{"status":"ok","report":{"price_analysis":{"current":2135.0,"change_1d":-5.5,"change_7d":-7.4,"change_30d":-10.7,"high_30d":2620.0,"low_30d":2010.0,"position_in_range":20.0,"support":2071.0,"resistance":2559.0},"summary":"퀀타매트릭스(317690)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 429.70억. 현재가 2,135원, 전일 대비 -5.5%, 30일 -10.7%. ROE -11.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4342.00, 기관 순매수 204.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -11.9%로 적자 상태입니다. 시가총액 429.70억. 매출 31.72억, 영업이익 -165.18억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.34,"roe":-11.86,"eps":-189.0,"revenue":3171827399.0,"operating_income":-16517732154.0,"net_income":-17860217454.0,"market_cap":42969684660,"profit_margin":-563.09,"roa":-8.81,"operating_margin":-520.76,"gross_margin":-0.4,"debt_ratio":0.34653044352551327,"total_assets":43224431812.0,"total_equity":32100597517.0,"total_debt":11123834295.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.9로 중립 구간입니다. MACD(-31.30)가 시그널선(-28.05)을 하회합니다(데드크로스). 현재가가 SMA20(2264)과 SMA60(2339) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2103~2424 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":40.88397790055248,"macd":-31.29943529033062,"macd_signal":-28.050082259119048,"sma_20":2263.75,"sma_60":2338.883333333333,"bb_upper":2424.3698929149186,"bb_lower":2103.1301070850814,"atr_14":205.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4342.00, 기관 순매수 204.00. 30일 누적: 외국인 7.94만, 기관 -17.52만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":4342.0,"institutional_flow":204.0,"data":[{"date":"2026-10-23","foreign_net":-1078.0,"institution_net":204.0,"retail_net":874.0},{"date":"2026-10-22","foreign_net":4267.0,"institution_net":0.0,"retail_net":-4267.0},{"date":"2026-10-21","foreign_net":800.0,"institution_net":-755.0,"retail_net":-45.0},{"date":"2026-10-20","foreign_net":-3453.0,"institution_net":755.0,"retail_net":2698.0},{"date":"2026-10-19","foreign_net":3806.0,"institution_net":0.0,"retail_net":-3806.0},{"date":"2026-10-16","foreign_net":6484.0,"institution_net":0.0,"retail_net":-6484.0},{"date":"2026-10-15","foreign_net":-2172.0,"institution_net":0.0,"retail_net":2172.0},{"date":"2026-10-14","foreign_net":-541.0,"institution_net":0.0,"retail_net":541.0},{"date":"2026-10-13","foreign_net":516.0,"institution_net":0.0,"retail_net":-516.0},{"date":"2026-10-12","foreign_net":1770.0,"institution_net":0.0,"retail_net":-1770.0},{"date":"2026-10-08","foreign_net":-10703.0,"institution_net":0.0,"retail_net":10703.0},{"date":"2026-10-07","foreign_net":4004.0,"institution_net":0.0,"retail_net":-4004.0},{"date":"2026-10-06","foreign_net":-2774.0,"institution_net":0.0,"retail_net":2774.0},{"date":"2026-10-02","foreign_net":4258.0,"institution_net":-1032.0,"retail_net":-3226.0},{"date":"2026-10-01","foreign_net":9587.0,"institution_net":-2064.0,"retail_net":-7523.0},{"date":"2026-09-30","foreign_net":14233.0,"institution_net":3096.0,"retail_net":-17329.0},{"date":"2026-09-29","foreign_net":-1575.0,"institution_net":-168.0,"retail_net":1743.0},{"date":"2026-09-28","foreign_net":2540.0,"institution_net":0.0,"retail_net":-2540.0},{"date":"2026-09-23","foreign_net":5060.0,"institution_net":-957.0,"retail_net":-4103.0},{"date":"2026-09-22","foreign_net":-4630.0,"institution_net":-10351.0,"retail_net":14981.0},{"date":"2026-09-21","foreign_net":-461.0,"institution_net":-8729.0,"retail_net":9190.0},{"date":"2026-09-18","foreign_net":25882.0,"institution_net":-10000.0,"retail_net":-15882.0},{"date":"2026-09-17","foreign_net":881.0,"institution_net":-16525.0,"retail_net":15644.0},{"date":"2026-09-16","foreign_net":-19942.0,"institution_net":-23000.0,"retail_net":42942.0},{"date":"2026-09-15","foreign_net":30782.0,"institution_net":-27000.0,"retail_net":-3782.0},{"date":"2026-09-14","foreign_net":3527.0,"institution_net":-33000.0,"retail_net":29473.0},{"date":"2026-09-11","foreign_net":10955.0,"institution_net":-10000.0,"retail_net":-955.0},{"date":"2026-09-10","foreign_net":-3575.0,"institution_net":-10000.0,"retail_net":13575.0},{"date":"2026-09-09","foreign_net":3754.0,"institution_net":-10000.0,"retail_net":6246.0},{"date":"2026-09-08","foreign_net":-2813.0,"institution_net":-15632.0,"retail_net":18445.0}],"periods":{"d1":{"foreign_net":-1078.0,"institution_net":204.0,"retail_net":874.0},"d3":{"foreign_net":3989.0,"institution_net":-551.0,"retail_net":-3438.0},"d7":{"foreign_net":8654.0,"institution_net":204.0,"retail_net":-8858.0},"d14":{"foreign_net":5184.0,"institution_net":-828.0,"retail_net":-4356.0},"d30":{"foreign_net":79389.0,"institution_net":-175158.0,"retail_net":95769.0}}},"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 -189, PBR 1.34x) — 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 -189원"}]},"growth":{"grade":"D","percentile":40,"summary":"매출 -11.