.24만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-73224.0,"institutional_flow":89312.0,"data":[{"date":"2026-10-23","foreign_net":-33946.0,"institution_net":6057.0,"retail_net":27889.0},{"date":"2026-10-22","foreign_net":-31193.0,"institution_net":806.0,"retail_net":30387.0},{"date":"2026-10-21","foreign_net":-408.0,"institution_net":27430.0,"retail_net":-27022.0},{"date":"2026-10-20","foreign_net":-28931.0,"institution_net":13424.0,"retail_net":15507.0},{"date":"2026-10-19","foreign_net":21254.0,"institution_net":41595.0,"retail_net":-62849.0},{"date":"2026-10-16","foreign_net":25954.0,"institution_net":24841.0,"retail_net":-50795.0},{"date":"2026-10-15","foreign_net":-77087.0,"institution_net":43776.0,"retail_net":33311.0},{"date":"2026-10-14","foreign_net":37917.0,"institution_net":4051.0,"retail_net":-41968.0},{"date":"2026-10-13","foreign_net":17622.0,"institution_net":14174.0,"retail_net":-31796.0},{"date":"2026-10-12","foreign_net":-11041.0,"institution_net":-1973.0,"retail_net":13014.0},{"date":"2026-10-08","foreign_net":-47588.0,"institution_net":-11101.0,"retail_net":58689.0},{"date":"2026-10-07","foreign_net":11214.0,"institution_net":7176.0,"retail_net":-18390.0},{"date":"2026-10-06","foreign_net":60042.0,"institution_net":1489.0,"retail_net":-61531.0},{"date":"2026-10-02","foreign_net":-14136.0,"institution_net":485.0,"retail_net":13651.0},{"date":"2026-10-01","foreign_net":63824.0,"institution_net":994.0,"retail_net":-64818.0},{"date":"2026-09-30","foreign_net":21017.0,"institution_net":-9003.0,"retail_net":-12014.0},{"date":"2026-09-29","foreign_net":430.0,"institution_net":2761.0,"retail_net":-3191.0},{"date":"2026-09-28","foreign_net":19224.0,"institution_net":307.0,"retail_net":-19531.0},{"date":"2026-09-23","foreign_net":-40990.0,"institution_net":-4376.0,"retail_net":45366.0},{"date":"2026-09-22","foreign_net":28346.0,"institution_net":2792.0,"retail_net":-31138.0},{"date":"2026-09-21","foreign_net":-42461.0,"institution_net":-4962.0,"retail_net":47423.0},{"date":"2026-09-18","foreign_net":71219.0,"institution_net":-11529.0,"retail_net":-59690.0},{"date":"2026-09-17","foreign_net":102283.0,"institution_net":2729.0,"retail_net":-105012.0},{"date":"2026-09-16","foreign_net":27997.0,"institution_net":2463.0,"retail_net":-30460.0},{"date":"2026-09-15","foreign_net":13966.0,"institution_net":10395.0,"retail_net":-24361.0},{"date":"2026-09-14","foreign_net":15533.0,"institution_net":1388.0,"retail_net":-16921.0},{"date":"2026-09-11","foreign_net":-55790.0,"institution_net":-8005.0,"retail_net":63795.0},{"date":"2026-09-10","foreign_net":42158.0,"institution_net":4849.0,"retail_net":-47007.0},{"date":"2026-09-09","foreign_net":11823.0,"institution_net":2364.0,"retail_net":-14187.0},{"date":"2026-09-08","foreign_net":-51221.0,"institution_net":-3008.0,"retail_net":54229.0}],"periods":{"d1":{"foreign_net":-33946.0,"institution_net":6057.0,"retail_net":27889.0},"d3":{"foreign_net":-65547.0,"institution_net":34293.0,"retail_net":31254.0},"d7":{"foreign_net":-124357.0,"institution_net":157929.0,"retail_net":-33572.0},"d14":{"foreign_net":-70327.0,"institution_net":172230.0,"retail_net":-101903.0},"d30":{"foreign_net":157031.0,"institution_net":162389.0,"retail_net":-319420.0}}},"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 -20, PBR 4.13x) — 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 -20원"}]},"growth":{"grade":"C","percentile":68,"summary":"매출 -1.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.4,"unit":"%","percentile":48,"direction":"higher_better"},{"name":"영업이익 성장률","value":101.7,"unit":"%","percentile":89,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.3%","metrics":[{"name":"ROE","value":-1.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-5.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-10.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.4,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.3,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":12,"summary":"유동비율 0.5x, 순차입금비율 2.8x","metrics":[{"name":"유동비율","value":0.55,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.81,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.11,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -20, PBR 4.13x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -1.4%"},"profitability":{"grade":"C","reason":"ROE -1.3%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.91,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.88,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":21.2,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-5.3,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-10.78,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":4.13,"per_5y_high":104.43,"per_5y_low":104.43,"per_5y_avg":104.43,"per_percentile":null,"pbr_5y_high":8.7,"pbr_5y_low":5.76,"pbr_5y_avg":7.16,"pbr_percentile":0.0,"per_5y_median":104.43,"pbr_5y_median":7.28,"history":[{"quarter":"2024-Q2","per":null,"pbr":6.52},{"quarter":"2024-Q3","per":null,"pbr":8.7},{"quarter":"2024-Q4","per":104.43,"pbr":7.59},{"quarter":"2025-Q1","per":null,"pbr":7.41},{"quarter":"2025-Q2","per":null,"pbr":7.02},{"quarter":"2025-Q3","per":null,"pbr":6.59},{"quarter":"2025-Q4","per":null,"pbr":7.28},{"quarter":"2026-Q1","per":null,"pbr":7.57},{"quarter":"2026-Q2","per":null,"pbr":5.76},{"quarter":"현재","per":null,"pbr":4.13}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3040.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3310.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2545.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2730.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2740.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2425.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3185.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5130.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5020.0,"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":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":104.43,"eps":24.37,"close":2545.0,"source":"reported"},{"date":"2025-01","per":120.85,"eps":24.37,"close":2945.0,"source":"reported"},{"date":"2025-02","per":116.13,"eps":24.37,"close":2830.0,"source":"reported"}],"trailing_per_history_meta":{"avg":113.8,"std":6.9,"upper_1sd":120.71,"lower_1sd":106.9,"current":116.13,"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":"4.1배"},{"label":"ROE","value":"-1.3%"}],"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":"2026-10-24T01:50:36.853883+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"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.012899819295231494,"dividend_yield":null,"eps":-20.0,"revenue":24870125990.0,"operating_income":2762638396.0,"net_income":-596457491.0,"market_cap":null,"profit_margin":-0.023982889802803126,"operating_margin":0.11108260557710187,"roa":-0.003323092992356725,"gross_margin":0.21197935732693085,"total_equity":46237662509.0,"total_assets":179488654808.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":11.98,"roe":-0.012194474757194632,"dividend_yield":null,"eps":-11.88,"revenue":25234462469.0,"operating_income":154430512.0,"net_income":-438206792.0,"market_cap":268300000000.0,"profit_margin":-0.017365410201954083,"operating_margin":0.006119825702240125,"roa":-0.0027040798043046262,"gross_margin":0.13220237938883278,"total_equity":35934864004.0,"total_assets":162053942085.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.4166534615784011,"dividend_yield":null,"eps":-261.93,"revenue":19319720406.0,"operating_income":-9307009286.0,"net_income":-9661586487.0,"market_cap":null,"profit_margin":-0.5000893534670131,"operating_margin":-0.4817362306707908,"roa":-0.062454652840202164,"gross_margin":-0.1736086606076529,"total_equity":23188542465.0,"total_assets":154697625359.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.003555685690176467,"dividend_yield":null,"eps":1.88,"revenue":29179455623.0,"operating_income":1167747984.0,"net_income":69329356.0,"market_cap":null,"profit_margin":0.00237596468199197,"operating_margin":0.040019526035281854,"roa":0.00047691914604465816,"gross_margin":0.1737779179130096,"total_equity":19498167735.0,"total_assets":145369202673.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0620418019074179,"dividend_yield":null,"eps":-34.81,"revenue":28904020998.0,"operating_income":-2410462243.0,"net_income":-1283876485.0,"market_cap":null,"profit_margin":-0.04441861169035399,"operating_margin":-0.08339539481952324,"roa":-0.008897062562500254,"gross_margin":0.07270214916275505,"total_equity":20693733024.0,"total_assets":144303412051.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0022905704104943868,"dividend_yield":null,"eps":1.21,"revenue":25486449270.0,"operating_income":1933721865.0,"net_income":44725231.0,"market_cap":null,"profit_margin":0.0017548631638007691,"operating_margin":0.07587254876167378,"roa":0.0003273152178823689,"gross_margin":0.20006364950969885,"total_equity":19525804924.0,"total_assets":136642687405.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.11863440920563152,"dividend_yield":null,"eps":-57.15,"revenue":21273294859.0,"operating_income":768904494.0,"net_income":-2108087539.0,"market_cap":null,"profit_margin":-0.09909548816826279,"operating_margin":0.03614411867537778,"roa":-0.01525053774125926,"gross_margin":0.14213497570738484,"total_equity":17769612991.0,"total_assets":138230374218.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.13294683060806595,"dividend_yield":null,"eps":-72.75,"revenue":15833885118.0,"operating_income":-364532407.0,"net_income":-2683339044.0,"market_cap":null,"profit_margin":-0.16946813899448931,"operating_margin":-0.023022297072598983,"roa":-0.019219456393968895,"gross_margin":0.1651776420322011,"total_equity":20183550309.0,"total_assets":139615761705.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.14775227610981195,"dividend_yield":null,"eps":99.09,"revenue":26307069101.0,"operating_income":2660787083.0,"net_income":3655062325.0,"market_cap":null,"profit_margin":0.13893840894883502,"operating_margin":0.10114342547185755,"roa":0.028371504790989,"gross_margin":0.268625491341085,"total_equity":24737773395.0,"total_assets":128828638168.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.09635657226759789,"dividend_yield":null,"eps":55.18,"revenue":20083720501.0,"operating_income":1972522264.0,"net_income":2035275386.0,"market_cap":null,"profit_margin":0.10133955936593822,"operating_margin":0.09821498282162336,"roa":0.01775646569105639,"gross_margin":0.2844591398648244,"total_equity":21122330715.0,"total_assets":114621649455.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.6602138146535771,"dividend_yield":null,"eps":-258.53117981849994,"revenue":11969426521.0,"operating_income":-10942816331.0,"net_income":-9536205298.0,"market_cap":null,"profit_margin":-0.7967136337959896,"operating_margin":-0.9142306284934502,"roa":-0.12010605259708793,"gross_margin":0.10749418894402518,"total_equity":14444116567.0,"total_assets":79398207599.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.18707379727998377,"dividend_yield":null,"eps":-113.09899738733397,"revenue":8332912097.0,"operating_income":-3881588532.0,"net_income":-4171780204.0,"market_cap":null,"profit_margin":-0.500638930956912,"operating_margin":-0.46581416998235736,"roa":-0.04622444046190599,"gross_margin":-0.02533915581277012,"total_equity":22300184551.0,"total_assets":90250528991.0}],"current_price":5170.0,"change_pct":-0.77,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-12-21","close":2005.0},{"date":"2018-12-24","close":2010.0},{"date":"2018-12-26","close":2010.0},{"date":"2018-12-27","close":2010.0},{"date":"2018-12-28","close":2010.0},{"date":"2019-01-02","close":2010.0},{"date":"2019-01-03","close":2010.0},{"date":"2019-01-04","close":2010.0},{"date":"2019-01-07","close":2010.0},{"date":"2019-01-08","close":2015.0},{"date":"2019-01-09","close":2015.0},{"date":"2019-01-10","close":2015.0},{"date":"2019-01-11","close":2010.0},{"date":"2019-01-14","close":2010.0},{"date":"2019-01-15","close":2010.0},{"date":"2019-01-16","close":2015.0},{"date":"2019-01-17","close":2015.0},{"date":"2019-01-18","close":2020.0},{"date":"2019-01-21","close":2020.0},{"date":"2019-01-22","close":2025.0},{"date":"2019-01-23","close":2025.0},{"date":"2019-01-24","close":2025.0},{"date":"2019-01-25","close":2015.0},{"date":"2019-01-28","close":2015.0},{"date":"2019-01-29","close":2015.0},{"date":"2019-01-30","close":2030.0},{"date":"2019-01-31","close":2020.0},{"date":"2019-02-01","close":2025.0},{"date":"2019-02-07","close":2025.0},{"date":"2019-02-08","close":2025.0},{"date":"2019-02-11","close":2025.0},{"date":"2019-02-12","close":2025.0},{"date":"2019-02-13","close":2025.0},{"date":"2019-02-14","close":2020.0},{"date":"2019-02-15","close":2020.0},{"date":"2019-02-18","close":2020.0},{"date":"2019-02-19","close":2020.0},{"date":"2019-02-20","close":2020.0},{"date":"2019-02-21","close":2020.0},{"date":"2019-02-22","close":2020.0},{"date":"2019-02-25","close":2020.0},{"date":"2019-02-26","close":2020.0},{"date":"2019-02-27","close":2020.0},{"date":"2019-02-28","close":2015.0},{"date":"2019-03-04","close":2015.0},{"date":"2019-03-05","close":2020.0},{"date":"2019-03-06","close":2020.0},{"date":"2019-03-07","close":2020.0},{"date":"2019-03-08","close":2015.0},{"date":"2019-03-11","close":2025.0},{"date":"2019-03-12","close":2025.0},{"date":"2019-03-13","close":2020.0},{"date":"2019-03-14","close":2020.0},{"date":"2019-03-15","close":2020.0},{"date":"2019-03-18","close":2025.0},{"date":"2019-03-19","close":2025.0},{"date":"2019-03-20","close":2030.0},{"date":"2019-03-21","close":2030.0},{"date":"2019-03-22","close":2030.0},{"date":"2019-03-25","close":2030.0},{"date":"2019-03-26","close":2030.0},{"date":"2019-03-27","close":2030.0},{"date":"2019-03-28","close":2030.0},{"date":"2019-03-29","close":2020.0},{"date":"2019-04-01","close":2025.0},{"date":"2019-04-02","close":2025.0},{"date":"2019-04-03","close":2030.0},{"date":"2019-04-04","close":2040.0},{"date":"2019-04-05","close":2040.0},{"date":"2019-04-08","close":2035.0},{"date":"2019-04-09","close":2045.0},{"date":"2019-04-10","close":2045.0},{"date":"2019-04-11","close":2045.0},{"date":"2019-04-12","close":2050.0},{"date":"2019-04-15","close":2045.0},{"date":"2019-04-16","close":2055.0},{"date":"2019-04-17","close":2055.0},{"date":"2019-04-18","close":2060.0},{"date":"2019-04-19","close":2070.0},{"date":"2019-04-22","close":2075.0},{"date":"2019-04-23","close":2085.0},{"date":"2019-04-24","close":2085.0},{"date":"2019-04-25","close":2075.0},{"date":"2019-04-26","close":2080.0},{"date":"2019-04-29","close":2080.0},{"date":"2019-04-30","close":2085.0},{"date":"2019-05-02","close":2075.0},{"date":"2019-05-03","close":2085.0},{"date":"2019-05-07","close":2085.0},{"date":"2019-05-08","close":2085.0},{"date":"2019-05-09","close":2085.0},{"date":"2019-05-10","close":2085.0},{"date":"2019-05-13","close":2105.0},{"date":"2019-05-14","close":2095.0},{"date":"2019-05-15","close":2105.0},{"date":"2019-05-16","close":2125.0},{"date":"2019-05-17","close":2125.0},{"date":"2019-05-20","close":2120.0},{"date":"2019-05-21","close":2105.0},{"date":"2019-05-22","close":2140.0},{"date":"2019-05-23","close":2135.0},{"date":"2019-05-24","close":2135.0},{"date":"2019-05-27","close":2130.0},{"date":"2019-05-28","close":2120.0},{"date":"2019-05-29","close":2120.0},{"date":"2019-05-30","close":2120.0},{"date":"2019-05-31","close":2120.0},{"date":"2019-06-03","close":2150.0},{"date":"2019-06-04","close":2155.0},{"date":"2019-06-05","close":2160.0},{"date":"2019-06-07","close":2160.0},{"date":"2019-06-10","close":2165.0},{"date":"2019-06-11","close":2160.0},{"date":"2019-06-12","close":2170.0},{"date":"2019-06-13","close":2170.0},{"date":"2019-06-14","close":2170.0},{"date":"2019-06-17","close":2195.0},{"date":"2019-06-18","close":2330.0},{"date":"2019-06-19","close":2220.0},{"date":"2019-06-20","close":2375.0},{"date":"2019-06-21","close":2390.0},{"date":"2019-06-24","close":2165.0},{"date":"2019-06-25","close":2135.0},{"date":"2019-06-26","close":2145.0},{"date":"2019-06-27","close":2145.0},{"date":"2019-06-28","close":2145.0},{"date":"2019-07-01","close":2120.0},{"date":"2019-07-02","close":2120.0},{"date":"2019-07-03","close":2145.0},{"date":"2019-07-04","close":2140.0},{"date":"2019-07-05","close":2150.0},{"date":"2019-07-08","close":2130.0},{"date":"2019-07-09","close":2130.0},{"date":"2019-07-10","close":2155.0},{"date":"2019-07-11","close":2155.0},{"date":"2019-07-12","close":2150.0},{"date":"2019-07-15","close":2145.0},{"date":"2019-07-16","close":2140.0},{"date":"2019-07-17","close":2115.0},{"date":"2019-07-18","close":2125.0},{"date":"2019-07-19","close":2120.0},{"date":"2019-07-22","close":2140.0},{"date":"2019-07-23","close":2155.0},{"date":"2019-07-24","close":2160.0},{"date":"2019-07-25","close":2150.0},{"date":"2019-07-26","close":2150.0},{"date":"2019-07-29","close":2150.0},{"date":"2019-07-30","close":2150.0},{"date":"2019-07-31","close":2150.0},{"date":"2019-08-01","close":2150.0},{"date":"2019-08-02","close":2150.0},{"date":"2019-08-05","close":2150.0},{"date":"2019-08-06","close":2150.0},{"date":"2019-08-07","close":2150.0},{"date":"2019-08-08","close":2150.0},{"date":"2019-08-09","close":2150.0},{"date":"2019-08-12","close":2150.0},{"date":"2019-08-13","close":2150.0},{"date":"2019-08-14","close":2150.0},{"date":"2019-08-16","close":2150.0},{"date":"2019-08-19","close":2150.0},{"date":"2019-08-20","close":2150.0},{"date":"2019-08-21","close":2150.0},{"date":"2019-08-22","close":2150.0},{"date":"2019-08-23","close":2150.0},{"date":"2019-08-26","close":2150.0},{"date":"2019-08-27","close":2150.0},{"date":"2019-08-28","close":2150.0},{"date":"2019-08-29","close":2150.0},{"date":"2019-08-30","close":2150.0},{"date":"2019-09-02","close":2150.0},{"date":"2019-09-03","close":2150.0},{"date":"2019-09-04","close":2150.0},{"date":"2019-09-05","close":2150.0},{"date":"2019-09-06","close":2150.0},{"date":"2019-09-09","close":2150.0},{"date":"2019-09-10","close":2150.0},{"date":"2019-09-11","close":2150.0},{"date":"2019-09-16","close":2150.0},{"date":"2019-09-17","close":2150.0},{"date":"2019-09-18","close":2150.0},{"date":"2019-09-19","close":2150.0},{"date":"2019-09-20","close":2150.0},{"date":"2019-09-23","close":2150.0},{"date":"2019-09-24","close":2150.0},{"date":"2019-09-25","close":2150.0},{"date":"2019-09-26","close":2150.0},{"date":"2019-09-27","close":2150.0},{"date":"2019-09-30","close":2455.0},{"date":"2019-10-01","close":2275.0},{"date":"2019-10-02","close":2235.0},{"date":"2019-10-04","close":2160.0},{"date":"2019-10-07","close":2135.0},{"date":"2019-10-08","close":2075.0},{"date":"2019-10-10","close":2140.0},{"date":"2019-10-11","close":2130.0},{"date":"2019-10-14","close":2140.0},{"date":"2019-10-15","close":2110.0},{"date":"2019-10-16","close":2155.0},{"date":"2019-10-17","close":2140.0},{"date":"2019-10-18","close":2110.0},{"date":"2019-10-21","close":2110.0},{"date":"2019-10-22","close":2075.0},{"date":"2019-10-23","close":2055.0},{"date":"2019-10-24","close":2050.0},{"date":"2019-10-25","close":2115.0},{"date":"2019-10-28","close":2140.0},{"date":"2019-10-29","close":2160.0},{"date":"2019-10-30","close":2210.0},{"date":"2019-10-31","close":2205.0},{"date":"2019-11-01","close":2220.0},{"date":"2019-11-04","close":2255.0},{"date":"2019-11-05","close":2330.0},{"date":"2019-11-06","close":2350.0},{"date":"2019-11-07","close":2340.0},{"date":"2019-11-08","close":2330.0},{"date":"2019-11-11","close":2380.0},{"date":"2019-11-12","close":2425.0},{"date":"2019-11-13","close":2360.0},{"date":"2019-11-14","close":2250.0},{"date":"2019-11-15","close":2285.0},{"date":"2019-11-18","close":2270.0},{"date":"2019-11-19","close":2255.0},{"date":"2019-11-20","close":2280.0},{"date":"2019-11-21","close":2270.0},{"date":"2019-11-22","close":2285.0},{"date":"2019-11-25","close":2290.0},{"date":"2019-11-26","close":2290.0},{"date":"2019-11-27","close":2320.0},{"date":"2019-11-28","close":2330.0},{"date":"2019-11-29","close":2320.0},{"date":"2019-12-02","close":2300.0},{"date":"2019-12-03","close":2210.0},{"date":"2019-12-04","close":2140.0},{"date":"2019-12-05","close":2155.0},{"date":"2019-12-06","close":2075.0},{"date":"2019-12-09","close":2050.0},{"date":"2019-12-10","close":2055.0},{"date":"2019-12-11","close":1995.0},{"date":"2019-12-12","close":2090.0},{"date":"2019-12-13","close":2135.0},{"date":"2019-12-16","close":2145.0},{"date":"2019-12-17","close":2155.0},{"date":"2019-12-18","close":2100.0},{"date":"2019-12-19","close":2090.0},{"date":"2019-12-20","close":2095.0},{"date":"2019-12-23","close":2095.0},{"date":"2019-12-24","close":2115.0},{"date":"2019-12-26","close":2125.0},{"date":"2019-12-27","close":1970.0},{"date":"2019-12-30","close":1920.0},{"date":"2020-01-02","close":1955.0},{"date":"2020-01-03","close":2005.0},{"date":"2020-01-06","close":2240.0},{"date":"2020-01-07","close":2185.0},{"date":"2020-01-08","close":2000.0},{"date":"2020-01-09","close":1990.0},{"date":"2020-01-10","close":2015.0},{"date":"2020-01-13","close":2010.0},{"date":"2020-01-14","close":1975.0},{"date":"2020-01-15","close":1990.0},{"date":"2020-01-16","close":1980.0},{"date":"2020-01-17","close":1990.0},{"date":"2020-01-20","close":2000.0},{"date":"2020-01-21","close":1995.0},{"date":"2020-01-22","close":1985.0},{"date":"2020-01-23","close":1990.0},{"date":"2020-01-28","close":1960.0},{"date":"2020-01-29","close":1965.0},{"date":"2020-01-30","close":1955.0},{"date":"2020-01-31","close":1910.0},{"date":"2020-02-03","close":1875.0},{"date":"2020-02-04","close":1900.0},{"date":"2020-02-05","close":1925.0},{"date":"2020-02-06","close":2045.0},{"date":"2020-02-07","close":2040.0},{"date":"2020-02-10","close":2120.0},{"date":"2020-02-11","close":2120.0},{"date":"2020-02-12","close":2100.0},{"date":"2020-02-13","close":2015.0},{"date":"2020-02-14","close":2025.0},{"date":"2020-02-17","close":2020.0},{"date":"2020-02-18","close":2020.0},{"date":"2020-02-19","close":2035.0},{"date":"2020-02-20","close":2085.0},{"date":"2020-02-21","close":2020.0},{"date":"2020-02-24","close":2000.0},{"date":"2020-02-25","close":1980.0},{"date":"2020-02-26","close":1940.0},{"date":"2020-02-27","close":1945.0},{"date":"2020-02-28","close":1895.0},{"date":"2020-03-02","close":1890.0},{"date":"2020-03-03","close":1915.0},{"date":"2020-03-04","close":1970.0},{"date":"2020-03-05","close":1980.0},{"date":"2020-03-06","close":1950.0},{"date":"2020-03-09","close":1860.0},{"date":"2020-03-10","close":1850.0},{"date":"2020-03-11","close":1745.0},{"date":"2020-03-12","close":1610.0},{"date":"2020-03-13","close":1270.0},{"date":"2020-03-16","close":1295.0},{"date":"2020-03-17","close":1385.0},{"date":"2020-03-18","close":1310.0},{"date":"2020-03-19","close":1195.0},{"date":"2020-03-20","close":1255.0},{"date":"2020-03-23","close":1235.0},{"date":"2020-03-24","close":1310.0},{"date":"2020-03-25","close":1400.0},{"date":"2020-03-26","close":1430.0},{"date":"2020-03-27","close":1400.0},{"date":"2020-03-30","close":1530.0},{"date":"2020-03-31","close":1640.0},{"date":"2020-04-01","close":1680.0},{"date":"2020-04-02","close":1735.0},{"date":"2020-04-03","close":1730.0},{"date":"2020-04-06","close":1820.0},{"date":"2020-04-07","close":1850.0},{"date":"2020-04-08","close":1920.0},{"date":"2020-04-09","close":1910.0},{"date":"2020-04-10","close":1855.0},{"date":"2020-04-13","close":1900.0},{"date":"2020-04-14","close":1880.0},{"date":"2020-04-16","close":1890.0},{"date":"2020-04-17","close":1905.0},{"date":"2020-04-20","close":1860.0},{"date":"2020-04-21","close":1805.0},{"date":"2020-04-22","close":1785.0},{"date":"2020-04-23","close":1830.0},{"date":"2020-04-24","close":1840.0},{"date":"2020-04-27","close":1820.0},{"date":"2020-04-28","close":1820.0},{"date":"2020-04-29","close":1885.0},{"date":"2020-05-04","close":1850.0},{"date":"2020-05-06","close":1850.0},{"date":"2020-05-07","close":1890.0},{"date":"2020-05-08","close":1835.0},{"date":"2020-05-11","close":1880.0},{"date":"2020-05-12","close":1890.0},{"date":"2020-05-13","close":1915.0},{"date":"2020-05-14","close":1860.0},{"date":"2020-05-15","close":1855.0},{"date":"2020-05-18","close":1835.0},{"date":"2020-05-19","close":1840.0},{"date":"2020-05-20","close":1850.0},{"date":"2020-05-21","close":1900.0},{"date":"2020-05-22","close":1855.0},{"date":"2020-05-25","close":1885.0},{"date":"2020-05-26","close":1885.0},{"date":"2020-05-27","close":1865.0},{"date":"2020-05-28","close":1795.0},{"date":"2020-05-29","close":1825.0},{"date":"2020-06-01","close":1845.0},{"date":"2020-06-02","close":1845.0},{"date":"2020-06-03","close":1825.0},{"date":"2020-06-04","close":1855.0},{"date":"2020-06-05","close":1860.0},{"date":"2020-06-08","close":1865.0},{"date":"2020-06-09","close":1875.0},{"date":"2020-06-10","close":2435.0},{"date":"2020-06-11","close":2515.0},{"date":"2020-06-12","close":2435.0},{"date":"2020-06-15","close":2095.0},{"date":"2020-06-16","close":2210.0},{"date":"2020-06-17","close":2135.0},{"date":"2020-06-18","close":2385.0},{"date":"2020-06-19","close":2385.0},{"date":"2020-06-22","close":2370.0},{"date":"2020-06-23","close":3080.0},{"date":"2020-06-24","close":2870.0},{"date":"2020-06-25","close":2965.0},{"date":"2020-06-26","close":2810.0},{"date":"2020-06-29","close":2695.0},{"date":"2020-06-30","close":2610.0},{"date":"2020-07-01","close":2595.0},{"date":"2020-07-02","close":2640.0},{"date":"2020-07-03","close":2710.0},{"date":"2020-07-06","close":2895.0},{"date":"2020-07-07","close":3000.0},{"date":"2020-07-08","close":2920.0},{"date":"2020-07-09","close":2950.0},{"date":"2020-07-10","close":3055.0},{"date":"2020-07-13","close":3580.0},{"date":"2020-07-14","close":3295.0},{"date":"2020-07-15","close":3180.0},{"date":"2020-07-16","close":3200.0},{"date":"2020-07-17","close":3425.0},{"date":"2020-07-20","close":3660.0},{"date":"2020-07-21","close":3585.0},{"date":"2020-07-22","close":3620.0},{"date":"2020-07-23","close":3560.0},{"date":"2020-07-24","close":3380.0},{"date":"2020-07-27","close":3290.0},{"date":"2020-07-28","close":3270.0},{"date":"2020-07-29","close":3320.0},{"date":"2020-07-30","close":3300.0},{"date":"2020-07-31","close":3290.0},{"date":"2020-08-03","close":3300.0},{"date":"2020-08-04","close":3275.0},{"date":"2020-08-05","close":3200.0},{"date":"2020-08-06","close":3140.0},{"date":"2020-08-07","close":3120.0},{"date":"2020-08-10","close":3225.0},{"date":"2020-08-11","close":3375.0},{"date":"2020-08-12","close":3370.0},{"date":"2020-08-13","close":3450.0},{"date":"2020-08-14","close":3595.0},{"date":"2020-08-18","close":3380.0},{"date":"2020-08-19","close":3410.0},{"date":"2020-08-20","close":3270.0},{"date":"2020-08-21","close":3190.0},{"date":"2020-08-24","close":3135.0},{"date":"2020-08-25","close":3245.0},{"date":"2020-08-26","close":3190.0},{"date":"2020-08-27","close":3170.0},{"date":"2020-08-28","close":3160.0},{"date":"2020-08-31","close":3145.0},{"date":"2020-09-01","close":3335.0},{"date":"2020-09-02","close":3590.0},{"date":"2020-09-03","close":3695.0},{"date":"2020-09-04","close":3450.0},{"date":"2020-09-07","close":3355.0},{"date":"2020-09-08","close":3360.0},{"date":"2020-09-09","close":3420.0},{"date":"2020-09-10","close":3450.0},{"date":"2020-09-11","close":3510.0},{"date":"2020-09-14","close":3650.0},{"date":"2020-09-15","close":3735.0},{"date":"2020-09-16","close":3810.0},{"date":"2020-09-17","close":3475.0},{"date":"2020-09-18","close":3515.0},{"date":"2020-09-21","close":3445.0},{"date":"2020-09-22","close":3295.0},{"date":"2020-09-23","close":3225.0},{"date":"2020-09-24","close":3080.0},{"date":"2020-09-25","close":3160.0},{"date":"2020-09-28","close":3290.0},{"date":"2020-09-29","close":3365.0},{"date":"2020-10-05","close":3365.0},{"date":"2020-10-06","close":3340.0},{"date":"2020-10-07","close":3345.0},{"date":"2020-10-08","close":3350.0},{"date":"2020-10-12","close":3350.0},{"date":"2020-10-13","close":3360.0},{"date":"2020-10-14","close":3320.0},{"date":"2020-10-15","close":3310.0},{"date":"2020-10-16","close":3250.0},{"date":"2020-10-19","close":3150.0},{"date":"2020-10-20","close":3180.0},{"date":"2020-10-21","close":3175.0},{"date":"2020-10-22","close":3100.0},{"date":"2020-10-23","close":3045.0},{"date":"2020-10-26","close":2870.0},{"date":"2020-10-27","close":2900.0},{"date":"2020-10-28","close":2930.0},{"date":"2020-10-29","close":2930.0},{"date":"2020-10-30","close":3000.0},{"date":"2020-11-02","close":3195.0},{"date":"2020-11-03","close":3220.0},{"date":"2020-11-04","close":3250.0},{"date":"2020-11-05","close":3400.0},{"date":"2020-11-06","close":3500.0},{"date":"2020-11-09","close":3325.0},{"date":"2020-11-10","close":3250.0},{"date":"2020-11-11","close":3205.0},{"date":"2020-11-12","close":3195.0},{"date":"2020-11-13","close":3240.0},{"date":"2020-11-16","close":3245.0},{"date":"2020-11-17","close":3205.0},{"date":"2020-11-18","close":3175.0},{"date":"2020-11-19","close":3195.0},{"date":"2020-11-20","close":3200.0},{"date":"2020-11-23","close":3140.0},{"date":"2020-11-24","close":3125.0},{"date":"2020-11-25","close":3090.0},{"date":"2020-11-26","close":3155.0},{"date":"2020-11-27","close":3145.0},{"date":"2020-11-30","close":3120.0},{"date":"2020-12-01","close":3100.0},{"date":"2020-12-02","close":3090.0},{"date":"2020-12-03","close":3015.0},{"date":"2020-12-04","close":3040.0},{"date":"2020-12-07","close":3065.0},{"date":"2020-12-08","close":3015.0},{"date":"2020-12-09","close":3125.0},{"date":"2020-12-10","close":3055.0},{"date":"2020-12-11","close":3030.0},{"date":"2020-12-14","close":3020.0},{"date":"2020-12-15","close":3000.0},{"date":"2020-12-16","close":3020.0},{"date":"2020-12-17","close":2995.0},{"date":"2020-12-18","close":2975.0},{"date":"2020-12-21","close":2925.0},{"date":"2020-12-22","close":2870.0},{"date":"2020-12-23","close":2850.0},{"date":"2020-12-24","close":2860.0},{"date":"2020-12-28","close":2875.0},{"date":"2020-12-29","close":2975.0},{"date":"2020-12-30","close":3025.0},{"date":"2021-01-04","close":3025.0},{"date":"2021-01-05","close":3090.0},{"date":"2021-01-06","close":3150.0},{"date":"2021-01-07","close":3150.0},{"date":"2021-01-08","close":3085.0},{"date":"2021-01-11","close":3065.0},{"date":"2021-01-12","close":3100.0},{"date":"2021-01-13","close":3085.0},{"date":"2021-01-14","close":3190.0},{"date":"2021-01-15","close":3110.0},{"date":"2021-01-18","close":2975.0},{"date":"2021-01-19","close":3010.0},{"date":"2021-01-20","close":3130.0},{"date":"2021-01-21","close":3100.0},{"date":"2021-01-22","close":3170.0},{"date":"2021-01-25","close":3200.0},{"date":"2021-01-26","close":3210.0},{"date":"2021-01-27","close":3210.0},{"date":"2021-01-28","close":3250.0},{"date":"2021-01-29","close":3180.0},{"date":"2021-02-01","close":3325.0},{"date":"2021-02-02","close":3250.0},{"date":"2021-02-03","close":3190.0},{"date":"2021-02-04","close":3215.0},{"date":"2021-02-05","close":3255.0},{"date":"2021-02-08","close":3230.0},{"date":"2021-02-09","close":3190.0},{"date":"2021-02-10","close":3190.0},{"date":"2021-02-15","close":3390.0},{"date":"2021-02-16","close":3355.0},{"date":"2021-02-17","close":3300.0},{"date":"2021-02-18","close":3265.0},{"date":"2021-02-19","close":3395.0},{"date":"2021-02-22","close":3365.0},{"date":"2021-02-23","close":3300.0},{"date":"2021-02-24","close":3285.0},{"date":"2021-02-25","close":3355.0},{"date":"2021-02-26","close":3340.0},{"date":"2021-03-02","close":3355.0},{"date":"2021-03-03","close":3360.0},{"date":"2021-03-04","close":3435.0},{"date":"2021-03-05","close":3375.0},{"date":"2021-03-08","close":3325.0},{"date":"2021-03-09","close":3275.0},{"date":"2021-03-10","close":3250.0},{"date":"2021-03-11","close":3250.0},{"date":"2021-03-12","close":3255.0},{"date":"2021-03-15","close":3260.0},{"date":"2021-03-16","close":3260.0},{"date":"2021-03-17","close":3270.0},{"date":"2021-03-18","close":3265.0},{"date":"2021-03-19","close":3285.0},{"date":"2021-03-22","close":3265.0},{"date":"2021-03-23","close":3245.0},{"date":"2021-03-24","close":3205.0},{"date":"2021-03-25","close":3310.0},{"date":"2021-03-26","close":3280.0},{"date":"2021-03-29","close":3270.0},{"date":"2021-03-30","close":3250.0},{"date":"2021-03-31","close":3245.0},{"date":"2021-04-01","close":3235.0},{"date":"2021-04-02","close":3285.0},{"date":"2021-04-05","close":3265.0},{"date":"2021-04-06","close":3235.0},{"date":"2021-04-07","close":3255.0},{"date":"2021-04-08","close":3430.0},{"date":"2021-04-09","close":3410.0},{"date":"2021-04-12","close":3600.0},{"date":"2021-04-13","close":3400.0},{"date":"2021-04-14","close":3420.0},{"date":"2021-04-15","close":3380.0},{"date":"2021-04-16","close":3385.0},{"date":"2021-04-19","close":3580.0},{"date":"2021-04-20","close":3600.0},{"date":"2021-04-21","close":3690.0},{"date":"2021-04-22","close":3690.0},{"date":"2021-04-23","close":3715.0},{"date":"2021-04-26","close":3945.0},{"date":"2021-04-27","close":4055.0},{"date":"2021-04-28","close":4300.0},{"date":"2021-04-29","close":4325.0},{"date":"2021-04-30","close":4225.0},{"date":"2021-05-03","close":4035.0},{"date":"2021-05-04","close":3970.0},{"date":"2021-05-06","close":3975.0},{"date":"2021-05-07","close":3980.0},{"date":"2021-05-10","close":3885.0},{"date":"2021-05-11","close":3895.0},{"date":"2021-05-12","close":3855.0},{"date":"2021-05-13","close":3760.0},{"date":"2021-05-14","close":3860.0},{"date":"2021-05-17","close":3875.0},{"date":"2021-05-18","close":3740.0},{"date":"2021-05-20","close":3780.0},{"date":"2021-05-21","close":3725.0},{"date":"2021-05-24","close":3610.0},{"date":"2021-05-25","close":3610.0},{"date":"2021-05-26","close":3620.0},{"date":"2021-05-27","close":3635.0},{"date":"2021-05-28","close":3650.0},{"date":"2021-05-31","close":3590.0},{"date":"2021-06-01","close":3620.0},{"date":"2021-06-02","close":3725.0},{"date":"2021-06-03","close":3810.0},{"date":"2021-06-04","close":3750.0},{"date":"2021-06-07","close":3725.0},{"date":"2021-06-08","close":3660.0},{"date":"2021-06-09","close":3620.0},{"date":"2021-06-10","close":3545.0},{"date":"2021-06-11","close":3560.0},{"date":"2021-06-14","close":3550.0},{"date":"2021-06-15","close":3530.0},{"date":"2021-06-16","close":3540.0},{"date":"2021-06-17","close":3595.0},{"date":"2021-06-18","close":3570.0},{"date":"2021-06-21","close":3880.0},{"date":"2021-06-22","close":3955.0},{"date":"2021-06-23","close":3985.0},{"date":"2021-06-24","close":3725.0},{"date":"2021-06-25","close":3725.0},{"date":"2021-06-28","close":3710.0},{"date":"2021-06-29","close":3685.0},{"date":"2021-06-30","close":3660.0},{"date":"2021-07-01","close":3650.0},{"date":"2021-07-02","close":3585.0},{"date":"2021-07-05","close":3585.0},{"date":"2021-07-06","close":3550.0},{"date":"2021-07-07","close":3605.0},{"date":"2021-07-08","close":3680.0},{"date":"2021-07-09","close":3650.0},{"date":"2021-07-12","close":3690.0},{"date":"2021-07-13","close":3690.0},{"date":"2021-07-14","close":3600.0},{"date":"2021-07-15","close":3590.0},{"date":"2021-07-16","close":3710.0},{"date":"2021-07-19","close":3735.0},{"date":"2021-07-20","close":3830.0},{"date":"2021-07-21","close":3810.0},{"date":"2021-07-22","close":3835.0},{"date":"2021-07-23","close":3810.0},{"date":"2021-07-26","close":3695.0},{"date":"2021-07-27","close":3695.0},{"date":"2021-07-28","close":3710.0},{"date":"2021-07-29","close":3730.0},{"date":"2021-07-30","close":3720.0},{"date":"2021-08-02","close":3760.0},{"date":"2021-08-03","close":3790.0},{"date":"2021-08-04","close":3820.0},{"date":"2021-08-05","close":3800.0},{"date":"2021-08-06","close":3790.0},{"date":"2021-08-09","close":3790.0},{"date":"2021-08-10","close":3795.0},{"date":"2021-08-11","close":3845.0},{"date":"2021-08-12","close":3850.0},{"date":"2021-08-13","close":3960.0},{"date":"2021-08-17","close":3800.0},{"date":"2021-08-18","close":3915.0},{"date":"2021-08-19","close":3815.0},{"date":"2021-08-20","close":3750.0},{"date":"2021-08-23","close":3800.0},{"date":"2021-08-24","close":3835.0},{"date":"2021-08-25","close":3820.0},{"date":"2021-08-26","close":3800.0},{"date":"2021-08-27","close":3795.0},{"date":"2021-08-30","close":3915.0},{"date":"2021-08-31","close":3900.0},{"date":"2021-09-01","close":3890.0},{"date":"2021-09-02","close":3870.0},{"date":"2021-09-03","close":3875.0},{"date":"2021-09-06","close":3900.0},{"date":"2021-09-07","close":4190.0},{"date":"2021-09-08","close":4200.0},{"date":"2021-09-09","close":4200.0},{"date":"2021-09-10","close":4415.0},{"date":"2021-09-13","close":4190.0},{"date":"2021-09-14","close":4235.0},{"date":"2021-09-15","close":4195.0},{"date":"2021-09-16","close":4275.0},{"date":"2021-09-17","close":4220.0},{"date":"2021-09-23","close":4090.0},{"date":"2021-09-24","close":4075.0},{"date":"2021-09-27","close":4260.0},{"date":"2021-09-28","close":4135.0},{"date":"2021-09-29","close":4100.0},{"date":"2021-09-30","close":4060.0},{"date":"2021-10-01","close":4030.0},{"date":"2021-10-05","close":4075.0},{"date":"2021-10-06","close":4400.0},{"date":"2021-10-07","close":4815.0},{"date":"2021-10-08","close":5140.0},{"date":"2021-10-12","close":5100.0},{"date":"2021-10-13","close":5260.0},{"date":"2021-10-14","close":5780.0},{"date":"2021-10-15","close":5820.0},{"date":"2021-10-18","close":5850.0},{"date":"2021-10-19","close":6520.0},{"date":"2021-10-20","close":6500.0},{"date":"2021-10-21","close":6130.0},{"date":"2021-10-22","close":6240.0},{"date":"2021-10-25","close":6120.0},{"date":"2021-10-26","close":6560.0},{"date":"2021-10-27","close":6730.0},{"date":"2021-10-28","close":6680.0},{"date":"2021-10-29","close":6170.0},{"date":"2021-11-01","close":6050.0},{"date":"2021-11-02","close":6080.0},{"date":"2021-11-03","close":6010.0},{"date":"2021-11-04","close":5510.0},{"date":"2021-11-05","close":5550.0},{"date":"2021-11-08","close":5600.0},{"date":"2021-11-09","close":5380.0},{"date":"2021-11-10","close":5170.0},{"date":"2021-11-11","close":5320.0},{"date":"2021-11-12","close":5520.0},{"date":"2021-11-15","close":5270.0},{"date":"2021-11-16","close":5210.0},{"date":"2021-11-17","close":5350.0},{"date":"2021-11-18","close":5510.0},{"date":"2021-11-19","close":5460.0},{"date":"2021-11-22","close":5200.0},{"date":"2021-11-23","close":5300.0},{"date":"2021-11-24","close":5300.0},{"date":"2021-11-25","close":5500.0},{"date":"2021-11-26","close":5390.0},{"date":"2021-11-29","close":5270.0},{"date":"2021-11-30","close":5230.0},{"date":"2021-12-01","close":5200.0},{"date":"2021-12-02","close":5120.0},{"date":"2021-12-03","close":5260.0},{"date":"2021-12-06","close":5330.0},{"date":"2021-12-07","close":5400.0},{"date":"2021-12-08","close":5320.0},{"date":"2021-12-09","close":5210.0},{"date":"2021-12-10","close":5820.0},{"date":"2021-12-13","close":6110.0},{"date":"2021-12-14","close":5960.0},{"date":"2021-12-15","close":6100.0},{"date":"2021-12-16","close":5930.0},{"date":"2021-12-17","close":6000.0},{"date":"2021-12-20","close":6060.0},{"date":"2021-12-21","close":6480.0},{"date":"2021-12-22","close":6350.0},{"date":"2021-12-23","close":5940.0},{"date":"2021-12-24","close":5930.0},{"date":"2021-12-27","close":5850.0},{"date":"2021-12-28","close":5960.0},{"date":"2021-12-29","close":6070.0},{"date":"2021-12-30","close":6600.0},{"date":"2022-01-03","close":6540.0},{"date":"2022-01-04","close":6470.0},{"date":"2022-01-05","close":6300.0},{"date":"2022-01-06","close":6080.0},{"date":"2022-01-07","close":6220.0},{"date":"2