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-11.0,"unit":"%","percentile":37,"direction":"higher_better"},{"name":"영업이익 성장률","value":-5.4,"unit":"%","percentile":42,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -11.9%","metrics":[{"name":"ROE","value":-11.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-520.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-563.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-8.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":40.9,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.7,"unit":"%","percentile":33,"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":"D","percentile":49,"summary":"유동비율 3.9x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":3.91,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.2,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-66.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.35,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -189, PBR 1.34x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -11.0%"},"profitability":{"grade":"C","reason":"ROE -11.9%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-8.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-11.86,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-38.21,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.35,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-0.4,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-520.76,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-563.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.34,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":57.03,"pbr_5y_low":3.15,"pbr_5y_avg":21.14,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":15.2,"history":[{"quarter":"2024-Q2","per":null,"pbr":14.44},{"quarter":"2024-Q3","per":null,"pbr":57.03},{"quarter":"2024-Q4","per":null,"pbr":39.43},{"quarter":"2025-Q1","per":null,"pbr":15.2},{"quarter":"2025-Q2","per":null,"pbr":28.32},{"quarter":"2025-Q3","per":null,"pbr":23.87},{"quarter":"2025-Q4","per":null,"pbr":4.77},{"quarter":"2026-Q1","per":null,"pbr":4.04},{"quarter":"2026-Q2","per":null,"pbr":3.15},{"quarter":"현재","per":null,"pbr":1.34}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.3배"},{"label":"ROE","value":"-11.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:06.345334+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"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.11862333484550883,"dividend_yield":null,"eps":-189.0,"revenue":646154983.0,"operating_income":-4217732154.0,"net_income":-3807879928.0,"market_cap":null,"profit_margin":-5.8931371392055025,"operating_margin":-6.527431134892293,"roa":-0.08809554616153112,"gross_margin":-0.004028149698568524,"total_equity":32100597517.0,"total_assets":43224431812.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.11,"roe":-0.12958913438781863,"dividend_yield":null,"eps":-231.06,"revenue":725672416.0,"operating_income":-4000000000.0,"net_income":-4652337526.0,"market_cap":84900000000.0,"profit_margin":-6.41107119882589,"operating_margin":-5.714285714285714,"roa":-0.09717941942554027,"gross_margin":0.47192183201297266,"total_equity":35900675994.0,"total_assets":47873691297.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.1353773607482043,"dividend_yield":null,"eps":-268.19,"revenue":800000000.0,"operating_income":-4600000000.0,"net_income":-5400000000.0,"market_cap":null,"profit_margin":-6.75,"operating_margin":-5.75,"roa":-0.10282102807934922,"gross_margin":0.20795723125,"total_equity":40005489818.0,"total_assets":52672471071.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.5705025297856656,"dividend_yield":null,"eps":-198.66,"revenue":1000000000.0,"operating_income":-3700000000.0,"net_income":-4000000000.0,"market_cap":null,"profit_margin":-4.0,"operating_margin":-3.7,"roa":-0.1838434507919219,"gross_margin":0.432028328,"total_equity":6964382888.0,"total_assets":21611855298.