022-01-10","close":6000.0},{"date":"2022-01-11","close":5650.0},{"date":"2022-01-12","close":5750.0},{"date":"2022-01-13","close":5680.0},{"date":"2022-01-14","close":5620.0},{"date":"2022-01-17","close":5400.0},{"date":"2022-01-18","close":5280.0},{"date":"2022-01-19","close":5360.0},{"date":"2022-01-20","close":5630.0},{"date":"2022-01-21","close":5500.0},{"date":"2022-01-24","close":5400.0},{"date":"2022-01-25","close":5180.0},{"date":"2022-01-26","close":5180.0},{"date":"2022-01-27","close":4865.0},{"date":"2022-01-28","close":4920.0},{"date":"2022-02-03","close":5000.0},{"date":"2022-02-04","close":5070.0},{"date":"2022-02-07","close":4985.0},{"date":"2022-02-08","close":4795.0},{"date":"2022-02-09","close":4985.0},{"date":"2022-02-10","close":4830.0},{"date":"2022-02-11","close":4590.0},{"date":"2022-02-14","close":4590.0},{"date":"2022-02-15","close":4545.0},{"date":"2022-02-16","close":4750.0},{"date":"2022-02-17","close":4715.0},{"date":"2022-02-18","close":4705.0},{"date":"2022-02-21","close":4700.0},{"date":"2022-02-22","close":4455.0},{"date":"2022-02-23","close":4570.0},{"date":"2022-02-24","close":4480.0},{"date":"2022-02-25","close":4640.0},{"date":"2022-02-28","close":4540.0},{"date":"2022-03-02","close":4590.0},{"date":"2022-03-03","close":4645.0},{"date":"2022-03-04","close":4530.0},{"date":"2022-03-07","close":4295.0},{"date":"2022-03-08","close":4435.0},{"date":"2022-03-10","close":4435.0},{"date":"2022-03-11","close":4570.0},{"date":"2022-03-14","close":4645.0},{"date":"2022-03-15","close":4645.0},{"date":"2022-03-16","close":4645.0},{"date":"2022-03-17","close":4645.0},{"date":"2022-03-18","close":4730.0},{"date":"2022-03-21","close":4730.0},{"date":"2022-03-22","close":4930.0},{"date":"2022-03-23","close":4895.0},{"date":"2022-03-24","close":4800.0},{"date":"2022-03-25","close":4755.0},{"date":"2022-03-28","close":4650.0},{"date":"2022-03-29","close":4715.0},{"date":"2022-03-30","close":4745.0},{"date":"2022-03-31","close":4810.0},{"date":"2022-04-01","close":4785.0},{"date":"2022-04-04","close":4840.0},{"date":"2022-04-05","close":4780.0},{"date":"2022-04-06","close":4640.0},{"date":"2022-04-07","close":4520.0},{"date":"2022-04-08","close":4600.0},{"date":"2022-04-11","close":4495.0},{"date":"2022-04-12","close":4410.0},{"date":"2022-04-13","close":4465.0},{"date":"2022-04-14","close":4435.0},{"date":"2022-04-15","close":4510.0},{"date":"2022-04-18","close":4460.0},{"date":"2022-04-19","close":4425.0},{"date":"2022-04-20","close":4430.0},{"date":"2022-04-21","close":4400.0},{"date":"2022-04-22","close":4365.0},{"date":"2022-04-25","close":4190.0},{"date":"2022-04-26","close":4170.0},{"date":"2022-04-27","close":4125.0},{"date":"2022-04-28","close":4035.0},{"date":"2022-04-29","close":4125.0},{"date":"2022-05-02","close":4020.0},{"date":"2022-05-03","close":4110.0},{"date":"2022-05-04","close":4105.0},{"date":"2022-05-06","close":4150.0},{"date":"2022-05-09","close":3945.0},{"date":"2022-05-10","close":3925.0},{"date":"2022-05-11","close":3930.0},{"date":"2022-05-12","close":3730.0},{"date":"2022-05-13","close":3870.0},{"date":"2022-05-16","close":3860.0},{"date":"2022-05-17","close":3920.0},{"date":"2022-05-18","close":3720.0},{"date":"2022-05-19","close":3850.0},{"date":"2022-05-20","close":3945.0},{"date":"2022-05-23","close":3835.0},{"date":"2022-05-24","close":3835.0},{"date":"2022-05-25","close":3720.0},{"date":"2022-05-26","close":3820.0},{"date":"2022-05-27","close":3860.0},{"date":"2022-05-30","close":3905.0},{"date":"2022-05-31","close":4160.0},{"date":"2022-06-02","close":4665.0},{"date":"2022-06-03","close":4555.0},{"date":"2022-06-07","close":4695.0},{"date":"2022-06-08","close":5170.0},{"date":"2022-06-09","close":5350.0},{"date":"2022-06-10","close":5200.0},{"date":"2022-06-13","close":5300.0},{"date":"2022-06-14","close":5280.0},{"date":"2022-06-15","close":5350.0},{"date":"2022-06-16","close":4900.0},{"date":"2022-06-17","close":5050.0},{"date":"2022-06-20","close":4500.0},{"date":"2022-06-21","close":4275.0},{"date":"2022-06-22","close":4095.0},{"date":"2022-06-23","close":4285.0},{"date":"2022-06-24","close":4590.0},{"date":"2022-06-27","close":4500.0},{"date":"2022-06-28","close":4300.0},{"date":"2022-06-29","close":4105.0},{"date":"2022-06-30","close":4000.0},{"date":"2022-07-01","close":3860.0},{"date":"2022-07-04","close":3780.0},{"date":"2022-07-05","close":3750.0},{"date":"2022-07-06","close":3680.0},{"date":"2022-07-07","close":3690.0},{"date":"2022-07-08","close":4035.0},{"date":"2022-07-11","close":3860.0},{"date":"2022-07-12","close":3750.0},{"date":"2022-07-13","close":3820.0},{"date":"2022-07-14","close":3860.0},{"date":"2022-07-15","close":3925.0},{"date":"2022-07-18","close":3925.0},{"date":"2022-07-19","close":3865.0},{"date":"2022-07-20","close":3835.0},{"date":"2022-07-21","close":3775.0},{"date":"2022-07-22","close":3770.0},{"date":"2022-07-25","close":3700.0},{"date":"2022-07-26","close":3685.0},{"date":"2022-07-27","close":3645.0},{"date":"2022-07-28","close":3655.0},{"date":"2022-07-29","close":3675.0},{"date":"2022-08-01","close":3845.0},{"date":"2022-08-02","close":4035.0},{"date":"2022-08-03","close":3930.0},{"date":"2022-08-04","close":3990.0},{"date":"2022-08-05","close":4005.0},{"date":"2022-08-08","close":3975.0},{"date":"2022-08-09","close":3910.0},{"date":"2022-08-10","close":3960.0},{"date":"2022-08-11","close":3980.0},{"date":"2022-08-12","close":3975.0},{"date":"2022-08-16","close":4140.0},{"date":"2022-08-17","close":4145.0},{"date":"2022-08-18","close":4285.0},{"date":"2022-08-19","close":4255.0},{"date":"2022-08-22","close":4100.0},{"date":"2022-08-23","close":4010.0},{"date":"2022-08-24","close":4050.0},{"date":"2022-08-25","close":4215.0},{"date":"2022-08-26","close":4110.0},{"date":"2022-08-29","close":4075.0},{"date":"2022-08-30","close":4020.0},{"date":"2022-08-31","close":4010.0},{"date":"2022-09-01","close":3960.0},{"date":"2022-09-02","close":3910.0},{"date":"2022-09-05","close":3875.0},{"date":"2022-09-06","close":3880.0},{"date":"2022-09-07","close":3880.0},{"date":"2022-09-08","close":3860.0},{"date":"2022-09-13","close":3950.0},{"date":"2022-09-14","close":3860.0},{"date":"2022-09-15","close":3785.0},{"date":"2022-09-16","close":3765.0},{"date":"2022-09-19","close":3680.0},{"date":"2022-09-20","close":3670.0},{"date":"2022-09-21","close":3705.0},{"date":"2022-09-22","close":3760.0},{"date":"2022-09-23","close":3655.0},{"date":"2022-09-26","close":3530.0},{"date":"2022-09-27","close":3290.0},{"date":"2022-09-28","close":3185.0},{"date":"2022-09-29","close":3175.0},{"date":"2022-09-30","close":3055.0},{"date":"2022-10-04","close":3085.0},{"date":"2022-10-05","close":3020.0},{"date":"2022-10-06","close":3160.0},{"date":"2022-10-07","close":3085.0},{"date":"2022-10-11","close":2730.0},{"date":"2022-10-12","close":2765.0},{"date":"2022-10-13","close":2700.0},{"date":"2022-10-14","close":2915.0},{"date":"2022-10-17","close":2940.0},{"date":"2022-10-18","close":2905.0},{"date":"2022-10-19","close":2805.0},{"date":"2022-10-20","close":2810.0},{"date":"2022-10-21","close":2880.0},{"date":"2022-10-24","close":2805.0},{"date":"2022-10-25","close":2765.0},{"date":"2022-10-26","close":2715.0},{"date":"2022-10-27","close":2725.0},{"date":"2022-10-28","close":2740.0},{"date":"2022-10-31","close":2830.0},{"date":"2022-11-01","close":2830.0},{"date":"2022-11-02","close":2845.0},{"date":"2022-11-03","close":2905.0},{"date":"2022-11-04","close":2930.0},{"date":"2022-11-07","close":2970.0},{"date":"2022-11-08","close":2960.0},{"date":"2022-11-09","close":3030.0},{"date":"2022-11-10","close":3000.0},{"date":"2022-11-11","close":3000.0},{"date":"2022-11-14","close":3140.0},{"date":"2022-11-15","close":3100.0},{"date":"2022-11-16","close":3175.0},{"date":"2022-11-17","close":3170.0},{"date":"2022-11-18","close":3170.0},{"date":"2022-11-21","close":3040.0},{"date":"2022-11-22","close":2990.0},{"date":"2022-11-23","close":2985.0},{"date":"2022-11-24","close":3000.0},{"date":"2022-11-25","close":3025.0},{"date":"2022-11-28","close":3000.0},{"date":"2022-11-29","close":3025.0},{"date":"2022-11-30","close":3050.0},{"date":"2022-12-01","close":3060.0},{"date":"2022-12-02","close":3035.0},{"date":"2022-12-05","close":3000.0},{"date":"2022-12-06","close":3360.0},{"date":"2022-12-07","close":3295.0},{"date":"2022-12-08","close":3170.0},{"date":"2022-12-09","close":3155.0},{"date":"2022-12-12","close":3030.0},{"date":"2022-12-13","close":3035.0},{"date":"2022-12-14","close":3040.0},{"date":"2022-12-15","close":3055.0},{"date":"2022-12-16","close":3035.0},{"date":"2022-12-19","close":3010.0},{"date":"2022-12-20","close":2920.0},{"date":"2022-12-21","close":2880.0},{"date":"2022-12-22","close":2875.0},{"date":"2022-12-23","close":2820.0},{"date":"2022-12-26","close":2755.0},{"date":"2022-12-27","close":2800.0},{"date":"2022-12-28","close":2805.0},{"date":"2022-12-29","close":2810.0},{"date":"2023-01-02","close":2830.0},{"date":"2023-01-03","close":2870.0},{"date":"2023-01-04","close":2985.0},{"date":"2023-01-05","close":2970.0},{"date":"2023-01-06","close":2980.0},{"date":"2023-01-09","close":3010.0},{"date":"2023-01-10","close":3115.0},{"date":"2023-01-11","close":3045.0},{"date":"2023-01-12","close":3035.0},{"date":"2023-01-13","close":3085.0},{"date":"2023-01-16","close":3090.0},{"date":"2023-01-17","close":3015.0},{"date":"2023-01-18","close":3015.0},{"date":"2023-01-19","close":2995.0},{"date":"2023-01-20","close":3035.0},{"date":"2023-01-25","close":3070.0},{"date":"2023-01-26","close":3115.0},{"date":"2023-01-27","close":3130.0},{"date":"2023-01-30","close":3155.0},{"date":"2023-01-31","close":3140.0},{"date":"2023-02-01","close":3140.0},{"date":"2023-02-02","close":3155.0},{"date":"2023-02-03","close":3185.0},{"date":"2023-02-06","close":3170.0},{"date":"2023-02-07","close":3140.0},{"date":"2023-02-08","close":3135.0},{"date":"2023-02-09","close":3105.0},{"date":"2023-02-10","close":3125.0},{"date":"2023-02-13","close":3000.0},{"date":"2023-02-14","close":3025.0},{"date":"2023-02-15","close":2915.0},{"date":"2023-02-16","close":2910.0},{"date":"2023-02-17","close":2900.0},{"date":"2023-02-20","close":3055.0},{"date":"2023-02-21","close":3025.0},{"date":"2023-02-22","close":2935.0},{"date":"2023-02-23","close":2950.0},{"date":"2023-02-24","close":2930.0},{"date":"2023-02-27","close":2880.0},{"date":"2023-02-28","close":2890.0},{"date":"2023-03-02","close":2900.0},{"date":"2023-03-03","close":2910.0},{"date":"2023-03-06","close":2900.0},{"date":"2023-03-07","close":2915.0},{"date":"2023-03-08","close":2965.0},{"date":"2023-03-09","close":3125.0},{"date":"2023-03-10","close":3090.0},{"date":"2023-03-13","close":3075.0},{"date":"2023-03-14","close":3010.0},{"date":"2023-03-15","close":3080.0},{"date":"2023-03-16","close":3110.0},{"date":"2023-03-17","close":3080.0},{"date":"2023-03-20","close":3240.0},{"date":"2023-03-21","close":3195.0},{"date":"2023-03-22","close":3150.0},{"date":"2023-03-23","close":3285.0},{"date":"2023-03-24","close":3310.0},{"date":"2023-03-27","close":3330.0},{"date":"2023-03-28","close":3325.0},{"date":"2023-03-29","close":3265.0},{"date":"2023-03-30","close":3435.0},{"date":"2023-03-31","close":3395.0},{"date":"2023-04-03","close":3360.0},{"date":"2023-04-04","close":3460.0},{"date":"2023-04-05","close":3365.0},{"date":"2023-04-06","close":3265.0},{"date":"2023-04-07","close":3325.0},{"date":"2023-04-10","close":3325.0},{"date":"2023-04-11","close":3245.0},{"date":"2023-04-12","close":3320.0},{"date":"2023-04-13","close":3335.0},{"date":"2023-04-14","close":3535.0},{"date":"2023-04-17","close":3605.0},{"date":"2023-04-18","close":3960.0},{"date":"2023-04-19","close":4065.0},{"date":"2023-04-20","close":4200.0},{"date":"2023-04-21","close":4210.0},{"date":"2023-04-24","close":4135.0},{"date":"2023-04-25","close":3935.0},{"date":"2023-04-26","close":3765.0},{"date":"2023-04-27","close":4010.0},{"date":"2023-04-28","close":3750.0},{"date":"2023-05-02","close":3920.0},{"date":"2023-05-03","close":3935.0},{"date":"2023-05-04","close":3850.0},{"date":"2023-05-08","close":3850.0},{"date":"2023-05-09","close":3900.0},{"date":"2023-05-10","close":3780.0},{"date":"2023-05-11","close":3825.0},{"date":"2023-05-12","close":3695.0},{"date":"2023-05-15","close":3800.0},{"date":"2023-05-16","close":3730.0},{"date":"2023-05-17","close":3835.0},{"date":"2023-05-18","close":3765.0},{"date":"2023-05-19","close":3725.0},{"date":"2023-05-22","close":3720.0},{"date":"2023-05-23","close":3720.0},{"date":"2023-05-24","close":3770.0},{"date":"2023-05-25","close":3775.0},{"date":"2023-05-26","close":3655.0},{"date":"2023-05-30","close":3605.0},{"date":"2023-05-31","close":3600.0},{"date":"2023-06-01","close":3575.0},{"date":"2023-06-02","close":3800.0},{"date":"2023-06-05","close":3820.0},{"date":"2023-06-07","close":3775.0},{"date":"2023-06-08","close":3730.0},{"date":"2023-06-09","close":3705.0},{"date":"2023-06-12","close":3715.0},{"date":"2023-06-13","close":3795.0},{"date":"2023-06-14","close":3765.0},{"date":"2023-06-15","close":3770.0},{"date":"2023-06-16","close":3740.0},{"date":"2023-06-19","close":3750.0},{"date":"2023-06-20","close":3605.0},{"date":"2023-06-21","close":3565.0},{"date":"2023-06-22","close":3620.0},{"date":"2023-06-23","close":3725.0},{"date":"2023-06-26","close":3720.0},{"date":"2023-06-27","close":3845.0},{"date":"2023-06-28","close":3835.0},{"date":"2023-06-29","close":3850.0},{"date":"2023-06-30","close":3810.0},{"date":"2023-07-03","close":3905.0},{"date":"2023-07-04","close":3965.0},{"date":"2023-07-05","close":3870.0},{"date":"2023-07-06","close":3830.0},{"date":"2023-07-07","close":3830.0},{"date":"2023-07-10","close":3785.0},{"date":"2023-07-11","close":3765.0},{"date":"2023-07-12","close":3910.0},{"date":"2023-07-13","close":3930.0},{"date":"2023-07-14","close":4025.0},{"date":"2023-07-17","close":4115.0},{"date":"2023-07-18","close":4040.0},{"date":"2023-07-19","close":4190.0},{"date":"2023-07-20","close":4145.0},{"date":"2023-07-21","close":4150.0},{"date":"2023-07-24","close":4040.0},{"date":"2023-07-25","close":3865.0},{"date":"2023-07-26","close":3700.0},{"date":"2023-07-27","close":3760.0},{"date":"2023-07-28","close":3715.0},{"date":"2023-07-31","close":3775.0},{"date":"2023-08-01","close":4665.0},{"date":"2023-08-02","close":4350.0},{"date":"2023-08-03","close":4275.0},{"date":"2023-08-04","close":4090.0},{"date":"2023-08-07","close":4060.0},{"date":"2023-08-08","close":3970.0},{"date":"2023-08-09","close":3970.0},{"date":"2023-08-10","close":4040.0},{"date":"2023-08-11","close":3995.0},{"date":"2023-08-14","close":3880.0},{"date":"2023-08-16","close":3695.0},{"date":"2023-08-17","close":3565.0},{"date":"2023-08-18","close":3445.0},{"date":"2023-08-21","close":3390.0},{"date":"2023-08-22","close":3260.0},{"date":"2023-08-23","close":3365.0},{"date":"2023-08-24","close":3495.0},{"date":"2023-08-25","close":3450.0},{"date":"2023-08-28","close":3495.0},{"date":"2023-08-29","close":3480.0},{"date":"2023-08-30","close":3570.0},{"date":"2023-08-31","close":3530.0},{"date":"2023-09-01","close":3410.0},{"date":"2023-09-04","close":3475.0},{"date":"2023-09-05","close":3470.0},{"date":"2023-09-06","close":3365.0},{"date":"2023-09-07","close":3650.0},{"date":"2023-09-08","close":3665.0},{"date":"2023-09-11","close":3495.0},{"date":"2023-09-12","close":3490.0},{"date":"2023-09-13","close":3400.0},{"date":"2023-09-14","close":3415.0},{"date":"2023-09-15","close":3480.0},{"date":"2023-09-18","close":3530.0},{"date":"2023-09-19","close":3400.0},{"date":"2023-09-20","close":3300.0},{"date":"2023-09-21","close":3215.0},{"date":"2023-09-22","close":3195.0},{"date":"2023-09-25","close":3140.0},{"date":"2023-09-26","close":3105.0},{"date":"2023-09-27","close":3105.0},{"date":"2023-10-04","close":3000.0},{"date":"2023-10-05","close":2965.0},{"date":"2023-10-06","close":2985.0},{"date":"2023-10-10","close":2860.0},{"date":"2023-10-11","close":3090.0},{"date":"2023-10-12","close":3170.0},{"date":"2023-10-13","close":3090.0},{"date":"2023-10-16","close":3085.0},{"date":"2023-10-17","close":3085.0},{"date":"2023-10-18","close":3065.0},{"date":"2023-10-19","close":3070.0},{"date":"2023-10-20","close":2985.0},{"date":"2023-10-23","close":3000.0},{"date":"2023-10-24","close":3030.0},{"date":"2023-10-25","close":3070.0},{"date":"2023-10-26","close":2995.0},{"date":"2023-10-27","close":3000.0},{"date":"2023-10-30","close":3010.0},{"date":"2023-10-31","close":2990.0},{"date":"2023-11-01","close":3120.0},{"date":"2023-11-02","close":3060.0},{"date":"2023-11-03","close":2960.0},{"date":"2023-11-06","close":3005.0},{"date":"2023-11-07","close":2960.0},{"date":"2023-11-08","close":2940.0},{"date":"2023-11-09","close":2925.0},{"date":"2023-11-10","close":2870.0},{"date":"2023-11-13","close":2850.0},{"date":"2023-11-14","close":2850.0},{"date":"2023-11-15","close":3045.0},{"date":"2023-11-16","close":3045.0},{"date":"2023-11-17","close":3145.0},{"date":"2023-11-20","close":3110.0},{"date":"2023-11-21","close":3080.0},{"date":"2023-11-22","close":3150.0},{"date":"2023-11-23","close":3260.0},{"date":"2023-11-24","close":3195.0},{"date":"2023-11-27","close":3085.0},{"date":"2023-11-28","close":3070.0},{"date":"2023-11-29","close":3045.0},{"date":"2023-11-30","close":3175.0},{"date":"2023-12-01","close":3110.0},{"date":"2023-12-04","close":3100.0},{"date":"2023-12-05","close":3100.0},{"date":"2023-12-06","close":3155.0},{"date":"2023-12-07","close":3075.0},{"date":"2023-12-08","close":3110.0},{"date":"2023-12-11","close":3130.0},{"date":"2023-12-12","close":3125.0},{"date":"2023-12-13","close":3255.0},{"date":"2023-12-14","close":3235.0},{"date":"2023-12-15","close":3320.0},{"date":"2023-12-18","close":3425.0},{"date":"2023-12-19","close":3470.0},{"date":"2023-12-20","close":3570.0},{"date":"2023-12-21","close":3510.0},{"date":"2023-12-22","close":3450.0},{"date":"2023-12-26","close":3375.0},{"date":"2023-12-27","close":3560.0},{"date":"2023-12-28","close":3445.0},{"date":"2024-01-02","close":3390.0},{"date":"2024-01-03","close":3420.0},{"date":"2024-01-04","close":3425.0},{"date":"2024-01-05","close":3500.0},{"date":"2024-01-08","close":3380.0},{"date":"2024-01-09","close":3450.0},{"date":"2024-01-10","close":3445.0},{"date":"2024-01-11","close":3415.0},{"date":"2024-01-12","close":3365.0},{"date":"2024-01-15","close":3380.0},{"date":"2024-01-16","close":3365.0},{"date":"2024-01-17","close":3235.0},{"date":"2024-01-18","close":3175.0},{"date":"2024-01-19","close":3195.0},{"date":"2024-01-22","close":3130.0},{"date":"2024-01-23","close":3195.0},{"date":"2024-01-24","close":3220.0},{"date":"2024-01-25","close":3070.0},{"date":"2024-01-26","close":3055.0},{"date":"2024-01-29","close":3115.0},{"date":"2024-01-30","close":3085.0},{"date":"2024-01-31","close":3055.0},{"date":"2024-02-01","close":3090.0},{"date":"2024-02-02","close":3095.0},{"date":"2024-02-05","close":3060.0},{"date":"2024-02-06","close":3065.0},{"date":"2024-02-07","close":3000.0},{"date":"2024-02-08","close":3025.0},{"date":"2024-02-13","close":3030.0},{"date":"2024-02-14","close":3020.0},{"date":"2024-02-15","close":3100.0},{"date":"2024-02-16","close":3070.0},{"date":"2024-02-19","close":3055.0},{"date":"2024-02-20","close":3025.0},{"date":"2024-02-21","close":3000.0},{"date":"2024-02-22","close":2990.0},{"date":"2024-02-23","close":2990.0},{"date":"2024-02-26","close":2985.0},{"date":"2024-02-27","close":2935.0},{"date":"2024-02-28","close":3000.0},{"date":"2024-02-29","close":2970.0},{"date":"2024-03-04","close":2955.0},{"date":"2024-03-05","close":2850.0},{"date":"2024-03-06","close":2835.0},{"date":"2024-03-07","close":2830.0},{"date":"2024-03-08","close":2900.0},{"date":"2024-03-11","close":2875.0},{"date":"2024-03-12","close":2830.0},{"date":"2024-03-13","close":2860.0},{"date":"2024-03-14","close":2830.0},{"date":"2024-03-15","close":2830.0},{"date":"2024-03-18","close":2925.0},{"date":"2024-03-19","close":2915.0},{"date":"2024-03-20","close":2870.0},{"date":"2024-03-21","close":2815.0},{"date":"2024-03-22","close":2790.0},{"date":"2024-03-25","close":2830.0},{"date":"2024-03-26","close":2790.0},{"date":"2024-03-27","close":2780.0},{"date":"2024-03-28","close":2780.0},{"date":"2024-03-29","close":2765.0},{"date":"2024-04-01","close":2770.0},{"date":"2024-04-02","close":2650.0},{"date":"2024-04-03","close":2600.0},{"date":"2024-04-04","close":2600.0},{"date":"2024-04-05","close":2610.0},{"date":"2024-04-08","close":2650.0},{"date":"2024-04-09","close":2700.0},{"date":"2024-04-11","close":2705.0},{"date":"2024-04-12","close":2555.0},{"date":"2024-04-15","close":2590.0},{"date":"2024-04-16","close":2605.0},{"date":"2024-04-17","close":2600.0},{"date":"2024-04-18","close":2590.0},{"date":"2024-04-19","close":2590.0},{"date":"2024-04-22","close":2590.0},{"date":"2024-04-23","close":2585.0},{"date":"2024-04-24","close":2625.0},{"date":"2024-04-25","close":2600.0},{"date":"2024-04-26","close":2580.0},{"date":"2024-04-29","close":2710.0},{"date":"2024-04-30","close":2690.0},{"date":"2024-05-02","close":2720.0},{"date":"2024-05-03","close":2765.0},{"date":"2024-05-07","close":2820.0},{"date":"2024-05-08","close":2905.0},{"date":"2024-05-09","close":2910.0},{"date":"2024-05-10","close":3005.0},{"date":"2024-05-13","close":3000.0},{"date":"2024-05-14","close":3130.0},{"date":"2024-05-16","close":3175.0},{"date":"2024-05-17","close":3125.0},{"date":"2024-05-20","close":3120.0},{"date":"2024-05-21","close":3080.0},{"date":"2024-05-22","close":3030.0},{"date":"2024-05-23","close":3040.0},{"date":"2024-05-24","close":2980.0},{"date":"2024-05-27","close":3015.0},{"date":"2024-05-28","close":2985.0},{"date":"2024-05-29","close":2980.0},{"date":"2024-05-30","close":2950.0},{"date":"2024-05-31","close":2935.0},{"date":"2024-06-03","close":3170.0},{"date":"2024-06-04","close":2995.0},{"date":"2024-06-05","close":3000.0},{"date":"2024-06-07","close":3080.0},{"date":"2024-06-10","close":3140.0},{"date":"2024-06-11","close":3270.0},{"date":"2024-06-12","close":3335.0},{"date":"2024-06-13","close":3325.0},{"date":"2024-06-14","close":3380.0},{"date":"2024-06-17","close":3195.0},{"date":"2024-06-18","close":3205.0},{"date":"2024-06-19","close":3205.0},{"date":"2024-06-20","close":3200.0},{"date":"2024-06-21","close":3150.0},{"date":"2024-06-24","close":3070.0},{"date":"2024-06-25","close":3040.0},{"date":"2024-06-26","close":3060.0},{"date":"2024-06-27","close":3065.0},{"date":"2024-06-28","close":3040.0},{"date":"2024-07-01","close":3070.0},{"date":"2024-07-02","close":3105.0},{"date":"2024-07-03","close":3145.0},{"date":"2024-07-04","close":3100.0},{"date":"2024-07-05","close":3050.0},{"date":"2024-07-08","close":3055.0},{"date":"2024-07-09","close":3005.0},{"date":"2024-07-10","close":3050.0},{"date":"2024-07-11","close":3065.0},{"date":"2024-07-12","close":3075.0},{"date":"2024-07-15","close":3105.0},{"date":"2024-07-16","close":3095.0},{"date":"2024-07-17","close":3085.0},{"date":"2024-07-18","close":3030.0},{"date":"2024-07-19","close":3060.0},{"date":"2024-07-22","close":3040.0},{"date":"2024-07-23","close":3030.0},{"date":"2024-07-24","close":3050.0},{"date":"2024-07-25","close":3030.0},{"date":"2024-07-26","close":3020.0},{"date":"2024-07-29","close":3040.0},{"date":"2024-07-30","close":2985.0},{"date":"2024-07-31","close":3010.0},{"date":"2024-08-01","close":3010.0},{"date":"2024-08-02","close":2905.0},{"date":"2024-08-05","close":2720.0},{"date":"2024-08-06","close":2780.0},{"date":"2024-08-07","close":2800.0},{"date":"2024-08-08","close":2780.0},{"date":"2024-08-09","close":2900.0},{"date":"2024-08-12","close":3035.0},{"date":"2024-08-13","close":3100.0},{"date":"2024-08-14","close":3155.0},{"date":"2024-08-16","close":3030.0},{"date":"2024-08-19","close":3035.0},{"date":"2024-08-20","close":3025.0},{"date":"2024-08-21","close":3020.0},{"date":"2024-08-22","close":2955.0},{"date":"2024-08-23","close":2965.0},{"date":"2024-08-26","close":3020.0},{"date":"2024-08-27","close":3925.0},{"date":"2024-08-28","close":3310.0},{"date":"2024-08-29","close":3280.0},{"date":"2024-08-30","close":3400.0},{"date":"2024-09-02","close":3445.0},{"date":"2024-09-03","close":3350.0},{"date":"2024-09-04","close":3290.0},{"date":"2024-09-05","close":3280.0},{"date":"2024-09-06","close":3220.0},{"date":"2024-09-09","close":3285.0},{"date":"2024-09-10","close":3170.0},{"date":"2024-09-11","close":3130.0},{"date":"2024-09-12","close":3230.0},{"date":"2024-09-13","close":3170.0},{"date":"2024-09-19","close":3180.0},{"date":"2024-09-20","close":3220.0},{"date":"2024-09-23","close":3385.0},{"date":"2024-09-24","close":3365.0},{"date":"2024-09-25","close":3405.0},{"date":"2024-09-26","close":3375.0},{"date":"2024-09-27","close":3290.0},{"date":"2024-09-30","close":3310.0},{"date":"2024-10-02","close":3165.0},{"date":"2024-10-04","close":3140.0},{"date":"2024-10-07","close":3180.0},{"date":"2024-10-08","close":3295.0},{"date":"2024-10-10","close":3355.0},{"date":"2024-10-11","close":3275.0},{"date":"2024-10-14","close":3265.0},{"date":"2024-10-15","close":3345.0},{"date":"2024-10-16","close":3385.0},{"date":"2024-10-17","close":3310.0},{"date":"2024-10-18","close":3245.0},{"date":"2024-10-21","close":3280.0},{"date":"2024-10-22","close":3150.0},{"date":"2024-10-23","close":3180.0},{"date":"2024-10-24","close":3125.0},{"date":"2024-10-25","close":3055.0},{"date":"2024-10-28","close":3090.0},{"date":"2024-10-29","close":3065.0},{"date":"2024-10-30","close":3060.0},{"date":"2024-10-31","close":3125.0},{"date":"2024-11-01","close":3095.0},{"date":"2024-11-04","close":3080.0},{"date":"2024-11-05","close":3080.0},{"date":"2024-11-06","close":3090.0},{"date":"2024-11-07","close":3120.0},{"date":"2024-11-08","close":3235.0},{"date":"2024-11-11","close":3180.0},{"date":"2024-11-12","close":3005.0},{"date":"2024-11-13","close":2865.0},{"date":"2024-11-14","close":2850.0},{"date":"2024-11-15","close":2830.0},{"date":"2024-11-18","close":3070.0},{"date":"2024-11-19","close":2990.0},{"date":"2024-11-20","close":2985.0},{"date":"2024-11-21","close":2950.0},{"date":"2024-11-22","close":3015.0},{"date":"2024-11-25","close":3025.0},{"date":"2024-11-26","close":2995.0},{"date":"2024-11-27","close":2960.0},{"date":"2024-11-28","close":2845.0},{"date":"2024-11-29","close":2755.0},{"date":"2024-12-02","close":2610.0},{"date":"2024-12-03","close":2680.0},{"date":"2024-12-04","close":2675.0},{"date":"2024-12-05","close":2615.0},{"date":"2024-12-06","close":2630.0},{"date":"2024-12-09","close":2420.0},{"date":"2024-12-10","close":2595.0},{"date":"2024-12-11","close":2690.0},{"date":"2024-12-12","close":2685.0},{"date":"2024-12-13","close":2710.0},{"date":"2024-12-16","close":2690.0},{"date":"2024-12-17","close":2705.0},{"date":"2024-12-18","close":2670.0},{"date":"2024-12-19","close":2640.0},{"date":"2024-12-20","close":2600.0},{"date":"2024-12-23","close":2630.0},{"date":"2024-12-24","close":2625.0},{"date":"2024-12-26","close":2550.0},{"date":"2024-12-27","close":2505.0},{"date":"2024-12-30","close":2545.0},{"date":"2025-01-02","close":2570.0},{"date":"2025-01-03","close":2625.0},{"date":"2025-01-06","close":2640.0},{"date":"2025-01-07","close":2625.0},{"date":"2025-01-08","close":2610.0},{"date":"2025-01-09","close":2610.0},{"date":"2025-01-10","close":2610.0},{"date":"2025-01-13","close":2580.0},{"date":"2025-01-14","close":2700.0},{"date":"2025-01-15","close":2720.0},{"date":"2025-01-16","close":2840.0},{"date":"2025-01-17","close":2915.0},{"date":"2025-01-20","close":3080.0},{"date":"2025-01-21","close":3080.0},{"date":"2025-01-22","close":2950.0},{"date":"2025-01-23","close":2900.0},{"date":"2025-01-24","close":2880.0},{"date":"2025-01-31","close":2945.0},{"date":"2025-02-03","close":2885.0},{"date":"2025-02-04","close":2880.0},{"date":"2025-02-05","close":2825.0},{"date":"2025-02-06","close":2840.0},{"date":"2025-02-07","close":2860.0},{"date":"2025-02-10","close":2840.0},{"date":"2025-02-11","close":2890.0},{"date":"2025-02-12","close":2835.0},{"date":"2025-02-13","close":2920.0},{"date":"2025-02-14","close":2900.0},{"date":"2025-02-17","close":2885.0},{"date":"2025-02-18","close":2915.0},{"date":"2025-02-19","close":2930.0},{"date":"2025-02-20","close":2920.0},{"date":"2025-02-21","close":2920.0},{"date":"2025-02-24","close":2910.0},{"date":"2025-02-25","close":2945.0},{"date":"2025-02-26","close":3000.0},{"date":"2025-02-27","close":2925.0},{"date":"2025-02-28","close":2830.0},{"date":"2025-03-04","close":2710.0},{"date":"2025-03-05","close":2810.0},{"date":"2025-03-06","close":2975.0},{"date":"2025-03-07","close":2945.0},{"date":"2025-03-10","close":2880.0},{"date":"2025-03-11","close":3035.0},{"date":"2025-03-12","close":2880.0},{"date":"2025-03-13","close":2915.0},{"date":"2025-03-14","close":2935.0},{"date":"2025-03-17","close":2920.0},{"date":"2025-03-18","close":2865.0},{"date":"2025-03-19","close":2970.0},{"date":"2025-03-20","close":2925.0},{"date":"2025-03-21","close":2895.0},{"date":"2025-03-24","close":2870.0},{"date":"2025-03-25","close":2860.0},{"date":"2025-03-26","close":2840.0},{"date":"2025-03-27","close":2760.0},{"date":"2025-03-28","close":2770.0},{"date":"2025-03-31","close":2730.0},{"date":"2025-04-01","close":2760.0},{"date":"2025-04-02","close":2735.0},{"date":"2025-04-03","close":2675.0},{"date":"2025-04-04","close":2705.0},{"date":"2025-04-07","close":2625.0},{"date":"2025-04-08","close":2645.0},{"date":"2025-04-09","close":2550.0},{"date":"2025-04-10","close":2680.0},{"date":"2025-04-11","close":2840.0},{"date":"2025-04-14","close":2835.0},{"date":"2025-04-15","close":2900.0},{"date":"2025-04-16","close":2895.0},{"date":"2025-04-17","close":2890.0},{"date":"2025-04-18","close":2880.0},{"date":"2025-04-21","close":2880.0},{"date":"2025-04-22","close":2860.0},{"date":"2025-04-23","close":2880.0},{"date":"2025-04-24","close":2840.0},{"date":"2025-04-25","close":2890.0},{"date":"2025-04-28","close":2900.0},{"date":"2025-04-29","close":2955.0},{"date":"2025-04-30","close":2860.0},{"date":"2025-05-02","close":2900.0},{"date":"2025-05-07","close":2850.0},{"date":"2025-05-08","close":2880.0},{"date":"2025-05-09","close":2860.0},{"date":"2025-05-12","close":2875.0},{"date":"2025-05-13","close":2885.0},{"date":"2025-05-14","close":2900.0},{"date":"2025-05-15","close":2885.0},{"date":"2025-05-16","close":2910.0},{"date":"2025-05-19","close":2845.0},{"date":"2025-05-20","close":2855.0},{"date":"2025-05-21","close":2880.0},{"date":"2025-05-22","close":2780.0},{"date":"2025-05-23","close":2770.0},{"date":"2025-05-26","close":2755.0},{"date":"2025-05-27","close":2740.0},{"date":"2025-05-28","close":2805.0},{"date":"2025-05-29","close":2800.0},{"date":"2025-05-30","close":2805.0},{"date":"2025-06-02","close":2785.0},{"date":"2025-06-04","close":2770.0},{"date":"2025-06-05","close":2850.0},{"date":"2025-06-09","close":2995.0},{"date":"2025-06-10","close":2970.0},{"date":"2025-06-11","close":2935.0},{"date":"2025-06-12","close":2940.0},{"date":"2025-06-13","close":2900.0},{"date":"2025-06-16","close":2905.0},{"date":"2025-06-17","close":2855.0},{"date":"2025-06-18","close":2855.0},{"date":"2025-06-19","close":2860.0},{"date":"2025-06-20","close":2880.0},{"date":"2025-06-23","close":2815.0},{"date":"2025-06-24","close":2845.0},{"date":"2025-06-25","close":2775.0},{"date":"2025-06-26","close":2755.0},{"date":"2025-06-27","close":2720.0},{"date":"2025-06-30","close":2740.0},{"date":"2025-07-01","close":2720.0},{"date":"2025-07-02","close":2705.0},{"date":"2025-07-03","close":2710.0},{"date":"2025-07-04","close":2660.0},{"date":"2025-07-07","close":2650.0},{"date":"2025-07-08","close":2675.0},{"date":"2025-07-09","close":2700.0},{"date":"2025-07-10","close":2705.0},{"date":"2025-07-11","close":2645.0},{"date":"2025-07-14","close":2640.0},{"date":"2025-07-15","close":2570.0},{"date":"2025-07-16","close":2570.0},{"date":"2025-07-17","close":2630.0},{"date":"2025-07-18","close":2585.0},{"date":"2025-07-21","close":2585.0},{"date":"2025-07-22","close":2550.0},{"date":"2025-07-23","close":2535.0},{"date":"2025-07-24","close":2520.0},{"date":"2025-07-25","close":2525.0},{"date":"2025-07-28","close":2550.0},{"date":"2025-07-29","close":2585.0},{"date":"2025-07-30","close":2620.0},{"date":"2025-07-31","close":2725.0},{"date":"2025-08-01","close":2615.0},{"date":"2025-08-04","close":2600.0},{"date":"2025-08-05","close":2635.0},{"date":"2025-08-06","close":2615.0},{"date":"2025-08-07","close":2590.0},{"date":"2025-08-08","close":2620.0},{"date":"2025-08-11","close":2600.0},{"date":"2025-08-12","close":2655.0},{"date":"2025-08-13","close":2625.0},{"date":"2025-08-14","close":2625.0},{"date":"2025-08-18","close":2615.0},{"date":"2025-08-19","close":2555.0},{"date":"2025-08-20","close":2520.0},{"date":"2025-08-21","close":2535.0},{"date":"2025-08-22","close":2585.0},{"date":"2025-08-25","close":2570.0},{"date":"2025-08-26","close":2530.0},{"date":"2025-08-27","close":2545.0},{"date":"2025-08-28","close":2550.0},{"date":"2025-08-29","close":2560.0},{"date":"2025-09-01","close":2515.0},{"date":"2025-09-02","close":2530.0},{"date":"2025-09-03","close":2505.0},{"date":"2025-09-04","close":2640.0},{"date":"2025-09-05","close":2625.0},{"date":"2025-09-08","close":2560.0},{"date":"2025-09-09","close":2590.0},{"date":"2025-09-10","close":2590.0},{"date":"2025-09-11","close":2555.0},{"date":"2025-09-12","close":2555.0},{"date":"2025-09-15","close":2600.0},{"date":"2025-09-16","close":2560.0},{"date":"2025-09-17","close":2540.0},{"date":"2025-09-18","close":2545.0},{"date":"2025-09-19","close":2545.0},{"date":"2025-09-22","close":2510.0},{"date":"2025-09-23","close":2515.0},{"date":"2025-09-24","close":2500.0},{"date":"2025-09-25","close":2550.0},{"date":"2025-09-26","close":2550.0},{"date":"2025-09-29","close":2485.0},{"date":"2025-09-30","close":2425.0},{"date":"2025-10-01","close":2450.0},{"date":"2025-10-02","close":2535.0},{"date":"2025-10-10","close":2600.0},{"date":"2025-10-13","close":2565.0},{"date":"2025-10-14","close":2540.0},{"date":"2025-10-15","close":2520.0},{"date":"2025-10-16","close":2520.0},{"date":"2025-10-17","close":2470.0},{"date":"2025-10-20","close":2570.0},{"date":"2025-10-21","close":2665.0},{"date":"2025-10-22","close":2750.0},{"date":"2025-10-23","close":2750.0},{"date":"2025-10-24","close":2835.0},{"date":"2025-10-27","close":2735.0},{"date":"2025-10-28","close":2725.0},{"date":"2025-10-29","close":2765.0},{"date":"2025-10-30","close":2670.0},{"date":"2025-10-31","close":2700.0},{"date":"2025-11-03","close":2710.0},{"date":"2025-11-04","close":2740.0},{"date":"2025-11-05","close":2760.0},{"date":"2025-11-06","close":2640.0},{"date":"2025-11-07","close":2710.0},{"date":"2025-11-10","close":2870.0},{"date":"2025-11-11","close":2815.0},{"date":"2025-11-12","close":2825.0},{"date":"2025-11-13","close":2840.0},{"date":"2025-11-14","close":2790.0},{"date":"2025-11-17","close":2690.0},{"date":"2025-11-18","close":2580.0},{"date":"2025-11-19","close":2520.0},{"date":"2025-11-20","close":2530.0},{"date":"2025-11-21","close":2590.0},{"date":"2025-11-24","close":2700.0},{"date":"2025-11-25","close":2675.0},{"date":"2025-11-26","close":2650.0},{"date":"2025-11-27","close":2585.0},{"date":"2025-11-28","close":2670.0},{"date":"2025-12-01","close":2665.0},{"date":"2025-12-02","close":2730.0},{"date":"2025-12-03","close":2715.0},{"date":"2025-12-04","close":2835.0},{"date":"2025-12-05","close":3140.0},{"date":"2025-12-08","close":3120.0},{"date":"2025-12-09","close":2990.0},{"date":"2025-12-10","close":2800.0},{"date":"2025-12-11","close":2855.0},{"date":"2025-12-12","close":3030.0},{"date":"2025-12-15","close":2855.0},{"date":"2025-12-16","close":2805.0},{"date":"2025-12-17","close":3030.0},{"date":"2025-12-18","close":3260.0},{"date":"2025-12-19","close":3365.0},{"date":"2025-12-22","close":3135.0},{"date":"2025-12-23","close":3400.0},{"date":"2025-12-24","close":3380.0},{"date":"2025-12-26","close":3075.0},{"date":"2025-12-29","close":3115.0},{"date":"2025-12-30","close":3185.0},{"date":"2026-01-02","close":3085.0},{"date":"2026-01-05","close":3765.0},{"date":"2026-01-06","close":3880.0},{"date":"2026-01-07","close":3460.0},{"date":"2026-01-08","close":3475.0},{"date":"2026-01-09","close":3720.0},{"date":"2026-01-12","close":3615.0},{"date":"2026-01-13","close":3790.0},{"date":"2026-01-14","close":3930.0},{"date":"2026-01-15","close":3995.0},{"date":"2026-01-16","close":3805.0},{"date":"2026-01-19","close":3870.0},{"date":"2026-01-20","close":3985.0},{"date":"2026-01-21","close":4560.0},{"date":"2026-01-22","close":4530.0},{"date":"2026-01-23","close":3840.0},{"date":"2026-01-26","close":4170.0},{"date":"2026-01-27","close":4455.0},{"date":"2026-01-28","close":4540.0},{"date":"2026-01-29","close":4520.0},{"date":"2026-01-30","close":4360.0},{"date":"2026-02-02","close":3915.0},{"date":"2026-02-03","close":4180.0},{"date":"2026-02-04","close":4150.0},{"date":"2026-02-05","close":3850.0},{"date":"2026-02-06","close":3680.0},{"date":"2026-02-09","close":3940.0},{"date":"2026-02-10","close":4100.0},{"date":"2026-02-11","close":4505.0},{"date":"2026-02-12","close":5360.0},{"date":"2026-02-13","close":4970.0},{"date":"2026-02-19","close":5680.0},{"date":"2026-02-20","close":5900.0},{"date":"2026-02-23","close":6290.0},{"date":"2026-02-24","close":5970.0},{"date":"2026-02-25","close":7340.0},{"date":"2026-02-26","close":9160.0},{"date":"2026-02-27","close":9320.0},{"date":"2026-03-03","close":8240.0},{"date":"2026-03-04","close":5880.0},{"date":"2026-03-05","close":7550.0},{"date":"2026-03-06","close":5290.0},{"date":"2026-03-09","close":3900.0},{"date":"2026-03-10","close":4140.0},{"date":"2026-03-11","close":5240.0},{"date":"2026-03-12","close":5380.0},{"date":"2026-03-13","close":5100.0},{"date":"2026-03-16","close":4295.0},{"date":"2026-03-17","close":4940.0},{"date":"2026-03-18","close":5720.0},{"date":"2026-03-19","close":5810.0},{"date":"2026-03-20","close":5580.0},{"date":"2026-03-23","close":5140.0},{"date":"2026-03-24","close":5370.0},{"date":"2026-03-25","close":5290.0},{"date":"2026-03-26","close":5270.0},{"date":"2026-03-27","close":5080.0},{"date":"2026-03-30","close":5150.0},{"date":"2026-03-31","close":5130.0},{"date":"2026-04-01","close":5480.0},{"date":"2026-04-02","close":5070.0},{"date":"2026-04-03","close":5050.0},{"date":"2026-04-06","close":4765.0},{"date":"2026-04-07","close":4805.0},{"date":"2026-04-08","close":5110.0},{"date":"2026-04-09","close":5070.0},{"date":"2026-04-10","close":5040.0},{"date":"2026-04-13","close":4825.0},{"date":"2026-04-14","close":4955.0},{"date":"2026-04-15","close":4835.0},{"date":"2026-04-16","close":4710.0},{"date":"2026-04-17","close":4945.0},{"date":"2026-04-20","close":5140.0},{"date":"2026-04-21","close":5400.0},{"date":"2026-04-22","close":6360.0},{"date":"2026-04-23","close":5670.0},{"date":"2026-04-24","close":5900.0},{"date":"2026-04-27","close":6120.0},{"date":"2026-04-28","close":6140.0},{"date":"2026-04-29","close":6120.0},{"date":"2026-04-30","close":6340.0},{"date":"2026-05-04","close":7730.0},{"date":"2026-05-06","close":7950.0},{"date":"2026-05-07","close":7380.0},{"date":"2026-05-08","close":8000.0},{"date":"2026-05-11","close":7890.0},{"date":"2026-05-12","close":8690.0},{"date":"2026-05-13","close":8470.0},{"date":"2026-05-14","close":7910.0},{"date":"2026-05-15","close":7800.0},{"date":"2026-05-18","close":7650.0},{"date":"2026-05-19","