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-1.2528045378938173,"dividend_yield":null,"eps":-293.02,"revenue":900000000.0,"operating_income":-3500000000.0,"net_income":-5900000000.0,"market_cap":null,"profit_margin":-6.555555555555555,"operating_margin":-3.888888888888889,"roa":-0.23590532608149561,"gross_margin":0.6724120355555555,"total_equity":4743552861.0,"total_assets":25191226704.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.3859068398551726,"dividend_yield":null,"eps":-242.0,"revenue":1017601214.0,"operating_income":-3784095208.0,"net_income":-4128640865.0,"market_cap":null,"profit_margin":-4.057228714155209,"operating_margin":-3.718642584087955,"roa":-0.1355492908776041,"gross_margin":0.4020434049914567,"total_equity":10698542857.0,"total_assets":30458594348.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-1.419601370555598,"dividend_yield":null,"eps":-460.44,"revenue":454797944.0,"operating_income":-4053433695.0,"net_income":-9270920399.0,"market_cap":null,"profit_margin":-20.38470164895908,"operating_margin":-8.912603384592257,"roa":-0.3455881071205526,"gross_margin":0.3922092334700616,"total_equity":6530650499.0,"total_assets":26826503019.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.556764421921402,"dividend_yield":null,"eps":-196.95,"revenue":646739069.0,"operating_income":-3658443562.0,"net_income":-3965590713.0,"market_cap":null,"profit_margin":-6.1316702563395005,"operating_margin":-5.656753607999519,"roa":-0.13568174554883014,"gross_margin":0.46802690993761503,"total_equity":7122564871.0,"total_assets":29227149879.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.23422940476719986,"dividend_yield":null,"eps":-130.17,"revenue":607101282.0,"operating_income":-4120507994.0,"net_income":-2620982599.0,"market_cap":null,"profit_margin":-4.317208144192323,"operating_margin":-6.787183812930904,"roa":-0.07988021176930639,"gross_margin":0.26689563307494385,"total_equity":11189810270.0,"total_assets":32811412751.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.311116711895981,"dividend_yield":null,"eps":-214.11,"revenue":788480230.0,"operating_income":-4315771264.0,"net_income":-4311106729.0,"market_cap":null,"profit_margin":-5.467615502547223,"operating_margin":-5.473531357913692,"roa":-0.11411212590296396,"gross_margin":0.33785856241443113,"total_equity":13856879313.0,"total_assets":37779567201.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.3173427511142976,"dividend_yield":null,"eps":-285.58,"revenue":1703495070.0,"operating_income":-5869192298.0,"net_income":-5750189040.0,"market_cap":null,"profit_margin":-3.3755243213002077,"operating_margin":-3.4453826144621598,"roa":-0.25369100032406794,"gross_margin":0.2597704230514738,"total_equity":18119805856.0,"total_assets":22666113629.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.2178602876074278,"dividend_yield":null,"eps":-261.3,"revenue":505777205.0,"operating_income":-5430079009.0,"net_income":-5261204852.0,"market_cap":null,"profit_margin":-10.402218209893425,"operating_margin":-10.736108617231968,"roa":-0.18807010784007286,"gross_margin":0.3645039914363084,"total_equity":24149444168.0,"total_assets":27974700033.0}],"current_price":2135.0,"change_pct":-5.53,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-12-09","close":24100.0},{"date":"2020-12-10","close":24650.0},{"date":"2020-12-11","close":23800.0},{"date":"2020-12-14","close":22400.0},{"date":"2020-12-15","close":25700.0},{"date":"2020-12-16","close":25000.0},{"date":"2020-12-17","close":24600.0},{"date":"2020-12-18","close":24950.0},{"date":"2020-12-21","close":24100.0},{"date":"2020-12-22","close":22600.0},{"date":"2020-12-23","close":21000.0},{"date":"2020-12-24","close":20650.0},{"date":"2020-12-28","close":20150.0},{"date":"2020-12-29","close":21150.0},{"date":"2020-12-30","close":22400.0},{"date":"2021-01-04","close":29100.0},{"date":"2021-01-05","close":27450.0},{"date":"2021-01-06","close":28400.0},{"date":"2021-01-07","close":31150.0},{"date":"2021-01-08","close":26500.0},{"date":"2021-01-11","close":25550.0},{"date":"2021-01-12","close":25450.0},{"date":"2021-01-13","close":26200.0},{"date":"2021-01-14","close":25700.0},{"date":"2021-01-15","close":24500.0},{"date":"2021-01-18","close":22900.0},{"date":"2021-01-19","close":23600.0},{"date":"2021-01-20","close":24400.0},{"date":"2021-01-21","close":24650.0},{"date":"2021-01-22","close":24700.0},{"date":"2021-01-25","close":23900.0},{"date":"2021-01-26","close":24100