close":7170.0},{"date":"2026-05-20","close":6580.0},{"date":"2026-05-21","close":8550.0},{"date":"2026-05-22","close":9550.0},{"date":"2026-05-26","close":8760.0},{"date":"2026-05-27","close":8310.0},{"date":"2026-05-28","close":8100.0},{"date":"2026-05-29","close":8470.0},{"date":"2026-06-01","close":8080.0},{"date":"2026-06-02","close":7900.0},{"date":"2026-06-04","close":7570.0},{"date":"2026-06-05","close":7360.0},{"date":"2026-06-08","close":6890.0},{"date":"2026-06-09","close":7230.0},{"date":"2026-06-10","close":6570.0},{"date":"2026-06-11","close":6180.0},{"date":"2026-06-12","close":6690.0},{"date":"2026-06-15","close":6700.0},{"date":"2026-06-16","close":6590.0},{"date":"2026-06-17","close":6350.0},{"date":"2026-06-18","close":5910.0},{"date":"2026-06-19","close":5470.0},{"date":"2026-06-22","close":5320.0},{"date":"2026-06-23","close":5130.0},{"date":"2026-06-24","close":5000.0},{"date":"2026-06-25","close":4875.0},{"date":"2026-06-26","close":4560.0},{"date":"2026-06-29","close":5030.0},{"date":"2026-06-30","close":5020.0},{"date":"2026-07-01","close":5040.0},{"date":"2026-07-02","close":4595.0},{"date":"2026-07-03","close":4655.0},{"date":"2026-07-06","close":4530.0},{"date":"2026-07-07","close":4350.0},{"date":"2026-07-08","close":4065.0},{"date":"2026-07-09","close":4060.0},{"date":"2026-07-10","close":4320.0},{"date":"2026-07-13","close":4030.0},{"date":"2026-07-14","close":4120.0},{"date":"2026-07-15","close":4495.0},{"date":"2026-07-16","close":4245.0},{"date":"2026-07-20","close":3975.0},{"date":"2026-07-21","close":4350.0},{"date":"2026-07-22","close":4610.0},{"date":"2026-07-23","close":4690.0},{"date":"2026-07-24","close":4580.0},{"date":"2026-07-27","close":4560.0},{"date":"2026-07-28","close":4215.0},{"date":"2026-07-29","close":3950.0},{"date":"2026-07-30","close":3870.0},{"date":"2026-07-31","close":4295.0},{"date":"2026-08-03","close":4320.0},{"date":"2026-08-04","close":4575.0},{"date":"2026-08-05","close":4610.0},{"date":"2026-08-06","close":4310.0},{"date":"2026-08-07","close":4255.0},{"date":"2026-08-10","close":4440.0},{"date":"2026-08-11","close":4520.0},{"date":"2026-08-12","close":4900.0},{"date":"2026-08-13","close":5030.0},{"date":"2026-08-14","close":5100.0},{"date":"2026-08-18","close":5030.0},{"date":"2026-08-19","close":5060.0},{"date":"2026-08-20","close":5680.0},{"date":"2026-08-21","close":6000.0},{"date":"2026-08-24","close":6040.0},{"date":"2026-08-25","close":5980.0},{"date":"2026-08-26","close":6080.0},{"date":"2026-08-27","close":5780.0},{"date":"2026-08-28","close":5420.0},{"date":"2026-08-31","close":5620.0},{"date":"2026-09-01","close":5760.0},{"date":"2026-09-02","close":5590.0},{"date":"2026-09-03","close":5500.0},{"date":"2026-09-04","close":5700.0},{"date":"2026-09-07","close":5720.0},{"date":"2026-09-08","close":5580.0},{"date":"2026-09-09","close":5510.0},{"date":"2026-09-10","close":5700.0},{"date":"2026-09-11","close":5460.0},{"date":"2026-09-14","close":5210.0},{"date":"2026-09-15","close":5280.0},{"date":"2026-09-16","close":5370.0},{"date":"2026-09-17","close":5790.0},{"date":"2026-09-18","close":5930.0},{"date":"2026-09-21","close":5820.0},{"date":"2026-09-22","close":5770.0},{"date":"2026-09-23","close":5750.0},{"date":"2026-09-28","close":5770.0},{"date":"2026-09-29","close":5720.0},{"date":"2026-09-30","close":5690.0},{"date":"2026-10-01","close":5880.0},{"date":"2026-10-02","close":5770.0},{"date":"2026-10-06","close":5900.0},{"date":"2026-10-07","close":5690.0},{"date":"2026-10-08","close":5630.0},{"date":"2026-10-12","close":5580.0},{"date":"2026-10-13","close":5400.0},{"date":"2026-10-14","close":5410.0},{"date":"2026-10-15","close":4990.0},{"date":"2026-10-16","close":5240.0},{"date":"2026-10-19","close":5510.0},{"date":"2026-10-20","close":5400.0},{"date":"2026-10-21","close":5690.0},{"date":"2026-10-22","close":5210.0},{"date":"2026-10-23","close":5060.0}],"chart_data":[{"date":"2024-10-24","open":3195,"high":3195,"low":3065,"close":3125,"volume":46735,"rsi_14":47.62,"sma_20":3272.0,"sma_60":3168.0,"sma_120":3103.5},{"date":"2024-10-25","open":3150,"high":3150,"low":3005,"close":3055,"volume":145470,"rsi_14":45.2,"sma_20":3256.5,"sma_60":3168.08,"sma_120":3107.29},{"date":"2024-10-28","open":3055,"high":3140,"low":3025,"close":3090,"volume":81676,"rsi_14":44.89,"sma_20":3240.75,"sma_60":3169.08,"sma_120":3111.54},{"date":"2024-10-29","open":3090,"high":3125,"low":3020,"close":3065,"volume":80063,"rsi_14":35.44,"sma_20":3225.25,"sma_60":3169.83,"sma_120":3114.5},{"date":"2024-10-30","open":3065,"high":3115,"low":3045,"close":3060,"volume":51456,"rsi_14":29.93,"sma_20":3213.75,"sma_60":3170.17,"sma_120":3117.58},{"date":"2024-10-31","open":3060,"high":3130,"low":2980,"close":3125,"volume":50639,"rsi_14":39.58,"sma_20":3204.5,"sma_60":3172.5,"sma_120":3120.96},{"date":"2024-11-01","open":3090,"high":3145,"low":3070,"close":3095,"volume":38403,"rsi_14":38.51,"sma_20":3201.0,"sma_60":3173.92,"sma_120":3123.71},{"date":"2024-11-04","open":3055,"high":3220,"low":3015,"close":3080,"volume":269946,"rsi_14":30.37,"sma_20":3198.0,"sma_60":3175.08,"sma_120":3125.88},{"date":"2024-11-05","open":3095,"high":3185,"low":3075,"close":3080,"volume":85932,"rsi_14":25.98,"sma_20":3193.0,"sma_60":3178.0,"sma_120":3127.33},{"date":"2024-11-06","open":3130,"high":3145,"low":3020,"close":3090,"volume":80026,"rsi_14":30.7,"sma_20":3182.75,"sma_60":3184.17,"sma_120":3128.83},{"date":"2024-11-07","open":3090,"high":3290,"low":3035,"close":3120,"volume":176037,"rsi_14":38.32,"sma_20":3171.0,"sma_60":3189.83,"sma_120":3129.79},{"date":"2024-11-08","open":3170,"high":3350,"low":3145,"close":3235,"volume":339991,"rsi_14":46.34,"sma_20":3169.0,"sma_60":3197.08,"sma_120":3131.75},{"date":"2024-11-11","open":3290,"high":3350,"low":3120,"close":3180,"volume":145786,"rsi_14":52.78,"sma_20":3164.75,"sma_60":3203.75,"sma_120":3132.17},{"date":"2024-11-12","open":3155,"high":3210,"low":2990,"close":3005,"volume":152797,"rsi_14":37.23,"sma_20":3147.75,"sma_60":3205.5,"sma_120":3130.75},{"date":"2024-11-13","open":3005,"high":3010,"low":2845,"close":2865,"volume":190133,"rsi_14":33.12,"sma_20":3121.75,"sma_60":3202.67,"sma_120":3128.58},{"date":"2024-11-14","open":2865,"high":2940,"low":2800,"close":2850,"volume":99364,"rsi_14":35.66,"sma_20":3098.75,"sma_60":3198.5,"sma_120":3126.33},{"date":"2024-11-15","open":2850,"high":2870,"low":2715,"close":2830,"volume":81151,"rsi_14":31.43,"sma_20":3078.0,"sma_60":3193.08,"sma_120":3124.25},{"date":"2024-11-18","open":2840,"high":3075,"low":2780,"close":3070,"volume":190020,"rsi_14":50.27,"sma_20":3067.5,"sma_60":3193.75,"sma_120":3124.58},{"date":"2024-11-19","open":2995,"high":3220,"low":2965,"close":2990,"volume":286636,"rsi_14":46.46,"sma_20":3059.5,"sma_60":3193.0,"sma_120":3124.17},{"date":"2024-11-20","open":3070,"high":3080,"low":2960,"close":2985,"volume":156406,"rsi_14":42.47,"sma_20":3049.75,"sma_60":3192.33,"sma_120":3124.21},{"date":"2024-11-21","open":3040,"high":3040,"low":2900,"close":2950,"volume":53657,"rsi_14":42.25,"sma_20":3041.0,"sma_60":3191.17,"sma_120":3123.67},{"date":"2024-11-22","open":2970,"high":3035,"low":2950,"close":3015,"volume":58903,"rsi_14":46.7,"sma_20":3039.0,"sma_60":3192.17,"sma_120":3123.92},{"date":"2024-11-25","open":3060,"high":3075,"low":3000,"close":3025,"volume":43601,"rsi_14":47.24,"sma_20":3035.75,"sma_60":3193.17,"sma_120":3124.29},{"date":"2024-11-26","open":3025,"high":3055,"low":2955,"close":2995,"volume":43229,"rsi_14":45.32,"sma_20":3032.25,"sma_60":3192.75,"sma_120":3124.67},{"date":"2024-11-27","open":2995,"high":3000,"low":2875,"close":2960,"volume":120720,"rsi_14":42.16,"sma_20":3027.25,"sma_60":3176.67,"sma_120":3124.88},{"date":"2024-11-28","open":2925,"high":2995,"low":2845,"close":2845,"volume":59340,"rsi_14":30.88,"sma_20":3013.25,"sma_60":3168.92,"sma_120":3122.17},{"date":"2024-11-29","open":2845,"high":2845,"low":2705,"close":2755,"volume":159389,"rsi_14":29.86,"sma_20":2996.25,"sma_60":3160.17,"sma_120":3120.17},{"date":"2024-12-02","open":2810,"high":2810,"low":2600,"close":2610,"volume":136727,"rsi_14":30.73,"sma_20":2972.75,"sma_60":3147.0,"sma_120":3116.92},{"date":"2024-12-03","open":2590,"high":2700,"low":2590,"close":2680,"volume":53610,"rsi_14":40.31,"sma_20":2952.75,"sma_60":3134.25,"sma_120":3113.58},{"date":"2024-12-04","open":2550,"high":2720,"low":2550,"close":2675,"volume":70566,"rsi_14":40.74,"sma_20":2932.0,"sma_60":3123.0,"sma_120":3109.71},{"date":"2024-12-05","open":2665,"high":2940,"low":2600,"close":2615,"volume":138777,"rsi_14":39.09,"sma_20":2906.75,"sma_60":3111.75,"sma_120":3104.25},{"date":"2024-12-06","open":2555,"high":2650,"low":2545,"close":2630,"volume":74076,"rsi_14":21.05,"sma_20":2876.5,"sma_60":3100.92,"sma_120":3098.38},{"date":"2024-12-09","open":2625,"high":2625,"low":2405,"close":2420,"volume":148361,"rsi_14":17.98,"sma_20":2838.5,"sma_60":3087.58,"sma_120":3090.83},{"date":"2024-12-10","open":2590,"high":2595,"low":2450,"close":2595,"volume":46872,"rsi_14":31.6,"sma_20":2818.0,"sma_60":3076.08,"sma_120":3084.29},{"date":"2024-12-11","open":2600,"high":2750,"low":2550,"close":2690,"volume":60172,"rsi_14":38.39,"sma_20":2809.25,"sma_60":3068.08,"sma_120":3080.08},{"date":"2024-12-12","open":2745,"high":2745,"low":2645,"close":2685,"volume":52188,"rsi_14":34.43,"sma_20":2801.0,"sma_60":3060.67,"sma_120":3075.75},{"date":"2024-12-13","open":2660,"high":2735,"low":2635,"close":2710,"volume":51476,"rsi_14":35.35,"sma_20":2795.0,"sma_60":3052.0,"sma_120":3071.62},{"date":"2024-12-16","open":2710,"high":2755,"low":2690,"close":2690,"volume":49463,"rsi_14":35.68,"sma_20":2776.0,"sma_60":3044.0,"sma_120":3067.38},{"date":"2024-12-17","open":2690,"high":2740,"low":2660,"close":2705,"volume":26522,"rsi_14":37.8,"sma_20":2761.75,"sma_60":3036.08,"sma_120":3063.67},{"date":"2024-12-18","open":2710,"high":2745,"low":2655,"close":2670,"volume":43501,"rsi_14":40.93,"sma_20":2746.0,"sma_60":3026.92,"sma_120":3060.33},{"date":"2024-12-19","open":2675,"high":2710,"low":2560,"close":2640,"volume":50327,"rsi_14":43.65,"sma_20":2730.5,"sma_60":3014.5,"sma_120":3057.0},{"date":"2024-12-20","open":2620,"high":2640,"low":2580,"close":2600,"volume":51240,"rsi_14":49.38,"sma_20":2709.75,"sma_60":3001.75,"sma_120":3053.17},{"date":"2024-12-23","open":2600,"high":2695,"low":2570,"close":2630,"volume":62800,"rsi_14":46.71,"sma_20":2690.0,"sma_60":2988.83,"sma_120":3049.54},{"date":"2024-12-24","open":2670,"high":2675,"low":2560,"close":2625,"volume":21623,"rsi_14":46.71,"sma_20":2671.5,"sma_60":2976.33,"sma_120":3046.08},{"date":"2024-12-26","open":2625,"high":2680,"low":2540,"close":2550,"volume":39313,"rsi_14":45.81,"sma_20":2651.0,"sma_60":2964.0,"sma_120":3041.75},{"date":"2024-12-27","open":2520,"high":2570,"low":2465,"close":2505,"volume":108031,"rsi_14":42.24,"sma_20":2634.0,"sma_60":2950.58,"sma_120":3036.75},{"date":"2024-12-30","open":2505,"high":2630,"low":2445,"close":2545,"volume":30110,"rsi_14":59.84,"sma_20":2623.5,"sma_60":2940.25,"sma_120":3031.75},{"date":"2025-01-02","open":2545,"high":2660,"low":2525,"close":2570,"volume":45707,"rsi_14":47.42,"sma_20":2621.5,"sma_60":2930.75,"sma_120":3027.33},{"date":"2025-01-03","open":2570,"high":2670,"low":2570,"close":2625,"volume":35887,"rsi_14":42.7,"sma_20":2618.75,"sma_60":2921.5,"sma_120":3023.79},{"date":"2025-01-06","open":2625,"high":2650,"low":2575,"close":2640,"volume":48473,"rsi_14":45.05,"sma_20":2617.0,"sma_60":2910.58,"sma_120":3020.33},{"date":"2025-01-07","open":2650,"high":2690,"low":2550,"close":2625,"volume":65388,"rsi_14":40.45,"sma_20":2617.5,"sma_60":2898.42,"sma_120":3017.17},{"date":"2025-01-08","open":2620,"high":2620,"low":2570,"close":2610,"volume":30852,"rsi_14":40.91,"sma_20":2616.5,"sma_60":2887.33,"sma_120":3013.5},{"date":"2025-01-09","open":2610,"high":2670,"low":2560,"close":2610,"volume":46086,"rsi_14":38.82,"sma_20":2626.0,"sma_60":2876.42,"sma_120":3009.71},{"date":"2025-01-10","open":2625,"high":2640,"low":2570,"close":2610,"volume":34793,"rsi_14":42.31,"sma_20":2626.75,"sma_60":2864.17,"sma_120":3005.83},{"date":"2025-01-13","open":2610,"high":2620,"low":2560,"close":2580,"volume":58239,"rsi_14":42.31,"sma_20":2621.25,"sma_60":2850.75,"sma_120":3001.46},{"date":"2025-01-14","open":2630,"high":2715,"low":2570,"close":2700,"volume":57242,"rsi_14":60.64,"sma_20":2622.0,"sma_60":2840.58,"sma_120":2998.17},{"date":"2025-01-15","open":2665,"high":2760,"low":2660,"close":2720,"volume":93011,"rsi_14":59.78,"sma_20":2622.5,"sma_60":2831.83,"sma_120":2995.12},{"date":"2025-01-16","open":2720,"high":2870,"low":2720,"close":2840,"volume":118709,"rsi_14":68.7,"sma_20":2630.0,"sma_60":2824.5,"sma_120":2993.54},{"date":"2025-01-17","open":2840,"high":2950,"low":2830,"close":2915,"volume":148637,"rsi_14":81.74,"sma_20":2640.5,"sma_60":2820.58,"sma_120":2992.33},{"date":"2025-01-20","open":2915,"high":3195,"low":2915,"close":3080,"volume":337275,"rsi_14":91.37,"sma_20":2661.0,"sma_60":2818.92,"sma_120":2992.67},{"date":"2025-01-21","open":3100,"high":3100,"low":2980,"close":3080,"volume":89963,"rsi_14":90.84,"sma_20":2683.0,"sma_60":2818.17,"sma_120":2993.08},{"date":"2025-01-22","open":3080,"high":3215,"low":2900,"close":2950,"volume":497856,"rsi_14":75.0,"sma_20":2700.5,"sma_60":2816.42,"sma_120":2992.25},{"date":"2025-01-23","open":2960,"high":3040,"low":2875,"close":2900,"volume":144446,"rsi_14":68.21,"sma_20":2714.0,"sma_60":2813.25,"sma_120":2991.17},{"date":"2025-01-24","open":2930,"high":2980,"low":2880,"close":2880,"volume":47797,"rsi_14":65.79,"sma_20":2726.75,"sma_60":2810.17,"sma_120":2990.0},{"date":"2025-01-31","open":2880,"high":2965,"low":2835,"close":2945,"volume":66915,"rsi_14":69.75,"sma_20":2746.5,"sma_60":2808.25,"sma_120":2989.21},{"date":"2025-02-03","open":2945,"high":2945,"low":2830,"close":2885,"volume":80973,"rsi_14":66.08,"sma_20":2765.5,"sma_60":2804.25,"sma_120":2988.38},{"date":"2025-02-04","open":2885,"high":2970,"low":2825,"close":2880,"volume":72647,"rsi_14":65.7,"sma_20":2782.25,"sma_60":2800.67,"sma_120":2987.29},{"date":"2025-02-05","open":2900,"high":2900,"low":2790,"close":2825,"volume":80239,"rsi_14":61.75,"sma_20":2795.0,"sma_60":2796.42,"sma_120":2985.75},{"date":"2025-02-06","open":2805,"high":2920,"low":2805,"close":2840,"volume":84100,"rsi_14":64.44,"sma_20":2805.75,"sma_60":2792.42,"sma_120":2985.21},{"date":"2025-02-07","open":2940,"high":2940,"low":2805,"close":2860,"volume":53319,"rsi_14":60.0,"sma_20":2816.75,"sma_60":2788.58,"sma_120":2986.38},{"date":"2025-02-10","open":2860,"high":2900,"low":2755,"close":2840,"volume":90797,"rsi_14":57.5,"sma_20":2827.5,"sma_60":2783.92,"sma_120":2986.88},{"date":"2025-02-11","open":2840,"high":2940,"low":2835,"close":2890,"volume":80494,"rsi_14":53.42,"sma_20":2841.5,"sma_60":2778.17,"sma_120":2987.62},{"date":"2025-02-12","open":2870,"high":2910,"low":2820,"close":2835,"volume":43345,"rsi_14":44.37,"sma_20":2852.75,"sma_60":2772.42,"sma_120":2988.08},{"date":"2025-02-13","open":2840,"high":2920,"low":2825,"close":2920,"volume":47009,"rsi_14":37.3,"sma_20":2868.25,"sma_60":2771.0,"sma_120":2988.25},{"date":"2025-02-14","open":2960,"high":2960,"low":2870,"close":2900,"volume":44348,"rsi_14":36.15,"sma_20":2884.25,"sma_60":2771.58,"sma_120":2987.12},{"date":"2025-02-17","open":2935,"high":2935,"low":2745,"close":2885,"volume":65972,"rsi_14":43.93,"sma_20":2893.5,"sma_60":2772.17,"sma_120":2985.33},{"date":"2025-02-18","open":2885,"high":2945,"low":2820,"close":2915,"volume":65654,"rsi_14":51.46,"sma_20":2903.25,"sma_60":2773.58,"sma_120":2983.33},{"date":"2025-02-19","open":2935,"high":2980,"low":2840,"close":2930,"volume":171318,"rsi_14":54.9,"sma_20":2907.75,"sma_60":2771.25,"sma_120":2982.5},{"date":"2025-02-20","open":2985,"high":2985,"low":2855,"close":2920,"volume":83761,"rsi_14":47.25,"sma_20":2908.0,"sma_60":2770.08,"sma_120":2981.54},{"date":"2025-02-21","open":2920,"high":2940,"low":2845,"close":2920,"volume":105050,"rsi_14":54.43,"sma_20":2900.0,"sma_60":2769.0,"sma_120":2980.67},{"date":"2025-02-24","open":2845,"high":2950,"low":2845,"close":2910,"volume":66467,"rsi_14":53.75,"sma_20":2891.5,"sma_60":2768.33,"sma_120":2979.75},{"date":"2025-02-25","open":2905,"high":3040,"low":2870,"close":2945,"volume":149813,"rsi_14":65.79,"sma_20":2891.25,"sma_60":2767.17,"sma_120":2979.67},{"date":"2025-02-26","open":2950,"high":3120,"low":2915,"close":3000,"volume":137734,"rsi_14":69.05,"sma_20":2896.25,"sma_60":2766.75,"sma_120":2979.96},{"date":"2025-02-27","open":3000,"high":3045,"low":2925,"close":2925,"volume":48261,"rsi_14":56.84,"sma_20":2898.5,"sma_60":2765.58,"sma_120":2979.17},{"date":"2025-02-28","open":2900,"high":2960,"low":2825,"close":2830,"volume":116459,"rsi_14":49.09,"sma_20":2892.75,"sma_60":2763.42,"sma_120":2970.04},{"date":"2025-03-04","open":2810,"high":2835,"low":2710,"close":2710,"volume":120034,"rsi_14":35.48,"sma_20":2884.0,"sma_60":2761.17,"sma_120":2965.04},{"date":"2025-03-05","open":2710,"high":2835,"low":2600,"close":2810,"volume":99246,"rsi_14":48.12,"sma_20":2880.5,"sma_60":2762.08,"sma_120":2961.12},{"date":"2025-03-06","open":2820,"high":3030,"low":2815,"close":2975,"volume":205641,"rsi_14":53.69,"sma_20":2888.0,"sma_60":2768.17,"sma_120":2957.58},{"date":"2025-03-07","open":2970,"high":3155,"low":2910,"close":2945,"volume":221229,"rsi_14":52.98,"sma_20":2893.25,"sma_60":2772.58,"sma_120":2953.42},{"date":"2025-03-10","open":2945,"high":2955,"low":2840,"close":2880,"volume":99901,"rsi_14":49.69,"sma_20":2894.25,"sma_60":2776.0,"sma_120":2949.5},{"date":"2025-03-11","open":2830,"high":3100,"low":2800,"close":3035,"volume":540668,"rsi_14":56.45,"sma_20":2904.0,"sma_60":2783.0,"sma_120":2947.38},{"date":"2025-03-12","open":2960,"high":3135,"low":2870,"close":2880,"volume":154724,"rsi_14":47.66,"sma_20":2903.5,"sma_60":2787.17,"sma_120":2944.04},{"date":"2025-03-13","open":2905,"high":3130,"low":2860,"close":2915,"volume":393071,"rsi_14":49.77,"sma_20":2907.5,"sma_60":2795.42,"sma_120":2941.5},{"date":"2025-03-14","open":2915,"high":3010,"low":2885,"close":2935,"volume":114510,"rsi_14":50.67,"sma_20":2908.25,"sma_60":2801.08,"sma_120":2938.58},{"date":"2025-03-17","open":2935,"high":2980,"low":2900,"close":2920,"volume":82128,"rsi_14":50.45,"sma_20":2909.25,"sma_60":2804.92,"sma_120":2936.5},{"date":"2025-03-18","open":2900,"high":3015,"low":2835,"close":2865,"volume":75405,"rsi_14":46.49,"sma_20":2908.25,"sma_60":2807.92,"sma_120":2934.29},{"date":"2025-03-19","open":3010,"high":3080,"low":2800,"close":2970,"volume":308568,"rsi_14":48.74,"sma_20":2911.0,"sma_60":2812.25,"sma_120":2932.12},{"date":"2025-03-20","open":2975,"high":2975,"low":2880,"close":2925,"volume":71415,"rsi_14":50.0,"sma_20":2910.75,"sma_60":2816.17,"sma_120":2930.08},{"date":"2025-03-21","open":2900,"high":2925,"low":2830,"close":2895,"volume":60875,"rsi_14":52.97,"sma_20":2909.5,"sma_60":2819.33,"sma_120":2927.71},{"date":"2025-03-24","open":2885,"high":2895,"low":2840,"close":2870,"volume":25522,"rsi_14":58.0,"sma_20":2907.0,"sma_60":2822.67,"sma_120":2924.79},{"date":"2025-03-25","open":2915,"high":3045,"low":2790,"close":2860,"volume":504012,"rsi_14":52.75,"sma_20":2904.5,"sma_60":2826.33,"sma_120":2920.42},{"date":"2025-03-26","open":2860,"high":2900,"low":2800,"close":2840,"volume":52254,"rsi_14":41.18,"sma_20":2899.25,"sma_60":2830.33,"sma_120":2916.04},{"date":"2025-03-27","open":2835,"high":2880,"low":2760,"close":2760,"volume":84381,"rsi_14":38.65,"sma_20":2887.25,"sma_60":2832.5,"sma_120":2910.67},{"date":"2025-03-28","open":2820,"high":2820,"low":2730,"close":2770,"volume":59961,"rsi_14":42.76,"sma_20":2879.5,"sma_60":2834.92,"sma_120":2905.62},{"date":"2025-