.0},{"date":"2021-01-27","close":24350.0},{"date":"2021-01-28","close":23200.0},{"date":"2021-01-29","close":21850.0},{"date":"2021-02-01","close":21600.0},{"date":"2021-02-02","close":22000.0},{"date":"2021-02-03","close":21800.0},{"date":"2021-02-04","close":20850.0},{"date":"2021-02-05","close":20750.0},{"date":"2021-02-08","close":20550.0},{"date":"2021-02-09","close":21200.0},{"date":"2021-02-10","close":20700.0},{"date":"2021-02-15","close":21050.0},{"date":"2021-02-16","close":20400.0},{"date":"2021-02-17","close":20750.0},{"date":"2021-02-18","close":20350.0},{"date":"2021-02-19","close":20200.0},{"date":"2021-02-22","close":19900.0},{"date":"2021-02-23","close":18800.0},{"date":"2021-02-24","close":18350.0},{"date":"2021-02-25","close":18850.0},{"date":"2021-02-26","close":18250.0},{"date":"2021-03-02","close":17950.0},{"date":"2021-03-03","close":17700.0},{"date":"2021-03-04","close":16950.0},{"date":"2021-03-05","close":16100.0},{"date":"2021-03-08","close":16250.0},{"date":"2021-03-09","close":15500.0},{"date":"2021-03-10","close":15000.0},{"date":"2021-03-11","close":15600.0},{"date":"2021-03-12","close":15850.0},{"date":"2021-03-15","close":16200.0},{"date":"2021-03-16","close":16200.0},{"date":"2021-03-17","close":16200.0},{"date":"2021-03-18","close":16500.0},{"date":"2021-03-19","close":17400.0},{"date":"2021-03-22","close":17300.0},{"date":"2021-03-23","close":16500.0},{"date":"2021-03-24","close":16700.0},{"date":"2021-03-25","close":17550.0},{"date":"2021-03-26","close":17400.0},{"date":"2021-03-29","close":16950.0},{"date":"2021-03-30","close":17150.0},{"date":"2021-03-31","close":16600.0},{"date":"2021-04-01","close":16800.0},{"date":"2021-04-02","close":16900.0},{"date":"2021-04-05","close":16300.0},{"date":"2021-04-06","close":15950.0},{"date":"2021-04-07","close":17500.0},{"date":"2021-04-08","close":17500.0},{"date":"2021-04-09","close":17200.0},{"date":"2021-04-12","close":17600.0},{"date":"2021-04-13","close":17550.0},{"date":"2021-04-14","close":18250.0},{"date":"2021-04-15","close":17600.0},{"date":"2021-04-16","close":17550.0},{"date":"2021-04-19","close":18200.0},{"date":"2021-04-20","close":17950.0},{"date":"2021-04-21","close":17300.0},{"date":"2021-04-22","close":17900.0},{"date":"2021-04-23","close":17950.0},{"date":"2021-04-26","close":18450.0},{"date":"2021-04-27","close":17800.0},{"date":"2021-04-28","close":17050.0},{"date":"2021-04-29","close":17200.0},{"date":"2021-04-30","close":17100.0},{"date":"2021-05-03","close":16450.0},{"date":"2021-05-04","close":16150.0},{"date":"2021-05-06","close":16000.0},{"date":"2021-05-07","close":16100.0},{"date":"2021-05-10","close":16250.0},{"date":"2021-05-11","close":16050.0},{"date":"2021-05-12","close":15100.0},{"date":"2021-05-13","close":14400.0},{"date":"2021-05-14","close":14400.0},{"date":"2021-05-17","close":14450.0},{"date":"2021-05-18","close":14350.0},{"date":"2021-05-20","close":13750.0},{"date":"2021-05-21","close":13300.0},{"date":"2021-05-24","close":13100.0},{"date":"2021-05-25","close":13250.0},{"date":"2021-05-26","close":13500.0},{"date":"2021-05-27","close":13600.0},{"date":"2021-05-28","close":13700.0},{"date":"2021-05-31","close":13800.0},{"date":"2021-06-01","close":13550.0},{"date":"2021-06-02","close":13300.0},{"date":"2021-06-03","close":13400.0},{"date":"2021-06-04","close":13400.0},{"date":"2021-06-07","close":13350.0},{"date":"2021-06-08","close":13650.0},{"date":"2021-06-09","close":13950.0},{"date":"2021-06-10","close":14050.0},{"date":"2021-06-11","close":14050.0},{"date":"2021-06-14","close":13900.0},{"date":"2021-06-15","close":13850.0},{"date":"2021-06-16","close":13800.0},{"date":"2021-06-17","close":14000.0},{"date":"2021-06-18","close":14550.0},{"date":"2021-06-21","close":15300.0},{"date":"2021-06-22","close":15600.0},{"date":"2021-06-23","close":15150.0},{"date":"2021-06-24","close":15250.0},{"date":"2021-06-25","close":15450.0},{"date":"2021-06-28","close":15900.0},{"date":"2021-06-29","close":15450.0},{"date":"2021-06-30","close":15600.0},{"date":"2021-07-01","close":16000.0},{"date":"2021-07-02","close":16100.0},{"date":"2021-07-05","close":15550.0},{"date":"2021-07-06","close":15650.0},{"date":"2021-07-07","close":15600.0},{"date":"2021-07-08","close":15150.0},{"date":"2021-07-09","close":14550.0},{"date":"2021-07-12","close":14400.0},{"date":"2021-07-13","close":14850.0},{"date":"2021-07-14","close":14550.0},{"date":"2021-07-15","close":14550.0},{"date":"2021-07-16","close":14050.0},{"date":"2021-07-19","close":13900.0},{"date":"2021-07-20","close":13800.0},{"date":"2021-07-21","close":13800.0},{"date":"2021-07-22","close":13950.0},{"date":"2021-07-23","close":14300.0},{"date":"2021-07-26","close":14250.0},{"date":"2021-07-27","close":14300.0},{"date":"2021-07-28","close":14400.0},{"date":"2021-07-29","close":14850.0},{"date":"2021-07-30","close":19300.0},{"date":"2021-08-02","close":18550.0},{"date":"2021-08-03","close":18900.0},{"date":"2021-08-04","close":19250.0},{"date":"2021-08-05","close":19950.0},{"date":"2021-08-06","close":19050.0},{"date":"2021-08-09","close":17850.0},{"date":"2021-08-10","close":17000.0},{"date":"2021-08-11","close":16500.0},{"date":"2021-08-12","close":16850.0},{"date":"2021-08-13","close":16100.0},{"date":"2021-08-17","close":15850.0},{"date":"2021-08-18","close":15750.0},{"date":"2021-08-19","close":16750.0},{"date":"2021-08-20","close":16750.0},{"date":"2021-08-23","close":16350.0},{"date":"2021-08-24","close":17250.0},{"date":"2021-08-25","close":17700.0},{"date":"2021-08-26","close":17050.0},{"date":"2021-08-27","close":16650.0},{"date":"2021-08-30","close":16500.0},{"date":"2021-08-31","close":16350.0},{"date":"2021-09-01","close":16800.0},{"date":"2021-09-02","close":16900.0},{"date":"2021-09-03","close":16950.0},{"date":"2021-09-06","close":16400.0},{"date":"2021-09-07","close":16350.0},{"date":"2021-09-08","close":15800.0},{"date":"2021-09-09","close":15450.0},{"date":"2021-09-10","close":15350.0},{"date":"2021-09-13","close":14550.0},{"date":"2021-09-14","close":14750.0},{"date":"2021-09-15","close":15000.0},{"date":"2021-09-16","close":14600.0},{"date":"2021-09-17","close":14250.0},{"date":"2021-09-23","close":14050.0},{"date":"2021-09-24","close":14000.0},{"date":"2021-09-27","close":14000.0},{"date":"2021-09-28","close":13400.0},{"date":"2021-09-29","close":13150.0},{"date":"2021-09-30","close":12850.0},{"date":"2021-10-01","close":12500.0},{"date":"2021-10-05","close":11550.0},{"date":"2021-10-06","close":10950.0},{"date":"2021-10-07","close":11800.0},{"date":"2021-10-08","close":12350.0},{"date":"2021-10-12","close":12500.0},{"date":"2021-10-13","close":12350.0},{"date":"2021-10-14","close":12800.0},{"date":"2021-10-15","close":13050.0},{"date":"2021-10-18","close":12800.0},{"date":"2021-10-19","close":13150.0},{"date":"2021-10-20","close":12800.0},{"date":"2021-10-21","close":12550.0},{"date":"2021-10-22","close":12550.0},{"date":"2021-10-25","close":12750.0},{"date":"2021-10-26","close":13250.0},{"date":"2021-10-27","close":13000.0},{"date":"2021-10-28","close":12850.0},{"date":"2021-10-29","close":12700.0},{"date":"2021-11-01","close":12800.0},{"date":"2021-11-02","close":13000.0},{"date":"2021-11-03","close":13250.0},{"date":"2021-11-04","close":12800.0},{"date":"2021-11-05","close":12650.0},{"date":"2021-11-08","close":12000.0},{"date":"2021-11-09","close":11750.0},{"date":"2021-11-10","close":11500.0},{"date":"2021-11-11","close":11700.0},{"date":"2021-11-12","close":12250.0},{"date":"2021-11-15","close":11950.0},{"date":"2021-11-16","close":11700.0},{"date":"2021-11-17","close":11250.0},{"date":"2021-11-18","close":12100.0},{"date":"2021-11-19","close":11700.0},{"date":"2021-11-22","close":11650.0},{"date":"2021-11-23","close":11250.0},{"date":"2021-11-24","close":11100.0},{"date":"2021-11-25","close":11150.0},{"date":"2021-11-26","close":11050.0},{"date":"2021-11-29","close":10850.0},{"date":"2021-11-30","close":10350.0},{"date":"2021-12-01","close":10150.0},{"date":"2021-12-02","close":10750.0},{"date":"2021-12-03","close":10850.0},{"date":"2021-12-06","close":10700.0},{"date":"2021-12-07","close":11150.0},{"date":"2021-12-08","close":11300.0},{"date":"2021-12-09","close":11800.0},{"date":"2021-12-10","close":11800.0},{"date":"2021-12-13","close":11400.0},{"date":"2021-12-14","close":11750.0},{"date":"2021-12-15","close":11800.0},{"date":"2021-12-16","close":11850.0},{"date":"2021-12-17","close":11500.0},{"date":"2021-12-20","close":11050.0},{"date":"2021-12-21","close":11000.0},{"date":"2021-12-22","close":10850.0},{"date":"2021-12-23","close":10750.0},{"date":"2021-12-24","close":10700.0},{"date":"2021-12-27","close":11000.0},{"date":"2021-12-28","close":10850.0},{"date":"2021-12-29","close":10800.0},{"date":"2021-12-30","close":10800.0},{"date":"2022-01-03","close