03-31","open":2800,"high":2800,"low":2685,"close":2730,"volume":89333,"rsi_14":26.36,"sma_20":2874.5,"sma_60":2837.92,"sma_120":2900.96},{"date":"2025-04-01","open":2705,"high":2820,"low":2705,"close":2760,"volume":43164,"rsi_14":38.46,"sma_20":2877.0,"sma_60":2842.17,"sma_120":2896.38},{"date":"2025-04-02","open":2765,"high":2780,"low":2700,"close":2735,"volume":46187,"rsi_14":32.35,"sma_20":2873.25,"sma_60":2845.33,"sma_120":2892.79},{"date":"2025-04-03","open":2720,"high":2720,"low":2655,"close":2675,"volume":62447,"rsi_14":26.36,"sma_20":2858.25,"sma_60":2847.08,"sma_120":2888.92},{"date":"2025-04-04","open":2645,"high":2720,"low":2610,"close":2705,"volume":56562,"rsi_14":30.97,"sma_20":2846.25,"sma_60":2848.42,"sma_120":2884.96},{"date":"2025-04-07","open":2705,"high":2705,"low":2550,"close":2625,"volume":118804,"rsi_14":29.66,"sma_20":2833.5,"sma_60":2848.17,"sma_120":2879.38},{"date":"2025-04-08","open":2625,"high":2675,"low":2590,"close":2645,"volume":49507,"rsi_14":17.82,"sma_20":2814.0,"sma_60":2848.5,"sma_120":2873.46},{"date":"2025-04-09","open":2660,"high":2660,"low":2520,"close":2550,"volume":109345,"rsi_14":16.22,"sma_20":2797.5,"sma_60":2847.5,"sma_120":2867.42},{"date":"2025-04-10","open":2595,"high":2700,"low":2585,"close":2680,"volume":64243,"rsi_14":33.59,"sma_20":2785.75,"sma_60":2848.67,"sma_120":2862.54},{"date":"2025-04-11","open":2680,"high":2900,"low":2680,"close":2840,"volume":238624,"rsi_14":48.1,"sma_20":2781.0,"sma_60":2852.5,"sma_120":2858.33},{"date":"2025-04-14","open":2810,"high":2885,"low":2795,"close":2835,"volume":70260,"rsi_14":48.41,"sma_20":2776.75,"sma_60":2856.75,"sma_120":2853.75},{"date":"2025-04-15","open":2875,"high":2915,"low":2810,"close":2900,"volume":55300,"rsi_14":53.61,"sma_20":2778.5,"sma_60":2860.08,"sma_120":2850.33},{"date":"2025-04-16","open":2905,"high":2915,"low":2870,"close":2895,"volume":36236,"rsi_14":58.94,"sma_20":2774.75,"sma_60":2863.0,"sma_120":2847.42},{"date":"2025-04-17","open":2930,"high":2930,"low":2860,"close":2890,"volume":47415,"rsi_14":58.0,"sma_20":2773.0,"sma_60":2863.83,"sma_120":2844.17},{"date":"2025-04-18","open":2915,"high":2915,"low":2805,"close":2880,"volume":38023,"rsi_14":60.42,"sma_20":2772.25,"sma_60":2863.25,"sma_120":2841.92},{"date":"2025-04-21","open":2880,"high":2930,"low":2845,"close":2880,"volume":23497,"rsi_14":58.7,"sma_20":2772.75,"sma_60":2859.92,"sma_120":2839.42},{"date":"2025-04-22","open":2870,"high":2900,"low":2815,"close":2860,"volume":55899,"rsi_14":59.12,"sma_20":2772.75,"sma_60":2856.25,"sma_120":2837.21},{"date":"2025-04-23","open":2850,"high":2915,"low":2830,"close":2880,"volume":88173,"rsi_14":65.89,"sma_20":2774.75,"sma_60":2855.08,"sma_120":2835.75},{"date":"2025-04-24","open":2900,"high":2915,"low":2820,"close":2840,"volume":61342,"rsi_14":60.31,"sma_20":2778.75,"sma_60":2854.08,"sma_120":2833.67},{"date":"2025-04-25","open":2855,"high":2900,"low":2845,"close":2890,"volume":69357,"rsi_14":71.2,"sma_20":2784.75,"sma_60":2854.25,"sma_120":2832.21},{"date":"2025-04-28","open":2890,"high":2985,"low":2865,"close":2900,"volume":114945,"rsi_14":70.73,"sma_20":2793.25,"sma_60":2853.5,"sma_120":2830.88},{"date":"2025-04-29","open":2885,"high":2985,"low":2885,"close":2955,"volume":79145,"rsi_14":85.22,"sma_20":2803.0,"sma_60":2854.67,"sma_120":2829.46},{"date":"2025-04-30","open":2960,"high":2960,"low":2860,"close":2860,"volume":37318,"rsi_14":66.67,"sma_20":2809.25,"sma_60":2854.33,"sma_120":2827.5},{"date":"2025-05-02","open":2935,"high":2935,"low":2815,"close":2900,"volume":51449,"rsi_14":57.14,"sma_20":2820.5,"sma_60":2855.58,"sma_120":2826.0},{"date":"2025-05-07","open":2900,"high":2900,"low":2840,"close":2850,"volume":34644,"rsi_14":51.61,"sma_20":2827.75,"sma_60":2855.75,"sma_120":2824.08},{"date":"2025-05-08","open":2965,"high":2965,"low":2840,"close":2880,"volume":39427,"rsi_14":47.67,"sma_20":2840.5,"sma_60":2856.08,"sma_120":2822.33},{"date":"2025-05-09","open":2900,"high":2995,"low":2850,"close":2860,"volume":207056,"rsi_14":46.07,"sma_20":2851.25,"sma_60":2856.42,"sma_120":2820.17},{"date":"2025-05-12","open":2865,"high":2960,"low":2865,"close":2875,"volume":98467,"rsi_14":48.35,"sma_20":2867.5,"sma_60":2856.17,"sma_120":2817.17},{"date":"2025-05-13","open":2910,"high":2995,"low":2850,"close":2885,"volume":55813,"rsi_14":50.55,"sma_20":2877.75,"sma_60":2857.0,"sma_120":2814.71},{"date":"2025-05-14","open":2905,"high":2930,"low":2850,"close":2900,"volume":60198,"rsi_14":52.13,"sma_20":2880.75,"sma_60":2856.67,"sma_120":2813.83},{"date":"2025-05-15","open":2895,"high":2895,"low":2850,"close":2885,"volume":32804,"rsi_14":52.69,"sma_20":2883.25,"sma_60":2856.42,"sma_120":2814.0},{"date":"2025-05-16","open":2885,"high":3000,"low":2840,"close":2910,"volume":57953,"rsi_14":53.19,"sma_20":2883.75,"sma_60":2856.83,"sma_120":2814.5},{"date":"2025-05-19","open":2910,"high":2930,"low":2840,"close":2845,"volume":40599,"rsi_14":50.51,"sma_20":2881.25,"sma_60":2855.67,"sma_120":2814.62},{"date":"2025-05-20","open":2860,"high":2950,"low":2840,"close":2855,"volume":69748,"rsi_14":46.15,"sma_20":2879.5,"sma_60":2854.42,"sma_120":2812.83},{"date":"2025-05-21","open":2905,"high":2915,"low":2860,"close":2880,"volume":44671,"rsi_14":47.87,"sma_20":2879.5,"sma_60":2853.75,"sma_120":2811.92},{"date":"2025-05-22","open":2855,"high":2860,"low":2780,"close":2780,"volume":121993,"rsi_14":33.01,"sma_20":2874.5,"sma_60":2851.42,"sma_120":2810.21},{"date":"2025-05-23","open":2780,"high":2850,"low":2725,"close":2770,"volume":51495,"rsi_14":39.53,"sma_20":2870.0,"sma_60":2849.08,"sma_120":2808.71},{"date":"2025-05-26","open":2770,"high":2840,"low":2720,"close":2755,"volume":31839,"rsi_14":32.1,"sma_20":2863.75,"sma_60":2845.92,"sma_120":2806.54},{"date":"2025-05-27","open":2825,"high":2825,"low":2720,"close":2740,"volume":51635,"rsi_14":35.14,"sma_20":2858.75,"sma_60":2841.58,"sma_120":2804.17},{"date":"2025-05-28","open":2740,"high":3000,"low":2720,"close":2805,"volume":426633,"rsi_14":40.74,"sma_20":2854.5,"sma_60":2839.58,"sma_120":2802.58},{"date":"2025-05-29","open":2800,"high":2840,"low":2750,"close":2800,"volume":142320,"rsi_14":42.31,"sma_20":2849.5,"sma_60":2839.08,"sma_120":2801.25},{"date":"2025-05-30","open":2765,"high":2820,"low":2765,"close":2805,"volume":31942,"rsi_14":40.79,"sma_20":2842.0,"sma_60":2840.67,"sma_120":2800.92},{"date":"2025-06-02","open":2800,"high":2815,"low":2755,"close":2785,"volume":73249,"rsi_14":37.18,"sma_20":2838.25,"sma_60":2840.25,"sma_120":2801.17},{"date":"2025-06-04","open":2785,"high":2860,"low":2755,"close":2770,"volume":52744,"rsi_14":33.33,"sma_20":2831.75,"sma_60":2836.83,"sma_120":2802.5},{"date":"2025-06-05","open":2775,"high":2860,"low":2760,"close":2850,"volume":80353,"rsi_14":46.15,"sma_20":2831.75,"sma_60":2835.25,"sma_120":2803.92},{"date":"2025-06-09","open":2850,"high":3000,"low":2800,"close":2995,"volume":547504,"rsi_14":57.39,"sma_20":2837.5,"sma_60":2837.17,"sma_120":2806.58},{"date":"2025-06-10","open":3025,"high":3040,"low":2935,"close":2970,"volume":72523,"rsi_14":61.68,"sma_20":2843.0,"sma_60":2836.08,"sma_120":2809.54},{"date":"2025-06-11","open":2970,"high":2995,"low":2935,"close":2935,"volume":53701,"rsi_14":57.14,"sma_20":2846.0,"sma_60":2837.0,"sma_120":2812.08},{"date":"2025-06-12","open":2950,"high":3015,"low":2915,"close":2940,"volume":100409,"rsi_14":55.56,"sma_20":2848.75,"sma_60":2837.42,"sma_120":2816.42},{"date":"2025-06-13","open":2940,"high":2940,"low":2830,"close":2900,"volume":143533,"rsi_14":62.5,"sma_20":2848.75,"sma_60":2836.83,"sma_120":2818.96},{"date":"2025-06-16","open":2900,"high":2930,"low":2850,"close":2905,"volume":60235,"rsi_14":64.21,"sma_20":2849.75,"sma_60":2836.58,"sma_120":2820.75},{"date":"2025-06-17","open":2945,"high":2945,"low":2800,"close":2855,"volume":92026,"rsi_14":59.8,"sma_20":2847.0,"sma_60":2836.42,"sma_120":2822.17},{"date":"2025-06-18","open":2815,"high":2940,"low":2815,"close":2855,"volume":87736,"rsi_14":61.62,"sma_20":2847.5,"sma_60":2834.5,"sma_120":2823.38},{"date":"2025-06-19","open":2890,"high":2890,"low":2800,"close":2860,"volume":96609,"rsi_14":56.32,"sma_20":2847.75,"sma_60":2833.42,"sma_120":2824.79},{"date":"2025-06-20","open":2840,"high":3055,"low":2820,"close":2880,"volume":756044,"rsi_14":58.89,"sma_20":2847.75,"sma_60":2833.17,"sma_120":2826.25},{"date":"2025-06-23","open":2860,"high":2870,"low":2810,"close":2815,"volume":140879,"rsi_14":50.98,"sma_20":2849.5,"sma_60":2832.25,"sma_120":2827.46},{"date":"2025-06-24","open":2930,"high":2930,"low":2820,"close":2845,"volume":89244,"rsi_14":55.77,"sma_20":2853.25,"sma_60":2832.0,"sma_120":2829.17},{"date":"2025-06-25","open":2855,"high":2875,"low":2775,"close":2775,"volume":132533,"rsi_14":50.43,"sma_20":2854.25,"sma_60":2830.92,"sma_120":2830.62},{"date":"2025-06-26","open":2775,"high":2840,"low":2740,"close":2755,"volume":66477,"rsi_14":40.78,"sma_20":2855.0,"sma_60":2830.83,"sma_120":2831.67},{"date":"2025-06-27","open":2755,"high":2810,"low":2705,"close":2720,"volume":74664,"rsi_14":16.05,"sma_20":2850.75,"sma_60":2830.0,"sma_120":2832.46},{"date":"2025-06-30","open":2710,"high":2765,"low":2710,"close":2740,"volume":89993,"rsi_14":21.25,"sma_20":2847.75,"sma_60":2830.17,"sma_120":2834.04},{"date":"2025-07-01","open":2740,"high":2790,"low":2700,"close":2720,"volume":54151,"rsi_14":22.08,"sma_20":2843.5,"sma_60":2829.5,"sma_120":2835.83},{"date":"2025-07-02","open":2780,"high":2780,"low":2640,"close":2705,"volume":62691,"rsi_14":20.25,"sma_20":2839.5,"sma_60":2829.0,"sma_120":2837.17},{"date":"2025-07-03","open":2680,"high":2745,"low":2680,"close":2710,"volume":51467,"rsi_14":23.61,"sma_20":2836.5,"sma_60":2829.58,"sma_120":2838.33},{"date":"2025-07-04","open":2700,"high":2710,"low":2645,"close":2660,"volume":111732,"rsi_14":19.75,"sma_20":2827.0,"sma_60":2828.83,"sma_120":2838.62},{"date":"2025-07-07","open":2790,"high":2790,"low":2635,"close":2650,"volume":32886,"rsi_14":21.92,"sma_20":2809.75,"sma_60":2829.25,"sma_120":2838.71},{"date":"2025-07-08","open":2650,"high":2715,"low":2640,"close":2675,"volume":21436,"rsi_14":26.92,"sma_20":2795.0,"sma_60":2829.75,"sma_120":2839.12},{"date":"2025-07-09","open":2725,"high":2725,"low":2640,"close":2700,"volume":43776,"rsi_14":30.49,"sma_20":2783.25,"sma_60":2832.25,"sma_120":2839.88},{"date":"2025-07-10","open":2740,"high":2750,"low":2635,"close":2705,"volume":57427,"rsi_14":27.85,"sma_20":2771.5,"sma_60":2832.67,"sma_120":2840.67},{"date":"2025-07-11","open":2735,"high":2735,"low":2645,"close":2645,"volume":75555,"rsi_14":28.21,"sma_20":2758.75,"sma_60":2829.42,"sma_120":2840.96},{"date":"2025-07-14","open":2645,"high":2690,"low":2610,"close":2640,"volume":48446,"rsi_14":21.92,"sma_20":2745.5,"sma_60":2826.17,"sma_120":2841.46},{"date":"2025-07-15","open":2690,"high":2690,"low":2560,"close":2570,"volume":126189,"rsi_14":21.92,"sma_20":2731.25,"sma_60":2820.67,"sma_120":2840.38},{"date":"2025-07-16","open":2650,"high":2650,"low":2525,"close":2570,"volume":60172,"rsi_14":23.19,"sma_20":2717.0,"sma_60":2815.25,"sma_120":2839.12},{"date":"2025-07-17","open":2570,"high":2635,"low":2550,"close":2630,"volume":33939,"rsi_14":37.84,"sma_20":2705.5,"sma_60":2810.92,"sma_120":2837.38},{"date":"2025-07-18","open":2645,"high":2645,"low":2560,"close":2585,"volume":32299,"rsi_14":30.38,"sma_20":2690.75,"sma_60":2806.0,"sma_120":2834.62},{"date":"2025-07-21","open":2585,"high":2645,"low":2550,"close":2585,"volume":31663,"rsi_14":32.0,"sma_20":2679.25,"sma_60":2801.08,"sma_120":2830.5},{"date":"2025-07-22","open":2590,"high":2610,"low":2530,"close":2550,"volume":85099,"rsi_14":30.38,"sma_20":2664.5,"sma_60":2795.92,"sma_120":2826.08},{"date":"2025-07-23","open":2550,"high":2615,"low":2525,"close":2535,"volume":50328,"rsi_14":28.4,"sma_20":2652.5,"sma_60":2790.17,"sma_120":2822.62},{"date":"2025-07-24","open":2565,"high":2600,"low":2520,"close":2520,"volume":44063,"rsi_14":31.08,"sma_20":2640.75,"sma_60":2784.83,"sma_120":2819.46},{"date":"2025-07-25","open":2525,"high":2610,"low":2520,"close":2525,"volume":32444,"rsi_14":32.88,"sma_20":2631.0,"sma_60":2778.75,"sma_120":2816.5},{"date":"2025-07-28","open":2525,"high":2570,"low":2525,"close":2550,"volume":17944,"rsi_14":32.88,"sma_20":2621.5,"sma_60":2772.92,"sma_120":2813.21},{"date":"2025-07-29","open":2590,"high":2590,"low":2505,"close":2585,"volume":59826,"rsi_14":34.67,"sma_20":2614.75,"sma_60":2766.75,"sma_120":2810.71},{"date":"2025-07-30","open":2575,"high":2635,"low":2560,"close":2620,"volume":42150,"rsi_14":39.51,"sma_20":2610.5,"sma_60":2762.75,"sma_120":2808.54},{"date":"2025-07-31","open":2630,"high":3050,"low":2565,"close":2725,"volume":1201747,"rsi_14":58.89,"sma_20":2611.25,"sma_60":2759.83,"sma_120":2807.71},{"date":"2025-08-01","open":2770,"high":2770,"low":2600,"close":2615,"volume":117773,"rsi_14":47.75,"sma_20":2609.0,"sma_60":2755.92,"sma_120":2805.83},{"date":"2025-08-04","open":2600,"high":2740,"low":2575,"close":2600,"volume":136940,"rsi_14":53.0,"sma_20":2606.5,"sma_60":2751.25,"sma_120":2803.67},{"date":"2025-08-05","open":2600,"high":2685,"low":2595,"close":2635,"volume":52320,"rsi_14":56.07,"sma_20":2604.5,"sma_60":2747.5,"sma_120":2801.96},{"date":"2025-08-06","open":2635,"high":2680,"low":2550,"close":2615,"volume":41088,"rsi_14":48.48,"sma_20":2600.25,"sma_60":2743.17,"sma_120":2799.67},{"date":"2025-08-07","open":2615,"high":2655,"low":2560,"close":2590,"volume":54900,"rsi_14":50.53,"sma_20":2594.5,"sma_60":2738.25,"sma_120":2797.62},{"date":"2025-08-08","open":2590,"high":2630,"low":2535,"close":2620,"volume":76782,"rsi_14":53.47,"sma_20":2593.25,"sma_60":2733.58,"sma_120":2795.12},{"date":"2025-08-11","open":2620,"high":2625,"low":2500,"close":2600,"volume":75961,"rsi_14":55.1,"sma_20":2591.25,"sma_60":2728.83,"sma_120":2792.62},{"date":"2025-08-12","open":2575,"high":2780,"low":2550,"close":2655,"volume":359774,"rsi_14":61.32,"sma_20":2595.5,"sma_60":2724.58,"sma_120":2790.71},{"date":"2025-08-13","open":2655,"high":2745,"low":2590,"close":2625,"volume":107124,"rsi_14":59.63,"sma_20":2598.25,"sma_60":2720.92,"sma_120":2788.29},{"date":"2025-08-14","open":2645,"high":2690,"low":2605,"close":2625,"volume":52214,"rsi_14":59.26,"sma_20":2598.0,"sma_60":2717.08,"sma_120":2785.75},{"date":"2025-08-18","open":2625,"high":2685,"low":2615,"close":2615,"volume":63160,"rsi_14":56.19,"sma_20":2599.5,"sma_60":2712.67,"sma_120":2783.21},{"date":"2025-08-19","open":2655,"high":2655,"low":2530,"close":2555,"volume":67911,"rsi_14":47.27,"sma_20":2598.0,"sma_60":2708.92,"sma_120":2780.17},{"date":"2025-08-20","open":2555,"high":2590,"low":2485,"close":2520,"volume":73465,"rsi_14":40.91,"sma_20":2596.5,"sma_60":2704.75,"sma_120":2776.92},{"date":"2025-08-21","open":2550,"high":2610,"low":2515,"close":2535,"volume":29798,"rsi_14":29.35,"sma_20":2596.5,"sma_60":2701.08,"sma_120":2773.5},{"date":"2025-08-22","open":2560,"high":2680,"low":2540,"close":2585,"volume":46732,"rsi_14":46.25,"sma_20":2599.75,"sma_60":2698.5,"sma_120":2770.04},{"date":"2025-08-25","open":2585,"high":2650,"low":2530,"close":2570,"volume":47486,"rsi_14":46.25,"sma_20":2602.0,"sma_60":2694.58,"sma_120":2767.08},{"date":"2025-08-26","open":2600,"high":2600,"low":2525,"close":2530,"volume":27486,"rsi_14":37.04,"sma_20":2601.0,"sma_60":2690.08,"sma_120":2764.58},{"date":"2025-08-27","open":2600,"high":2715,"low":2510,"close":2545,"volume":163210,"rsi_14":41.25,"sma_20":2599.0,"sma_60":2685.75,"sma_120":2763.21},{"date":"2025-08-28","open":2560,"high":2640,"low":2530,"close":2550,"volume":102897,"rsi_14":44.74,"sma_20":2595.5,"sma_60":2681.83,"sma_120":2761.04},{"date":"2025-08-29","open":2620,"high":2630,"low":2550,"close":2560,"volume":31142,"rsi_14":41.67,"sma_20":2587.25,"sma_60":2678.33,"sma_120":2757.58},{"date":"2025-09-01","open":2600,"high":2600,"low":2490,"close":2515,"volume":62675,"rsi_14":38.96,"sma_20":2582.25,"sma_60":2672.75,"sma_120":2754.0},{"date":"2025-09-02","open":2520,"high":2545,"low":2495,"close":2530,"volume":41067,"rsi_14":31.88,"sma_20":2578.75,"sma_60":2665.0,"sma_120":2751.08},{"date":"2025-09-03","open":2530,"high":2550,"low":2485,"close":2505,"volume":68300,"rsi_14":32.35,"sma_20":2572.25,"sma_60":2657.25,"sma_120":2746.67},{"date":"2025-09-04","open":2540,"high":2665,"low":2505,"close":2640,"volume":190774,"rsi_14":51.58,"sma_20":2573.5,"sma_60":2652.33,"sma_120":2744.67},{"date":"2025-09-05","open":2640,"high":2690,"low":2600,"close":2625,"volume":103685,"rsi_14":51.04,"sma_20":2575.25,"sma_60":2647.08,"sma_120":2742.25},{"date":"2025-09-08","open":2630,"high":2630,"low":2550,"close":2560,"volume":31685,"rsi_14":50.52,"sma_20":2572.25,"sma_60":2641.42,"sma_120":2739.12},{"date":"2025-09-09","open":2605,"high":2620,"low":2545,"close":2590,"volume":42538,"rsi_14":57.29,"sma_20":2571.75,"sma_60":2636.17,"sma_120":2736.38},{"date":"2025-09-10","open":2560,"high":2625,"low":2555,"close":2590,"volume":27502,"rsi_14":55.91,"sma_20":2568.5,"sma_60":2631.75,"sma_120":2734.08},{"date":"2025-09-11","open":2630,"high":2630,"low":2500,"close":2555,"volume":62930,"rsi_14":46.67,"sma_20":2565.0,"sma_60":2626.75,"sma_120":2730.62},{"date":"2025-09-12","open":2555,"high":2590,"low":2520,"close":2555,"volume":34811,"rsi_14":48.28,"sma_20":2561.5,"sma_60":2621.67,"sma_120":2727.54},{"date":"2025-09-15","open":2830,"high":2900,"low":2545,"close":2600,"volume":430293,"rsi_14":57.95,"sma_20":2560.75,"sma_60":2617.0,"sma_120":2725.08},{"date":"2025-09-16","open":2580,"high":2585,"low":2530,"close":2560,"volume":49733,"rsi_14":51.61,"sma_20":2561.0,"sma_60":2612.75,"sma_120":2722.5},{"date":"2025-09-17","open":2560,"high":2685,"low":2510,"close":2540,"volume":103175,"rsi_14":48.96,"sma_20":2562.0,"sma_60":2607.67,"sma_120":2719.83},{"date":"2025-09-18","open":2580,"high":2600,"low":2525,"close":2545,"volume":45976,"rsi_14":48.42,"sma_20":2562.5,"sma_60":2603.83,"sma_120":2717.38},{"date":"2025-09-19","open":2550,"high":2575,"low":2520,"close":2545,"volume":64934,"rsi_14":53.49,"sma_20":2560.5,"sma_60":2600.33,"sma_120":2715.58},{"date":"2025-09-22","open":2555,"high":2555,"low":2495,"close":2510,"volume":88512,"rsi_14":47.78,"sma_20":2557.5,"sma_60":2596.83,"sma_120":2713.42},{"date":"2025-09-23","open":2515,"high":2520,"low":2465,"close":2515,"volume":138054,"rsi_14":51.16,"sma_20":2556.75,"sma_60":2593.08,"sma_120":2711.62},{"date":"2025-09-24","open":2535,"high":2535,"low":2495,"close":2500,"volume":38009,"rsi_14":27.42,"sma_20":2554.5,"sma_60":2589.42,"sma_120":2709.46},{"date":"2025-09-25","open":2500,"high":2680,"low":2490,"close":2550,"volume":266124,"rsi_14":39.13,"sma_20":2554.5,"sma_60":2586.83,"sma_120":2707.92},{"date":"2025-09-26","open":2550,"high":2575,"low":2500,"close":2550,"volume":88003,"rsi_14":48.21,"sma_20":2554.0,"sma_60":2584.17,"sma_120":2706.88},{"date":"2025-09-29","open":2545,"high":2570,"low":2485,"close":2485,"volume":62104,"rsi_14":33.33,"sma_20":2552.5,"sma_60":2581.25,"sma_120":2705.04},{"date":"2025-09-30","open":2485,"high":2485,"low":2420,"close":2425,"volume":76245,"rsi_14":28.0,"sma_20":2547.25,"sma_60":2577.5,"sma_120":2703.38},{"date":"2025-10-01","open":2440,"high":2680,"low":2400,"close":2450,"volume":472978,"rsi_14":35.62,"sma_20":2544.5,"sma_60":2573.75,"sma_120":2701.75},{"date":"2025-10-02","open":2470,"high":2630,"low":2425,"close":2535,"volume":294724,"rsi_14":48.91,"sma_20":2539.75,"sma_60":2571.17,"sma_120":2701.71},{"date":"2025-10-10","open":2550,"high":2670,"low":2450,"close":2600,"volume":190345,"rsi_14":50.0,"sma_20":2538.5,"sma_60":2569.42,"sma_120":2701.04},{"date":"2025-10-13","open":2565,"high":2580,"low":2500,"close":2565,"volume":75227,"rsi_14":50.54,"sma_20":2538.75,"sma_60":2568.08,"sma_120":2698.75},{"