":10850.0},{"date":"2022-01-04","close":10750.0},{"date":"2022-01-05","close":10350.0},{"date":"2022-01-06","close":10350.0},{"date":"2022-01-07","close":10450.0},{"date":"2022-01-10","close":10250.0},{"date":"2022-01-11","close":10050.0},{"date":"2022-01-12","close":10350.0},{"date":"2022-01-13","close":10150.0},{"date":"2022-01-14","close":10050.0},{"date":"2022-01-17","close":10200.0},{"date":"2022-01-18","close":9970.0},{"date":"2022-01-19","close":9610.0},{"date":"2022-01-20","close":9470.0},{"date":"2022-01-21","close":9250.0},{"date":"2022-01-24","close":9100.0},{"date":"2022-01-25","close":8420.0},{"date":"2022-01-26","close":8240.0},{"date":"2022-01-27","close":7750.0},{"date":"2022-01-28","close":8060.0},{"date":"2022-02-03","close":8450.0},{"date":"2022-02-04","close":8410.0},{"date":"2022-02-07","close":8250.0},{"date":"2022-02-08","close":8250.0},{"date":"2022-02-09","close":8750.0},{"date":"2022-02-10","close":8520.0},{"date":"2022-02-11","close":8200.0},{"date":"2022-02-14","close":8200.0},{"date":"2022-02-15","close":7780.0},{"date":"2022-02-16","close":8070.0},{"date":"2022-02-17","close":8330.0},{"date":"2022-02-18","close":8370.0},{"date":"2022-02-21","close":8370.0},{"date":"2022-02-22","close":8060.0},{"date":"2022-02-23","close":8370.0},{"date":"2022-02-24","close":7910.0},{"date":"2022-02-25","close":8000.0},{"date":"2022-02-28","close":8000.0},{"date":"2022-03-02","close":8250.0},{"date":"2022-03-03","close":8410.0},{"date":"2022-03-04","close":8300.0},{"date":"2022-03-07","close":8100.0},{"date":"2022-03-08","close":7930.0},{"date":"2022-03-10","close":7930.0},{"date":"2022-03-11","close":8400.0},{"date":"2022-03-14","close":8250.0},{"date":"2022-03-15","close":8250.0},{"date":"2022-03-16","close":8250.0},{"date":"2022-03-17","close":8480.0},{"date":"2022-03-18","close":8500.0},{"date":"2022-03-21","close":8500.0},{"date":"2022-03-22","close":8310.0},{"date":"2022-03-23","close":8110.0},{"date":"2022-03-24","close":8140.0},{"date":"2022-03-25","close":8280.0},{"date":"2022-03-28","close":8280.0},{"date":"2022-03-29","close":8350.0},{"date":"2022-03-30","close":8280.0},{"date":"2022-03-31","close":8260.0},{"date":"2022-04-01","close":8230.0},{"date":"2022-04-04","close":8380.0},{"date":"2022-04-05","close":8480.0},{"date":"2022-04-06","close":8420.0},{"date":"2022-04-07","close":8290.0},{"date":"2022-04-08","close":8260.0},{"date":"2022-04-11","close":8100.0},{"date":"2022-04-12","close":7990.0},{"date":"2022-04-13","close":8030.0},{"date":"2022-04-14","close":7990.0},{"date":"2022-04-15","close":8020.0},{"date":"2022-04-18","close":7900.0},{"date":"2022-04-19","close":7940.0},{"date":"2022-04-20","close":7920.0},{"date":"2022-04-21","close":7960.0},{"date":"2022-04-22","close":7810.0},{"date":"2022-04-25","close":7590.0},{"date":"2022-04-26","close":7510.0},{"date":"2022-04-27","close":7410.0},{"date":"2022-04-28","close":7270.0},{"date":"2022-04-29","close":7250.0},{"date":"2022-05-02","close":7180.0},{"date":"2022-05-03","close":7100.0},{"date":"2022-05-04","close":6920.0},{"date":"2022-05-06","close":6770.0},{"date":"2022-05-09","close":6550.0},{"date":"2022-05-10","close":6370.0},{"date":"2022-05-11","close":6360.0},{"date":"2022-05-12","close":6070.0},{"date":"2022-05-13","close":6240.0},{"date":"2022-05-16","close":6300.0},{"date":"2022-05-17","close":6270.0},{"date":"2022-05-18","close":6360.0},{"date":"2022-05-19","close":6160.0},{"date":"2022-05-20","close":6250.0},{"date":"2022-05-23","close":6470.0},{"date":"2022-05-24","close":6400.0},{"date":"2022-05-25","close":6380.0},{"date":"2022-05-26","close":6380.0},{"date":"2022-05-27","close":6400.0},{"date":"2022-05-30","close":6540.0},{"date":"2022-05-31","close":6710.0},{"date":"2022-06-02","close":8090.0},{"date":"2022-06-03","close":7770.0},{"date":"2022-06-07","close":7480.0},{"date":"2022-06-08","close":7340.0},{"date":"2022-06-09","close":7600.0},{"date":"2022-06-10","close":7200.0},{"date":"2022-06-13","close":6780.0},{"date":"2022-06-14","close":6690.0},{"date":"2022-06-15","close":6340.0},{"date":"2022-06-16","close":6250.0},{"date":"2022-06-17","close":6250.0},{"date":"2022-06-20","close":5910.0},{"date":"2022-06-21","close":6000.0},{"date":"2022-06-22","close":5670.0},{"date":"2022-06-23","close":5280.0},{"date":"2022-06-24","close":5640.0},{"date":"2022-06-27","close":5780.0},{"date":"2022-06-28","close":5880.0},{"date":"2022