date":"2025-10-14","open":2565,"high":2585,"low":2485,"close":2540,"volume":109090,"rsi_14":50.0,"sma_20":2536.25,"sma_60":2566.42,"sma_120":2696.29},{"date":"2025-10-15","open":2540,"high":2572,"low":2505,"close":2520,"volume":70469,"rsi_14":47.42,"sma_20":2532.75,"sma_60":2565.58,"sma_120":2693.12},{"date":"2025-10-16","open":2530,"high":2530,"low":2495,"close":2520,"volume":68371,"rsi_14":47.42,"sma_20":2531.0,"sma_60":2564.75,"sma_120":2690.0},{"date":"2025-10-17","open":2520,"high":2525,"low":2465,"close":2470,"volume":112338,"rsi_14":46.0,"sma_20":2526.75,"sma_60":2562.08,"sma_120":2686.5},{"date":"2025-10-20","open":2490,"high":2660,"low":2470,"close":2570,"volume":255249,"rsi_14":54.62,"sma_20":2525.25,"sma_60":2561.83,"sma_120":2683.92},{"date":"2025-10-21","open":2600,"high":2665,"low":2565,"close":2665,"volume":185750,"rsi_14":62.22,"sma_20":2530.5,"sma_60":2563.17,"sma_120":2682.12},{"date":"2025-10-22","open":2685,"high":2770,"low":2600,"close":2750,"volume":166279,"rsi_14":64.08,"sma_20":2541.0,"sma_60":2566.5,"sma_120":2681.21},{"date":"2025-10-23","open":2750,"high":2820,"low":2690,"close":2750,"volume":268567,"rsi_14":64.08,"sma_20":2551.25,"sma_60":2570.08,"sma_120":2680.12},{"date":"2025-10-24","open":2750,"high":2930,"low":2720,"close":2835,"volume":412276,"rsi_14":73.97,"sma_20":2565.75,"sma_60":2575.33,"sma_120":2680.08},{"date":"2025-10-27","open":2875,"high":2875,"low":2710,"close":2735,"volume":176125,"rsi_14":70.13,"sma_20":2577.0,"sma_60":2578.83,"sma_120":2678.79},{"date":"2025-10-28","open":2750,"high":2760,"low":2655,"close":2725,"volume":108905,"rsi_14":68.21,"sma_20":2587.5,"sma_60":2581.75,"sma_120":2677.33},{"date":"2025-10-29","open":2715,"high":2775,"low":2645,"close":2765,"volume":112929,"rsi_14":65.71,"sma_20":2600.75,"sma_60":2584.75,"sma_120":2675.75},{"date":"2025-10-30","open":2740,"high":2780,"low":2660,"close":2670,"volume":105685,"rsi_14":54.73,"sma_20":2606.75,"sma_60":2585.58,"sma_120":2674.17},{"date":"2025-10-31","open":2680,"high":2720,"low":2600,"close":2700,"volume":61650,"rsi_14":59.18,"sma_20":2614.25,"sma_60":2585.17,"sma_120":2672.5},{"date":"2025-11-03","open":2700,"high":2770,"low":2675,"close":2710,"volume":190411,"rsi_14":61.81,"sma_20":2625.5,"sma_60":2586.75,"sma_120":2671.33},{"date":"2025-11-04","open":2630,"high":2750,"low":2630,"close":2740,"volume":77174,"rsi_14":65.07,"sma_20":2641.25,"sma_60":2589.08,"sma_120":2670.17},{"date":"2025-11-05","open":2740,"high":2915,"low":2610,"close":2760,"volume":1097358,"rsi_14":66.0,"sma_20":2656.75,"sma_60":2591.17,"sma_120":2669.33},{"date":"2025-11-06","open":2865,"high":2865,"low":2640,"close":2640,"volume":287878,"rsi_14":60.37,"sma_20":2661.5,"sma_60":2591.58,"sma_120":2667.38},{"date":"2025-11-07","open":2610,"high":2765,"low":2570,"close":2710,"volume":349194,"rsi_14":58.86,"sma_20":2667.0,"sma_60":2593.58,"sma_120":2665.92},{"date":"2025-11-10","open":2750,"high":2885,"low":2725,"close":2870,"volume":404609,"rsi_14":61.99,"sma_20":2682.25,"sma_60":2597.75,"sma_120":2665.67},{"date":"2025-11-11","open":2875,"high":2880,"low":2800,"close":2815,"volume":326084,"rsi_14":53.94,"sma_20":2696.0,"sma_60":2601.33,"sma_120":2665.08},{"date":"2025-11-12","open":2810,"high":2835,"low":2745,"close":2825,"volume":180812,"rsi_14":54.49,"sma_20":2711.25,"sma_60":2604.17,"sma_120":2664.38},{"date":"2025-11-13","open":2825,"high":2905,"low":2790,"close":2840,"volume":155018,"rsi_14":50.33,"sma_20":2727.25,"sma_60":2607.75,"sma_120":2664.33},{"date":"2025-11-14","open":2830,"high":2915,"low":2790,"close":2790,"volume":264899,"rsi_14":53.85,"sma_20":2743.25,"sma_60":2610.5,"sma_120":2663.79},{"date":"2025-11-17","open":2800,"high":2820,"low":2670,"close":2690,"volume":166396,"rsi_14":47.83,"sma_20":2749.25,"sma_60":2611.75,"sma_120":2662.21},{"date":"2025-11-18","open":2700,"high":2700,"low":2545,"close":2580,"volume":178494,"rsi_14":39.43,"sma_20":2745.0,"sma_60":2612.17,"sma_120":2660.54},{"date":"2025-11-19","open":2580,"high":2610,"low":2475,"close":2520,"volume":141754,"rsi_14":41.07,"sma_20":2733.5,"sma_60":2612.17,"sma_120":2658.46},{"date":"2025-11-20","open":2530,"high":2585,"low":2510,"close":2530,"volume":67026,"rsi_14":39.63,"sma_20":2722.5,"sma_60":2612.08,"sma_120":2656.58},{"date":"2025-11-21","open":2450,"high":2615,"low":2450,"close":2590,"volume":152826,"rsi_14":43.1,"sma_20":2710.25,"sma_60":2612.17,"sma_120":2655.33},{"date":"2025-11-24","open":2570,"high":2855,"low":2505,"close":2700,"volume":446443,"rsi_14":47.89,"sma_20":2708.5,"sma_60":2614.33,"sma_120":2654.46},{"date":"2025-11-25","open":2750,"high":2790,"low":2630,"close":2675,"volume":251363,"rsi_14":45.55,"sma_20":2706.0,"sma_60":2616.75,"sma_120":2653.42},{"date":"2025-11-26","open":2695,"high":2750,"low":2605,"close":2650,"volume":149730,"rsi_14":50.58,"sma_20":2700.25,"sma_60":2618.5,"sma_120":2652.12},{"date":"2025-11-27","open":2690,"high":2690,"low":2585,"close":2585,"volume":120482,"rsi_14":42.69,"sma_20":2696.0,"sma_60":2619.08,"sma_120":2650.46},{"date":"2025-11-28","open":2670,"high":2670,"low":2585,"close":2670,"volume":53672,"rsi_14":37.18,"sma_20":2694.5,"sma_60":2620.92,"sma_120":2649.62},{"date":"2025-12-01","open":2670,"high":2740,"low":2600,"close":2665,"volume":80659,"rsi_14":39.73,"sma_20":2692.25,"sma_60":2623.42,"sma_120":2648.08},{"date":"2025-12-02","open":2665,"high":2800,"low":2635,"close":2730,"volume":130981,"rsi_14":43.95,"sma_20":2691.75,"sma_60":2626.75,"sma_120":2645.88},{"date":"2025-12-03","open":2730,"high":2795,"low":2705,"close":2715,"volume":151697,"rsi_14":42.04,"sma_20":2689.5,"sma_60":2630.25,"sma_120":2643.75},{"date":"2025-12-04","open":2740,"high":3040,"low":2675,"close":2835,"volume":1745201,"rsi_14":52.63,"sma_20":2699.25,"sma_60":2633.5,"sma_120":2642.92},{"date":"2025-12-05","open":2905,"high":3350,"low":2870,"close":3140,"volume":2794702,"rsi_14":71.23,"sma_20":2720.75,"sma_60":2642.08,"sma_120":2644.58},{"date":"2025-12-08","open":3125,"high":3250,"low":2950,"close":3120,"volume":919737,"rsi_14":77.84,"sma_20":2733.25,"sma_60":2651.42,"sma_120":2646.42},{"date":"2025-12-09","open":3125,"high":3130,"low":2965,"close":2990,"volume":508504,"rsi_14":72.6,"sma_20":2742.0,"sma_60":2658.08,"sma_120":2647.12},{"date":"2025-12-10","open":2990,"high":2990,"low":2770,"close":2800,"volume":533200,"rsi_14":61.07,"sma_20":2740.75,"sma_60":2661.58,"sma_120":2646.67},{"date":"2025-12-11","open":2840,"high":2900,"low":2785,"close":2855,"volume":190397,"rsi_14":60.91,"sma_20":2741.5,"sma_60":2666.58,"sma_120":2646.67},{"date":"2025-12-12","open":2845,"high":3620,"low":2755,"close":3030,"volume":4115501,"rsi_14":62.89,"sma_20":2753.5,"sma_60":2674.5,"sma_120":2648.08},{"date":"2025-12-15","open":2995,"high":3030,"low":2855,"close":2855,"volume":806526,"rsi_14":56.29,"sma_20":2761.75,"sma_60":2678.75,"sma_120":2647.88},{"date":"2025-12-16","open":2880,"high":2895,"low":2770,"close":2805,"volume":321699,"rsi_14":55.33,"sma_20":2773.0,"sma_60":2682.83,"sma_120":2647.79},{"date":"2025-12-17","open":2810,"high":3270,"low":2760,"close":3030,"volume":3298631,"rsi_14":63.78,"sma_20":2798.5,"sma_60":2691.0,"sma_120":2649.33},{"date":"2025-12-18","open":2980,"high":3350,"low":2890,"close":3260,"volume":2847269,"rsi_14":66.76,"sma_20":2835.0,"sma_60":2702.92,"sma_120":2653.38},{"date":"2025-12-19","open":3250,"high":3500,"low":3170,"close":3365,"volume":2128336,"rsi_14":68.82,"sma_20":2873.75,"sma_60":2716.58,"sma_120":2658.46},{"date":"2025-12-22","open":3335,"high":3400,"low":3125,"close":3135,"volume":893524,"rsi_14":60.0,"sma_20":2895.5,"sma_60":2727.0,"sma_120":2661.92},{"date":"2025-12-23","open":3150,"high":3460,"low":3060,"close":3400,"volume":1993396,"rsi_14":65.05,"sma_20":2931.75,"sma_60":2741.75,"sma_120":2667.42},{"date":"2025-12-24","open":3425,"high":3455,"low":3235,"close":3380,"volume":1235978,"rsi_14":62.53,"sma_20":2968.25,"sma_60":2756.42,"sma_120":2672.92},{"date":"2025-12-26","open":3295,"high":3300,"low":3070,"close":3075,"volume":905613,"rsi_14":48.51,"sma_20":2992.75,"sma_60":2765.17,"sma_120":2676.0},{"date":"2025-12-29","open":3070,"high":3195,"low":2975,"close":3115,"volume":870254,"rsi_14":49.89,"sma_20":3015.0,"sma_60":2774.58,"sma_120":2679.38},{"date":"2025-12-30","open":3160,"high":3220,"low":3040,"close":3185,"volume":484849,"rsi_14":54.57,"sma_20":3041.0,"sma_60":2786.25,"sma_120":2683.75},{"date":"2026-01-02","open":3180,"high":3185,"low":3060,"close":3085,"volume":490933,"rsi_14":56.97,"sma_20":3058.75,"sma_60":2797.25,"sma_120":2687.38},{"date":"2026-01-05","open":3090,"high":4010,"low":2950,"close":3765,"volume":12143063,"rsi_14":67.04,"sma_20":3111.25,"sma_60":2819.17,"sma_120":2696.46},{"date":"2026-01-06","open":3600,"high":4110,"low":3530,"close":3880,"volume":7677716,"rsi_14":66.28,"sma_20":3163.5,"sma_60":2841.42,"sma_120":2706.29},{"date":"2026-01-07","open":3795,"high":3795,"low":3460,"close":3460,"volume":2143865,"rsi_14":60.6,"sma_20":3179.5,"sma_60":2855.75,"sma_120":2712.58},{"date":"2026-01-08","open":3495,"high":3540,"low":3380,"close":3475,"volume":750577,"rsi_14":61.88,"sma_20":3197.25,"sma_60":2870.92,"sma_120":2719.5},{"date":"2026-01-09","open":3460,"high":3775,"low":3410,"close":3720,"volume":1488250,"rsi_14":62.15,"sma_20":3233.75,"sma_60":2890.58,"sma_120":2728.5},{"date":"2026-01-12","open":3735,"high":3965,"low":3565,"close":3615,"volume":1610188,"rsi_14":56.54,"sma_20":3274.5,"sma_60":2908.83,"sma_120":2737.21},{"date":"2026-01-13","open":3555,"high":3815,"low":3545,"close":3790,"volume":1205758,"rsi_14":57.63,"sma_20":3321.25,"sma_60":2930.0,"sma_120":2747.38},{"date":"2026-01-14","open":4030,"high":4430,"low":3865,"close":3930,"volume":4809211,"rsi_14":64.75,"sma_20":3366.25,"sma_60":2954.33,"sma_120":2758.21},{"date":"2026-01-15","open":3990,"high":4165,"low":3820,"close":3995,"volume":1880579,"rsi_14":61.92,"sma_20":3423.25,"sma_60":2978.08,"sma_120":2769.96},{"date":"2026-01-16","open":3995,"high":3995,"low":3750,"close":3805,"volume":1211573,"rsi_14":65.47,"sma_20":3512.0,"sma_60":3014.67,"sma_120":2780.12},{"date":"2026-01-19","open":3800,"high":4030,"low":3645,"close":3870,"volume":1916949,"rsi_14":65.83,"sma_20":3542.5,"sma_60":3033.33,"sma_120":2791.12},{"date":"2026-01-20","open":3995,"high":4030,"low":3665,"close":3985,"volume":1364376,"rsi_14":66.46,"sma_20":3573.5,"sma_60":3052.5,"sma_120":2803.21},{"date":"2026-01-21","open":3895,"high":5110,"low":3785,"close":4560,"volume":12999606,"rsi_14":75.39,"sma_20":3644.75,"sma_60":3082.92,"sma_120":2820.21},{"date":"2026-01-22","open":4620,"high":5290,"low":4475,"close":4530,"volume":8900330,"rsi_14":66.96,"sma_20":3701.25,"sma_60":3113.0,"sma_120":2836.92},{"date":"2026-01-23","open":4415,"high":4445,"low":3840,"close":3840,"volume":3388496,"rsi_14":49.29,"sma_20":3724.25,"sma_60":3130.92,"sma_120":2847.67},{"date":"2026-01-26","open":4000,"high":4435,"low":3940,"close":4170,"volume":3056502,"rsi_14":62.96,"sma_20":3779.0,"sma_60":3155.92,"sma_120":2860.88},{"date":"2026-01-27","open":4310,"high":4755,"low":4255,"close":4455,"volume":4206811,"rsi_14":66.28,"sma_20":3846.0,"sma_60":3185.17,"sma_120":2876.17},{"date":"2026-01-28","open":4610,"high":4980,"low":4380,"close":4540,"volume":6210405,"rsi_14":64.39,"sma_20":3913.75,"sma_60":3215.67,"sma_120":2891.29},{"date":"2026-01-29","open":4560,"high":4590,"low":4250,"close":4520,"volume":2062087,"rsi_14":66.37,"sma_20":3985.5,"sma_60":3245.33,"sma_120":2907.17},{"date":"2026-01-30","open":4500,"high":4635,"low":4340,"close":4360,"volume":1548887,"rsi_14":60.36,"sma_20":4015.25,"sma_60":3272.0,"sma_120":2921.83},{"date":"2026-02-02","open":4355,"high":4355,"low":3875,"close":3915,"volume":1907384,"rsi_14":49.75,"sma_20":4017.0,"sma_60":3293.25,"sma_120":2932.5},{"date":"2026-02-03","open":4030,"high":4430,"low":3890,"close":4180,"volume":2778419,"rsi_14":52.84,"sma_20":4053.0,"sma_60":3317.75,"sma_120":2945.54},{"date":"2026-02-04","open":4200,"high":4375,"low":4120,"close":4150,"volume":1167279,"rsi_14":55.57,"sma_20":4086.75,"sma_60":3323.5,"sma_120":2958.54},{"date":"2026-02-05","open":4025,"high":4090,"low":3820,"close":3850,"volume":1283923,"rsi_14":50.66,"sma_20":4093.25,"sma_60":3339.83,"sma_120":2968.79},{"date":"2026-02-06","open":3730,"high":3785,"low":3625,"close":3680,"volume":865347,"rsi_14":47.29,"sma_20":4096.5,"sma_60":3354.25,"sma_120":2977.79},{"date":"2026-02-09","open":3990,"high":4110,"low":3865,"close":3940,"volume":1203676,"rsi_14":49.38,"sma_20":4104.0,"sma_60":3372.83,"sma_120":2988.5},{"date":"2026-02-10","open":4055,"high":4300,"low":3940,"close":4100,"volume":2207316,"rsi_14":42.88,"sma_20":4112.5,"sma_60":3393.83,"sma_120":3000.79},{"date":"2026-02-11","open":4160,"high":4600,"low":4047,"close":4505,"volume":3659168,"rsi_14":49.65,"sma_20":4138.0,"sma_60":3422.42,"sma_120":3016.46},{"date":"2026-02-12","open":4680,"high":5730,"low":4530,"close":5360,"volume":10316488,"rsi_14":70.16,"sma_20":4215.75,"sma_60":3466.92,"sma_120":3039.33},{"date":"2026-02-13","open":5430,"high":5660,"low":4855,"close":4970,"volume":3523001,"rsi_14":60.44,"sma_20":4274.0,"sma_60":3506.75,"sma_120":3059.46},{"date":"2026-02-19","open":5020,"high":5920,"low":5020,"close":5680,"volume":4068883,"rsi_14":64.39,"sma_20":4364.5,"sma_60":3559.42,"sma_120":3085.79},{"date":"2026-02-20","open":5700,"high":6070,"low":5510,"close":5900,"volume":2713145,"rsi_14":65.49,"sma_20":4460.25,"sma_60":3615.58,"sma_120":3113.83},{"date":"2026-02-23","open":5950,"high":6400,"low":5950,"close":6290,"volume":3007380,"rsi_14":68.59,"sma_20":4546.75,"sma_60":3677.25,"sma_120":3144.71},{"date":"2026-02-24","open":6400,"high":6430,"low":5770,"close":5970,"volume":2854815,"rsi_14":66.36,"sma_20":4618.75,"sma_60":3731.75,"sma_120":3173.04},{"date":"2026-02-25","open":6050,"high":7660,"low":6040,"close":7340,"volume":8469048,"rsi_14":79.3,"sma_20":4793.75,"sma_60":3809.5,"sma_120":3213.12},{"date":"2026-02-26","open":7500,"high":9470,"low":7380,"close":9160,"volume":7084884,"rsi_14":83.65,"sma_20":5047.5,"sma_60":4235.0,"sma_120":3556.29},{"date":"2026-02-27","open":9170,"high":9800,"low":8300,"close":9320,"volume":4356658,"rsi_14":84.33,"sma_20":5286.5,"sma_60":4030.25,"sma_120":3324.67},{"date":"2026-03-03","open":8870,"high":9220,"low":7500,"close":8240,"volume":3118558,"rsi_14":76.41,"sma_20":5471.5,"sma_60":4123.08,"sma_120":3372.0},{"date":"2026-03-04","open":7000,"high":7540,"low":5810,"close":5880,"volume":3731934,"rsi_14":60.48,"sma_20":5539.5,"sma_60":4176.67,"sma_120":3400.04},{"date":"2026-03-05","open":6970,"high":7580,"low":6330,"close":7550,"volume":2191376,"rsi_14":65.16,"sma_20":5699.0,"sma_60":4257.0,"sma_120":3441.88},{"date":"2026-03-06","open":5350,"high":6400,"low":5290,"close":5290,"volume":13509532,"rsi_14":54.25,"sma_20":5767.75,"sma_60":4299.92,"sma_120":3465.08},{"date":"2026-03-09","open":4465,"high":4485,"low":3710,"close":3900,"volume":9857689,"rsi_14":47.98,"sma_20":5753.75,"sma_60":4317.67,"sma_120":3475.58},{"date":"2026-03-10","open":4185,"high":4210,"low":3805,"close":4140,"volume":4918918,"rsi_14":45.76,"sma_20":5753.25,"sma_60":4334.33,"sma_120":3488.21},{"date":"2026-03-11","open":4265,"high":5380,"low":4265,"close":5240,"volume":7416560,"rsi_14":50.89,"sma_20":5822.75,"sma_60":4369.67,"sma_120":3510.54},{"date":"2026-03-12","open":5330,"high":5610,"low":4900,"close":5380,"volume":3362307,"rsi_14":48.97,"sma_20":5907.75,"sma_60":4409.5,"sma_120":3533.79},{"date":"2026-03-13","open":5100,"high":5260,"low":4985,"close":5100,"volume":1452014,"rsi_14":47.26,"sma_20":5965.75,"sma_60":4447.83,"sma_120":3554.71},{"date":"2026-03-16","open":4850,"high":5020,"low":3685,"close":4295,"volume":6700680,"rsi_14":43.35,"sma_20":5975.5,"sma_60":4676.17,"sma_120":3854.0},{"date":"2026-03-17","open":5340,"high":5340,"low":4675,"close":4940,"volume":5947859,"rsi_14":46.64,"sma_20":5997.25,"sma_60":4503.67,"sma_120":3589.08},{"date":"2026-03-18","open":5100,"high":5900,"low":4970,"close":5720,"volume":5373163,"rsi_14":44.5,"sma_20":6015.25,"sma_60":4551.42,"sma_120":3615.08},{"date":"2026-03-19","open":5560,"high":6210,"low":5500,"close":5810,"volume":3500959,"rsi_14":37.12,"sma_20":6057.25,"sma_60":4601.5,"sma_120":3642.17},{"date":"2026-03-20","open":5850,"high":5910,"low":5320,"close":5580,"volume":2613093,"rsi_14":35.69,"sma_20":6052.25,"sma_60":4644.0,"sma_120":3667.5},{"date":"2026-03-23","open":5490,"high":5490,"low":5100,"close":5140,"volume":1828821,"rsi_14":37.53,"sma_20":6014.25,"sma_60":4675.33,"sma_120":3689.12},{"date":"2026-03-24","open":5870,"high":5980,"low":4990,"close":5370,"volume":3329162,"rsi_14":47.52,"sma_20":5968.25,"sma_60":4708.75,"sma_120":3712.67},{"date":"2026-03-25","open":5420,"high":5460,"low":5150,"close":5290,"volume":1306399,"rsi_14":37.03,"sma_20":5934.25,"sma_60":4744.67,"sma_120":3735.83},{"date":"2026-03-26","open":5220,"high":5880,"low":5010,"close":5270,"volume":2187000,"rsi_14":49.85,"sma_20":5830.75,"sma_60":4775.83,"sma_120":3758.79},{"date":"2026-03-27","open":4990,"high":5270,"low":4940,"close":5080,"volume":1560745,"rsi_14":61.2,"sma_20":5626.75,"sma_60":4804.17,"sma_120":3780.29},{"date":"2026-03-30","open":4800,"high":5330,"low":4705,"close":5150,"volume":1194746,"rsi_14":59.9,"sma_20":5418.25,"sma_60":4838.75,"sma_120":3801.96},{"date":"2026-03-31","open":5250,"high":5530,"low":5010,"close":5130,"volume":1411798,"rsi_14":48.63,"sma_20":5262.75,"sma_60":4872.33,"sma_120":3823.46},{"date":"2026-04-01","open":5390,"high":5600,"low":5200,"close":5480,"volume":2113223,"rsi_14":51.18,"sma_20":5242.75,"sma_60":4910.58,"sma_120":3848.42},{"date":"2026-04-02","open":5620,"high":5800,"low":4985,"close":5070,"volume":1974800,"rsi_14":49.66,"sma_20":5118.75,"sma_60":4943.67,"sma_120":3870.46},{"date":"2026-04-03","open":5220,"high":5280,"low":4985,"close":5050,"volume":802604,"rsi_14":60.56,"sma_20":5106.75,"sma_60":4965.08,"sma_120":3892.12},{"date":"2026-04-06","open":4950,"high":5050,"low":4500,"close":4765,"volume":1364476,"rsi_14":47.28,"sma_20":5150.0,"sma_60":4979.83,"sma_120":3910.62},{"date":"2026-04-07","open":4900,"high":5020,"low":4715,"close":4805,"volume":862065,"rsi_14":31.52,"sma_20":5183.25,"sma_60":5002.25,"sma_120":3929.0},{"date":"2026-04-08","open":5130,"high":5150,"low":4940,"close":5110,"volume":857069,"rsi_14":36.99,"sma_20":5176.75,"sma_60":5029.5,"sma_120":3950.21},{"date":"2026-04-09","open":5020,"high":5380,"low":4950,"close":5070,"volume":1310415,"rsi_14":39.8,"sma_20":5161.25,"sma_60":5052.0,"sma_120":3971.29},{"date":"2026-04-10","open":5100,"high":5160,"low":4955,"close":5040,"volume":756549,"rsi_14":47.61,"sma_20":5158.25,"sma_60":5075.75,"sma_120":3992.29},{"date":"2026-04-13","open":4975,"high":4975,"low":4810,"close":4825,"volume":622339,"rsi_14":36.87,"sma_20":5184.75,"sma_60":5093.0,"sma_120":4011.5},{"date":"2026-04-14","open":4935,"high":5100,"low":4910,"close":4955,"volume":875198,"rsi_14":42.12,"sma_20":5185.5,"sma_60":5110.08,"sma_120":4032.21},{"date":"2026-04-15","open":5000,"high":5100,"low":4825,"close":4835,"volume":755900,"rsi_14":40.22,"sma_20":5141.25,"sma_60":5124.08,"sma_120":4051.08},{"date":"2026-04-16","open":4835,"high":5000,"low":4635,"close":4710,"volume":1243014,"rsi_14":41.44,"sma_20":5086.25,"sma_60":5139.17,"sma_120":4068.12},{"date":"2026-04-17","open":4760,"high":5110,"low":4700,"close":4945,"volume":1314380,"rsi_14":45.59,"sma_20":5054.5,"sma_60":5157.08,"sma_120":4086.42},{"date":"2026-04-20","open":4945,"high":5600,"low":4730,"close":5140,"volume":2332320,"rsi_14":50.2,"sma_20":5054.5,"sma_60":5176.33,"sma_120":4106.33},{"date":"2026-04-21","open":5180,"high":5630,"low":4985,"close":5400,"volume":2091713,"rsi_14":48.34,"sma_20":5056.0,"sma