-06-29","close":5860.0},{"date":"2022-06-30","close":5600.0},{"date":"2022-07-01","close":5300.0},{"date":"2022-07-04","close":5290.0},{"date":"2022-07-05","close":5500.0},{"date":"2022-07-06","close":5760.0},{"date":"2022-07-07","close":5970.0},{"date":"2022-07-08","close":6010.0},{"date":"2022-07-11","close":5960.0},{"date":"2022-07-12","close":5870.0},{"date":"2022-07-13","close":6230.0},{"date":"2022-07-14","close":6030.0},{"date":"2022-07-15","close":6120.0},{"date":"2022-07-18","close":6300.0},{"date":"2022-07-19","close":6640.0},{"date":"2022-07-20","close":6530.0},{"date":"2022-07-21","close":6390.0},{"date":"2022-07-22","close":6260.0},{"date":"2022-07-25","close":6170.0},{"date":"2022-07-26","close":6150.0},{"date":"2022-07-27","close":6700.0},{"date":"2022-07-28","close":6680.0},{"date":"2022-07-29","close":6470.0},{"date":"2022-08-01","close":6580.0},{"date":"2022-08-02","close":6450.0},{"date":"2022-08-03","close":6450.0},{"date":"2022-08-04","close":6530.0},{"date":"2022-08-05","close":6750.0},{"date":"2022-08-08","close":6750.0},{"date":"2022-08-09","close":6720.0},{"date":"2022-08-10","close":6510.0},{"date":"2022-08-11","close":6570.0},{"date":"2022-08-12","close":6580.0},{"date":"2022-08-16","close":6530.0},{"date":"2022-08-17","close":6430.0},{"date":"2022-08-18","close":6340.0},{"date":"2022-08-19","close":8240.0},{"date":"2022-08-22","close":8240.0},{"date":"2022-08-23","close":8470.0},{"date":"2022-08-24","close":8200.0},{"date":"2022-08-25","close":8420.0},{"date":"2022-08-26","close":8730.0},{"date":"2022-08-29","close":8320.0},{"date":"2022-08-30","close":8680.0},{"date":"2022-08-31","close":9170.0},{"date":"2022-09-01","close":8850.0},{"date":"2022-09-02","close":9610.0},{"date":"2022-09-05","close":8950.0},{"date":"2022-09-06","close":8440.0},{"date":"2022-09-07","close":8560.0},{"date":"2022-09-08","close":8190.0},{"date":"2022-09-13","close":8030.0},{"date":"2022-09-14","close":7760.0},{"date":"2022-09-15","close":7360.0},{"date":"2022-09-16","close":7090.0},{"date":"2022-09-19","close":6860.0},{"date":"2022-09-20","close":6700.0},{"date":"2022-09-21","close":6620.0},{"date":"2022-09-22","close":6630.0},{"date":"2022-09-23","close":6030.0},{"date":"2022-09-26","close":5560.0},{"date":"2022-09-27","close":5430.0},{"date":"2022-09-28","close":5210.0},{"date":"2022-09-29","close":5350.0},{"date":"2022-09-30","close":5450.0},{"date":"2022-10-04","close":5620.0},{"date":"2022-10-05","close":5290.0},{"date":"2022-10-06","close":5550.0},{"date":"2022-10-07","close":5520.0},{"date":"2022-10-11","close":5160.0},{"date":"2022-10-12","close":5080.0},{"date":"2022-10-13","close":4785.0},{"date":"2022-10-14","close":4995.0},{"date":"2022-10-17","close":5120.0},{"date":"2022-10-18","close":5300.0},{"date":"2022-10-19","close":5090.0},{"date":"2022-10-20","close":5040.0},{"date":"2022-10-21","close":4930.0},{"date":"2022-10-24","close":4990.0},{"date":"2022-10-25","close":4985.0},{"date":"2022-10-26","close":4860.0},{"date":"2022-10-27","close":4880.0},{"date":"2022-10-28","close":5580.0},{"date":"2022-10-31","close":5460.0},{"date":"2022-11-01","close":5360.0},{"date":"2022-11-02","close":5360.0},{"date":"2022-11-03","close":5210.0},{"date":"2022-11-04","close":5090.0},{"date":"2022-11-07","close":5110.0},{"date":"2022-11-08","close":5280.0},{"date":"2022-11-09","close":5260.0},{"date":"2022-11-10","close":5130.0},{"date":"2022-11-11","close":5260.0},{"date":"2022-11-14","close":5310.0},{"date":"2022-11-15","close":5380.0},{"date":"2022-11-16","close":5290.0},{"date":"2022-11-17","close":5130.0},{"date":"2022-11-18","close":5170.0},{"date":"2022-11-21","close":5030.0},{"date":"2022-11-22","close":5040.0},{"date":"2022-11-23","close":5070.0},{"date":"2022-11-24","close":5100.0},{"date":"2022-11-25","close":5080.0},{"date":"2022-11-28","close":4975.0},{"date":"2022-11-29","close":4970.0},{"date":"2022-11-30","close":4980.0},{"date":"2022-12-01","close":5020.0},{"date":"2022-12-02","close":4970.0},{"date":"2022-12-05","close":5050.0},{"date":"2022-12-06","close":5030.0},{"date":"2022-12-07","close":4995.0},{"date":"2022-12-08","close":4885.0},{"date":"2022-12-09","close":4935.0},{"date":"2022-12-12","close":4960.0},{"date":"2022-12-13","close":5100.0},{"date":"2022-12-14","close":5150.0},{"date":"2022-12-15","close":5260.0},{"date":"2022-12-16","close":5270.0},{"date":"2022-12-19","close":5150.0},{"date":"2022