_60":5190.33,"sma_120":4127.71},{"date":"2026-04-22","open":5440,"high":6580,"low":5340,"close":6360,"volume":4750381,"rsi_14":71.79,"sma_20":5109.5,"sma_60":5220.83,"sma_120":4157.92},{"date":"2026-04-23","open":6360,"high":6380,"low":5500,"close":5670,"volume":2793549,"rsi_14":58.54,"sma_20":5129.5,"sma_60":5251.33,"sma_120":4182.46},{"date":"2026-04-24","open":5700,"high":6100,"low":5350,"close":5900,"volume":2714372,"rsi_14":65.87,"sma_20":5170.5,"sma_60":5280.17,"sma_120":4208.58},{"date":"2026-04-27","open":6180,"high":6460,"low":6020,"close":6120,"volume":1751293,"rsi_14":67.51,"sma_20":5219.0,"sma_60":5307.92,"sma_120":4237.33},{"date":"2026-04-28","open":6200,"high":6390,"low":6000,"close":6140,"volume":1219693,"rsi_14":64.84,"sma_20":5269.5,"sma_60":5334.58,"sma_120":4266.0},{"date":"2026-04-29","open":6140,"high":6430,"low":5800,"close":6120,"volume":1082248,"rsi_14":65.22,"sma_20":5301.5,"sma_60":5361.25,"sma_120":4520.33},{"date":"2026-04-30","open":6200,"high":6500,"low":6150,"close":6340,"volume":1592561,"rsi_14":71.02,"sma_20":5334.5,"sma_60":5183.17,"sma_120":5583.38},{"date":"2026-05-04","open":6700,"high":7820,"low":6650,"close":7730,"volume":4312925,"rsi_14":80.17,"sma_20":5499.0,"sma_60":5457.83,"sma_120":4365.83},{"date":"2026-05-06","open":8000,"high":8000,"low":7010,"close":7950,"volume":2122419,"rsi_14":80.53,"sma_20":5658.25,"sma_60":5520.67,"sma_120":4410.08},{"date":"2026-05-07","open":7950,"high":8390,"low":7160,"close":7380,"volume":1989235,"rsi_14":73.76,"sma_20":5787.0,"sma_60":5574.5,"sma_120":4449.0},{"date":"2026-05-08","open":7590,"high":8690,"low":7460,"close":8000,"volume":3257846,"rsi_14":78.12,"sma_20":5931.5,"sma_60":5643.67,"sma_120":4491.75},{"date":"2026-05-11","open":8230,"high":8300,"low":7510,"close":7890,"volume":1480233,"rsi_14":75.72,"sma_20":6072.5,"sma_60":5713.83,"sma_120":4534.04},{"date":"2026-05-12","open":8000,"high":9600,"low":7570,"close":8690,"volume":8145388,"rsi_14":78.04,"sma_20":6255.0,"sma_60":5793.0,"sma_120":4582.92},{"date":"2026-05-13","open":8440,"high":8720,"low":8210,"close":8470,"volume":1482387,"rsi_14":74.4,"sma_20":6437.25,"sma_60":5865.83,"sma_120":4629.83},{"date":"2026-05-14","open":8720,"high":8730,"low":7670,"close":7910,"volume":1513675,"rsi_14":63.16,"sma_20":6585.0,"sma_60":5922.58,"sma_120":4672.5},{"date":"2026-05-15","open":8000,"high":8510,"low":7520,"close":7800,"volume":1405461,"rsi_14":70.06,"sma_20":6733.25,"sma_60":5963.25,"sma_120":4715.08},{"date":"2026-05-18","open":7650,"high":7920,"low":7090,"close":7650,"volume":1003252,"rsi_14":66.73,"sma_20":6880.25,"sma_60":6007.92,"sma_120":4757.33},{"date":"2026-05-19","open":7610,"high":7890,"low":6900,"close":7170,"volume":1276789,"rsi_14":59.56,"sma_20":6991.5,"sma_60":6032.75,"sma_120":4796.08},{"date":"2026-05-20","open":7170,"high":7170,"low":6310,"close":6580,"volume":1242945,"rsi_14":53.63,"sma_20":7063.5,"sma_60":6044.08,"sma_120":4829.83},{"date":"2026-05-21","open":6920,"high":8550,"low":6710,"close":8550,"volume":3492093,"rsi_14":65.17,"sma_20":7221.0,"sma_60":6081.75,"sma_120":4879.5},{"date":"2026-05-22","open":8900,"high":10400,"low":8640,"close":9550,"volume":6899089,"rsi_14":68.26,"sma_20":7380.5,"sma_60":6141.42,"sma_120":4936.58},{"date":"2026-05-26","open":9620,"high":9880,"low":8760,"close":8760,"volume":2049053,"rsi_14":56.29,"sma_20":7535.0,"sma_60":6165.08,"sma_120":4987.29},{"date":"2026-05-27","open":8710,"high":8840,"low":8200,"close":8310,"volume":1551475,"rsi_14":52.14,"sma_20":7655.5,"sma_60":6150.92,"sma_120":5034.46},{"date":"2026-05-28","open":8340,"high":8690,"low":7660,"close":8100,"volume":1267561,"rsi_14":54.47,"sma_20":7754.5,"sma_60":6130.58,"sma_120":5080.42},{"date":"2026-05-29","open":8200,"high":8550,"low":7630,"close":8470,"volume":1202643,"rsi_14":53.01,"sma_20":7871.0,"sma_60":6134.42,"sma_120":5128.75},{"date":"2026-06-01","open":9010,"high":9500,"low":7950,"close":8080,"volume":2139500,"rsi_14":51.17,"sma_20":7969.0,"sma_60":6171.08,"sma_120":5173.88},{"date":"2026-06-02","open":8080,"high":8330,"low":7700,"close":7900,"volume":1072922,"rsi_14":44.71,"sma_20":8047.0,"sma_60":6176.92,"sma_120":5216.96},{"date":"2026-06-04","open":7820,"high":8180,"low":7450,"close":7570,"volume":980234,"rsi_14":44.06,"sma_20":8039.0,"sma_60":6214.92,"sma_120":5257.42},{"date":"2026-06-05","open":7400,"high":7800,"low":7010,"close":7360,"volume":746127,"rsi_14":46.2,"sma_20":8009.5,"sma_60":6272.58,"sma_120":5295.12},{"date":"2026-06-08","open":6700,"high":7180,"low":6590,"close":6890,"volume":864663,"rsi_14":44.01,"sma_20":7985.0,"sma_60":6318.42,"sma_120":5326.38},{"date":"2026-06-09","open":7290,"high":7770,"low":6960,"close":7230,"volume":878404,"rsi_14":47.3,"sma_20":7946.5,"sma_60":6351.58,"sma_120":5360.62},{"date":"2026-06-10","open":7080,"high":7350,"low":6390,"close":6570,"volume":775284,"rsi_14":46.23,"sma_20":7880.5,"sma_60":6371.42,"sma_120":5390.46},{"date":"2026-06-11","open":6300,"high":6360,"low":6060,"close":6180,"volume":631520,"rsi_14":47.42,"sma_20":7755.0,"sma_60":6389.42,"sma_120":5418.62},{"date":"2026-06-12","open":6490,"high":6890,"low":6310,"close":6690,"volume":672653,"rsi_14":35.24,"sma_20":7666.0,"sma_60":6429.33,"sma_120":5450.58},{"date":"2026-06-15","open":6750,"high":7080,"low":6640,"close":6700,"volume":422323,"rsi_14":23.16,"sma_20":7605.5,"sma_60":6458.67,"sma_120":5481.17},{"date":"2026-06-16","open":6730,"high":7100,"low":6550,"close":6590,"volume":614641,"rsi_14":26.57,"sma_20":7545.0,"sma_60":6473.17,"sma_120":5512.29},{"date":"2026-06-17","open":6530,"high":6590,"low":6240,"close":6350,"volume":477505,"rsi_14":31.5,"sma_20":7011.0,"sma_60":6612.33,"sma_120":5708.25},{"date":"2026-06-18","open":6230,"high":6430,"low":5710,"close":5910,"volume":805721,"rsi_14":26.45,"sma_20":7417.0,"sma_60":6487.67,"sma_120":5565.83},{"date":"2026-06-19","open":6000,"high":6010,"low":5350,"close":5470,"volume":1018110,"rsi_14":18.22,"sma_20":7361.5,"sma_60":6493.17,"sma_120":5584.25},{"date":"2026-06-22","open":5400,"high":5620,"low":5200,"close":5320,"volume":474423,"rsi_14":19.2,"sma_20":7200.0,"sma_60":6492.33,"sma_120":5600.54},{"date":"2026-06-23","open":5320,"high":5680,"low":5060,"close":5130,"volume":764568,"rsi_14":19.15,"sma_20":6979.0,"sma_60":6489.67,"sma_120":5617.17},{"date":"2026-06-24","open":5130,"high":5290,"low":4845,"close":5000,"volume":644591,"rsi_14":20.05,"sma_20":6791.0,"sma_60":6485.17,"sma_120":5630.5},{"date":"2026-06-25","open":5040,"high":5180,"low":4810,"close":4875,"volume":401647,"rsi_14":20.45,"sma_20":6619.25,"sma_60":6481.75,"sma_120":5642.96},{"date":"2026-06-26","open":5020,"high":5070,"low":4470,"close":4560,"volume":574553,"rsi_14":21.23,"sma_20":6442.25,"sma_60":6471.92,"sma_120":5655.33},{"date":"2026-06-29","open":4560,"high":5080,"low":4535,"close":5030,"volume":453698,"rsi_14":23.68,"sma_20":6270.25,"sma_60":6470.25,"sma_120":5671.29},{"date":"2026-06-30","open":5090,"high":5180,"low":4810,"close":5020,"volume":278888,"rsi_14":28.05,"sma_20":6117.25,"sma_60":6462.58,"sma_120":5686.58},{"date":"2026-07-01","open":5080,"high":5280,"low":4920,"close":5040,"volume":336411,"rsi_14":31.96,"sma_20":5974.25,"sma_60":6462.08,"sma_120":5702.88},{"date":"2026-07-02","open":4950,"high":4950,"low":4545,"close":4595,"volume":420097,"rsi_14":16.16,"sma_20":5825.5,"sma_60":6454.5,"sma_120":5709.79},{"date":"2026-07-03","open":4625,"high":4760,"low":4300,"close":4655,"volume":322359,"rsi_14":17.49,"sma_20":5690.25,"sma_60":6452.67,"sma_120":5716.25},{"date":"2026-07-06","open":4700,"high":4785,"low":4440,"close":4530,"volume":273682,"rsi_14":17.41,"sma_20":5572.25,"sma_60":6448.08,"sma_120":5725.17},{"date":"2026-07-07","open":4500,"high":4650,"low":4270,"close":4350,"volume":275878,"rsi_14":17.74,"sma_20":5428.25,"sma_60":6435.42,"sma_120":5732.46},{"date":"2026-07-08","open":4345,"high":4435,"low":4040,"close":4065,"volume":352095,"rsi_14":18.68,"sma_20":5303.0,"sma_60":6418.67,"sma_120":5735.33},{"date":"2026-07-09","open":4065,"high":4310,"low":3990,"close":4060,"volume":316072,"rsi_14":21.91,"sma_20":5197.0,"sma_60":6402.33,"sma_120":5739.04},{"date":"2026-07-10","open":4065,"high":4380,"low":4065,"close":4320,"volume":269663,"rsi_14":30.92,"sma_20":5078.5,"sma_60":6393.92,"sma_120":5743.46},{"date":"2026-07-13","open":4300,"high":4700,"low":4000,"close":4030,"volume":490279,"rsi_14":29.78,"sma_20":4945.0,"sma_60":6378.5,"sma_120":5744.29},{"date":"2026-07-14","open":4050,"high":4150,"low":3860,"close":4120,"volume":411543,"rsi_14":33.58,"sma_20":4821.5,"sma_60":6366.58,"sma_120":5745.33},{"date":"2026-07-15","open":4300,"high":4700,"low":4225,"close":4495,"volume":409319,"rsi_14":43.52,"sma_20":4728.75,"sma_60":6363.0,"sma_120":5751.08},{"date":"2026-07-16","open":4600,"high":4600,"low":4190,"close":4245,"volume":334435,"rsi_14":44.5,"sma_20":4645.5,"sma_60":6351.33,"sma_120":5754.21},{"date":"2026-07-20","open":4100,"high":4225,"low":3970,"close":3975,"volume":285652,"rsi_14":30.21,"sma_20":4570.75,"sma_60":6331.92,"sma_120":5754.12},{"date":"2026-07-21","open":3975,"high":4410,"low":3950,"close":4350,"volume":418979,"rsi_14":38.94,"sma_20":4522.25,"sma_60":6314.42,"sma_120":5752.38},{"date":"2026-07-22","open":4580,"high":5170,"low":4525,"close":4610,"volume":787279,"rsi_14":43.43,"sma_20":4496.25,"sma_60":6285.25,"sma_120":5753.04},{"date":"2026-07-23","open":4745,"high":4770,"low":4450,"close":4690,"volume":351264,"rsi_14":51.64,"sma_20":4480.75,"sma_60":6268.92,"sma_120":5760.12},{"date":"2026-07-24","open":4630,"high":4825,"low":4460,"close":4580,"volume":320993,"rsi_14":48.73,"sma_20":4466.0,"sma_60":6246.92,"sma_120":5763.54},{"date":"2026-07-27","open":4585,"high":4800,"low":4500,"close":4560,"volume":201852,"rsi_14":50.53,"sma_20":4466.0,"sma_60":6220.92,"sma_120":5764.42},{"date":"2026-07-28","open":4560,"high":4560,"low":4145,"close":4215,"volume":267631,"rsi_14":47.76,"sma_20":4425.25,"sma_60":6188.83,"sma_120":5761.71},{"date":"2026-07-29","open":4300,"high":4410,"low":3590,"close":3950,"volume":731855,"rsi_14":48.08,"sma_20":4371.75,"sma_60":6152.67,"sma_120":5756.96},{"date":"2026-07-30","open":3805,"high":4135,"low":3805,"close":3870,"volume":301508,"rsi_14":46.91,"sma_20":4313.25,"sma_60":6111.5,"sma_120":5752.88},{"date":"2026-07-31","open":4350,"high":4350,"low":4100,"close":4295,"volume":248404,"rsi_14":49.61,"sma_20":4298.25,"sma_60":6054.25,"sma_120":5756.04},{"date":"2026-08-03","open":4295,"high":4660,"low":4005,"close":4320,"volume":419809,"rsi_14":54.88,"sma_20":4281.5,"sma_60":5993.75,"sma_120":5757.21},{"date":"2026-08-04","open":4320,"high":4580,"low":4320,"close":4575,"volume":287708,"rsi_14":57.26,"sma_20":4283.75,"sma_60":5947.0,"sma_120":5760.75},{"date":"2026-08-05","open":4640,"high":4692,"low":4520,"close":4610,"volume":250452,"rsi_14":52.06,"sma_20":4296.75,"sma_60":5890.5,"sma_120":5767.08},{"date":"2026-08-06","open":4750,"high":4750,"low":4310,"close":4310,"volume":453732,"rsi_14":51.14,"sma_20":4309.0,"sma_60":5830.83,"sma_120":5772.33},{"date":"2026-08-07","open":4390,"high":4475,"low":4150,"close":4255,"volume":228546,"rsi_14":55.32,"sma_20":4318.75,"sma_60":5756.92,"sma_120":5774.96},{"date":"2026-08-10","open":4465,"high":4465,"low":4255,"close":4440,"volume":245432,"rsi_14":51.84,"sma_20":4324.75,"sma_60":5689.75,"sma_120":5777.79},{"date":"2026-08-11","open":4440,"high":4650,"low":4330,"close":4520,"volume":353113,"rsi_14":48.01,"sma_20":4349.25,"sma_60":5633.25,"sma_120":5777.92},{"date":"2026-08-12","open":4695,"high":5100,"low":4520,"close":4900,"volume":895114,"rsi_14":54.1,"sma_20":4388.25,"sma_60":5584.92,"sma_120":5774.08},{"date":"2026-08-13","open":5000,"high":5520,"low":4950,"close":5030,"volume":633372,"rsi_14":58.72,"sma_20":4415.0,"sma_60":5541.25,"sma_120":5774.58},{"date":"2026-08-14","open":5060,"high":5220,"low":4875,"close":5100,"volume":337121,"rsi_14":60.27,"sma_20":4457.75,"sma_60":5506.75,"sma_120":5769.75},{"date":"2026-08-18","open":5260,"high":5260,"low":4960,"close":5030,"volume":323681,"rsi_14":67.3,"sma_20":4510.5,"sma_60":5480.92,"sma_120":5762.5},{"date":"2026-08-19","open":4870,"high":5290,"low":4855,"close":5060,"volume":457108,"rsi_14":76.18,"sma_20":4546.0,"sma_60":5422.75,"sma_120":5752.25},{"date":"2026-08-20","open":5130,"high":5750,"low":5080,"close":5680,"volume":596668,"rsi_14":84.02,"sma_20":4599.5,"sma_60":5358.25,"sma_120":5749.83},{"date":"2026-08-21","open":5640,"high":6070,"low":5470,"close":6000,"volume":970355,"rsi_14":83.37,"sma_20":4665.0,"sma_60":5312.25,"sma_120":5738.67},{"date":"2026-08-24","open":5950,"high":6350,"low":5870,"close":6040,"volume":513839,"rsi_14":83.46,"sma_20":4738.0,"sma_60":5274.42,"sma_120":5712.67},{"date":"2026-08-25","open":5950,"high":6160,"low":5800,"close":5980,"volume":395453,"rsi_14":79.58,"sma_20":4809.0,"sma_60":5239.08,"sma_120":5684.83},{"date":"2026-08-26","open":6130,"high":6200,"low":5720,"close":6080,"volume":457124,"rsi_14":80.12,"sma_20":4902.25,"sma_60":5199.25,"sma_120":5666.83},{"date":"2026-08-27","open":6000,"high":6100,"low":5740,"close":5780,"volume":353026,"rsi_14":80.12,"sma_20":4993.75,"sma_60":5160.92,"sma_120":5666.0},{"date":"2026-08-28","open":5700,"high":5880,"low":5350,"close":5420,"volume":379839,"rsi_14":71.22,"sma_20":5071.25,"sma_60":5119.58,"sma_120":5648.25},{"date":"2026-08-31","open":5470,"high":5660,"low":5200,"close":5620,"volume":253339,"rsi_14":71.38,"sma_20":5137.5,"sma_60":5087.08,"sma_120":5651.0},{"date":"2026-09-01","open":5620,"high":5780,"low":5500,"close":5760,"volume":239268,"rsi_14":71.99,"sma_20":5209.5,"sma_60":5060.42,"sma_120":5666.5},{"date":"2026-09-02","open":5610,"high":5730,"low":5440,"close":5590,"volume":231726,"rsi_14":63.22,"sma_20":5260.25,"sma_60":5038.75,"sma_120":5678.58},{"date":"2026-09-03","open":5710,"high":5790,"low":5410,"close":5500,"volume":284658,"rsi_14":59.14,"sma_20":5304.75,"sma_60":5009.92,"sma_120":5680.75},{"date":"2026-09-04","open":5600,"high":5800,"low":5560,"close":5700,"volume":231532,"rsi_14":61.11,"sma_20":5374.25,"sma_60":4995.42,"sma_120":5683.42},{"date":"2026-09-07","open":5710,"high":5810,"low":5570,"close":5720,"volume":238166,"rsi_14":63.02,"sma_20":5447.5,"sma_60":4987.75,"sma_120":5688.58},{"date":"2026-09-08","open":5700,"high":6090,"low":5580,"close":5580,"volume":484927,"rsi_14":59.42,"sma_20":5504.5,"sma_60":4969.25,"sma_120":5699.29},{"date":"2026-09-09","open":5560,"high":5620,"low":5420,"close":5510,"volume":214021,"rsi_14":46.15,"sma_20":5554.0,"sma_60":4949.42,"sma_120":5704.04},{"date":"2026-09-10","open":5560,"high":5770,"low":5460,"close":5700,"volume":280864,"rsi_14":42.79,"sma_20":5594.0,"sma_60":4934.58,"sma_120":5703.88},{"date":"2026-09-11","open":5730,"high":5730,"low":5440,"close":5460,"volume":210352,"rsi_14":37.28,"sma_20":5615.5,"sma_60":4919.75,"sma_120":5700.96},{"date":"2026-09-14","open":5430,"high":5450,"low":5090,"close":5210,"volume":259884,"rsi_14":34.41,"sma_20":5621.0,"sma_60":4908.08,"sma_120":5697.88},{"date":"2026-09-15","open":5170,"high":5380,"low":5090,"close":5280,"volume":155729,"rsi_14":33.61,"sma_20":5633.5,"sma_60":4904.92,"sma_120":5699.04},{"date":"2026-09-16","open":5310,"high":5400,"low":5160,"close":5370,"volume":123442,"rsi_14":40.81,"sma_20":5649.0,"sma_60":4905.75,"sma_120":5699.04},{"date":"2026-09-17","open":5400,"high":5940,"low":5330,"close":5790,"volume":650148,"rsi_14":58.08,"sma_20":5654.5,"sma_60":4916.75,"sma_120":5703.21},{"date":"2026-09-18","open":5790,"high":6100,"low":5770,"close":5930,"volume":432922,"rsi_14":56.95,"sma_20":5651.0,"sma_60":4932.25,"sma_120":5708.71},{"date":"2026-09-21","open":5930,"high":6010,"low":5750,"close":5820,"volume":280290,"rsi_14":51.36,"sma_20":5640.0,"sma_60":4948.0,"sma_120":5714.88},{"date":"2026-09-22","open":5820,"high":6040,"low":5710,"close":5770,"volume":283191,"rsi_14":54.33,"sma_20":5629.5,"sma_60":4968.17,"sma_120":5720.04},{"date":"2026-09-23","open":5780,"high":5920,"low":5630,"close":5750,"volume":156248,"rsi_14":56.22,"sma_20":5613.0,"sma_60":4980.17,"sma_120":5725.21},{"date":"2026-09-28","open":5780,"high":5960,"low":5390,"close":5770,"volume":150611,"rsi_14":51.91,"sma_20":5612.5,"sma_60":4992.67,"sma_120":5727.62},{"date":"2026-09-29","open":5770,"high":5860,"low":5630,"close":5720,"volume":122878,"rsi_14":50.0,"sma_20":5627.5,"sma_60":5004.0,"sma_120":5733.04},{"date":"2026-09-30","open":5700,"high":5800,"low":5610,"close":5690,"volume":97828,"rsi_14":53.14,"sma_20":5631.0,"sma_60":5022.25,"sma_120":5738.38},{"date":"2026-10-01","open":5700,"high":5960,"low":5520,"close":5880,"volume":221577,"rsi_14":59.89,"sma_20":5637.0,"sma_60":5042.67,"sma_120":5747.67},{"date":"2026-10-02","open":5840,"high":5910,"low":5700,"close":5770,"volume":172507,"rsi_14":51.96,"sma_20":5646.0,"sma_60":5063.33,"sma_120":5755.71},{"date":"2026-10-06","open":5790,"high":5900,"low":5750,"close":5900,"volume":195913,"rsi_14":63.1,"sma_20":5666.0,"sma_60":5089.17,"sma_120":5762.29},{"date":"2026-10-07","open":5860,"high":5990,"low":5520,"close":5690,"volume":297517,"rsi_14":64.63,"sma_20":5665.5,"sma_60":5116.25,"sma_120":5767.46},{"date":"2026-10-08","open":5650,"high":5890,"low":5440,"close":5630,"volume":454710,"rsi_14":60.74,"sma_20":5661.0,"sma_60":5142.42,"sma_120":5772.38},{"date":"2026-10-12","open":5770,"high":5800,"low":5410,"close":5580,"volume":310413,"rsi_14":56.6,"sma_20":5661.0,"sma_60":5163.42,"sma_120":5778.67},{"date":"2026-10-13","open":5470,"high":5600,"low":4960,"close":5400,"volume":397129,"rsi_14":35.56,"sma_20":5655.5,"sma_60":5186.25,"sma_120":5782.38},{"date":"2026-10-14","open":5460,"high":5550,"low":5310,"close":5410,"volume":185266,"rsi_14":28.69,"sma_20":5641.0,"sma_60":5207.75,"sma_120":5787.17},{"date":"2026-10-15","open":5150,"high":5290,"low":4960,"close":4990,"volume":444687,"rsi_14":22.88,"sma_20":5617.5,"sma_60":5216.0,"sma_120":5789.5},{"date":"2026-10-16","open":5120,"high":5380,"low":5060,"close":5240,"volume":171956,"rsi_14":34.68,"sma_20":5619.0,"sma_60":5232.58,"sma_120":5791.96},{"date":"2026-10-19","open":5090,"high":5580,"low":5000,"close":5510,"volume":229397,"rsi_14":43.94,"sma_20":5630.5,"sma_60":5258.17,"sma_120":5795.04},{"date":"2026-10-20","open":5490,"high":5700,"low":5350,"close":5400,"volume":192111,"rsi_14":41.06,"sma_20":5632.0,"sma_60":5275.67,"sma_120":5795.04},{"date":"2026-10-21","open":5630,"high":5750,"low":5400,"close":5690,"volume":196144,"rsi_14":49.35,"sma_20":5627.0,"sma_60":5293.67,"sma_120":5789.46},{"date":"2026-10-22","open":5640,"high":5770,"low":5200,"close":5210,"volume":207315,"rsi_14":41.3,"sma_20":5591.0,"sma_60":5302.33,"sma_120":5785.62},{"date":"2026-10-23","open":5168,"high":5187,"low":4894,"close":5170,"volume":163480,"rsi_14":36.4,"sma_20":5558.5,"sma_60":5312.17,"sma_120":5779.54}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":6.52,"ttm_eps":null,"close":3040.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":8.7,"ttm_eps":null,"close":3310.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":104.43,"pbr":7.59,"ttm_eps":null,"close":2545.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":7.41,"ttm_eps":null,"close":2730.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":7.02,"ttm_eps":null,"close":2740.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":6.59,"ttm_eps":null,"close":2425.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":7.28,"ttm_eps":null,"close":3185.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":7.57,"ttm_eps":null,"close":5130.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":5.76,"ttm_eps":null,"close":5020.0}],"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":"아이엘","phase":"above-fold","symbol_resolved":true}