-12-20","close":5050.0},{"date":"2022-12-21","close":5090.0},{"date":"2022-12-22","close":5100.0},{"date":"2022-12-23","close":4800.0},{"date":"2022-12-26","close":4730.0},{"date":"2022-12-27","close":4735.0},{"date":"2022-12-28","close":4750.0},{"date":"2022-12-29","close":4620.0},{"date":"2023-01-02","close":4445.0},{"date":"2023-01-03","close":4390.0},{"date":"2023-01-04","close":4960.0},{"date":"2023-01-05","close":4810.0},{"date":"2023-01-06","close":4870.0},{"date":"2023-01-09","close":4950.0},{"date":"2023-01-10","close":4890.0},{"date":"2023-01-11","close":4980.0},{"date":"2023-01-12","close":4925.0},{"date":"2023-01-13","close":4935.0},{"date":"2023-01-16","close":4905.0},{"date":"2023-01-17","close":4810.0},{"date":"2023-01-18","close":4770.0},{"date":"2023-01-19","close":4840.0},{"date":"2023-01-20","close":4800.0},{"date":"2023-01-25","close":4885.0},{"date":"2023-01-26","close":4930.0},{"date":"2023-01-27","close":4940.0},{"date":"2023-01-30","close":4815.0},{"date":"2023-01-31","close":4870.0},{"date":"2023-02-01","close":5030.0},{"date":"2023-02-02","close":5200.0},{"date":"2023-02-03","close":5290.0},{"date":"2023-02-06","close":5170.0},{"date":"2023-02-07","close":5250.0},{"date":"2023-02-08","close":5410.0},{"date":"2023-02-09","close":5420.0},{"date":"2023-02-10","close":5220.0},{"date":"2023-02-13","close":5080.0},{"date":"2023-02-14","close":5070.0},{"date":"2023-02-15","close":5130.0},{"date":"2023-02-16","close":5180.0},{"date":"2023-02-17","close":5160.0},{"date":"2023-02-20","close":5480.0},{"date":"2023-02-21","close":5600.0},{"date":"2023-02-22","close":6110.0},{"date":"2023-02-23","close":5800.0},{"date":"2023-02-24","close":6410.0},{"date":"2023-02-27","close":6280.0},{"date":"2023-02-28","close":6130.0},{"date":"2023-03-02","close":5890.0},{"date":"2023-03-03","close":5870.0},{"date":"2023-03-06","close":6420.0},{"date":"2023-03-07","close":6130.0},{"date":"2023-03-08","close":5880.0},{"date":"2023-03-09","close":5780.0},{"date":"2023-03-10","close":5470.0},{"date":"2023-03-13","close":5470.0},{"date":"2023-03-14","close":5170.0},{"date":"2023-03-15","close":5400.0},{"date":"2023-03-16","close":5220.0},{"date":"2023-03-17","close":5430.0},{"date":"2023-03-20","close":5480.0},{"date":"2023-03-21","close":5370.0},{"date":"2023-03-22","close":5280.0},{"date":"2023-03-23","close":5030.0},{"date":"2023-03-24","close":5160.0},{"date":"2023-03-27","close":5100.0},{"date":"2023-03-28","close":5050.0},{"date":"2023-03-29","close":5010.0},{"date":"2023-03-30","close":5090.0},{"date":"2023-03-31","close":4995.0},{"date":"2023-04-03","close":5030.0},{"date":"2023-04-04","close":5210.0},{"date":"2023-04-05","close":5430.0},{"date":"2023-04-06","close":5420.0},{"date":"2023-04-07","close":5400.0},{"date":"2023-04-10","close":5190.0},{"date":"2023-04-11","close":5150.0},{"date":"2023-04-12","close":5370.0},{"date":"2023-04-13","close":5450.0},{"date":"2023-04-14","close":5630.0},{"date":"2023-04-17","close":5480.0},{"date":"2023-04-18","close":5640.0},{"date":"2023-04-19","close":5480.0},{"date":"2023-04-20","close":5240.0},{"date":"2023-04-21","close":5100.0},{"date":"2023-04-24","close":5120.0},{"date":"2023-04-25","close":4995.0},{"date":"2023-04-26","close":4990.0},{"date":"2023-04-27","close":4920.0},{"date":"2023-04-28","close":4910.0},{"date":"2023-05-02","close":4950.0},{"date":"2023-05-03","close":4955.0},{"date":"2023-05-04","close":5070.0},{"date":"2023-05-08","close":5160.0},{"date":"2023-05-09","close":5070.0},{"date":"2023-05-10","close":5050.0},{"date":"2023-05-11","close":4980.0},{"date":"2023-05-12","close":4905.0},{"date":"2023-05-15","close":4885.0},{"date":"2023-05-16","close":4835.0},{"date":"2023-05-17","close":4795.0},{"date":"2023-05-18","close":4830.0},{"date":"2023-05-19","close":4845.0},{"date":"2023-05-22","close":4845.0},{"date":"2023-05-23","close":4900.0},{"date":"2023-05-24","close":4865.0},{"date":"2023-05-25","close":4780.0},{"date":"2023-05-26","close":4710.0},{"date":"2023-05-30","close":4720.0},{"date":"2023-05-31","close":4860.0},{"date":"2023-06-01","close":5080.0},{"date":"2023-06-02","close":4910.0},{"date":"2023-06-05","close":4845.0},{"date":"2023-06-07","close":4795.0},{"date":"2023-06-08","close":4800.0},{"date":"2023-06-09","close":4830.0},{"date":"2023-06-12","close":4760.0},{"date":"2023-06-13","close":4750.0},{"date":"2023-06-14","close":4620.0},{"date":"2023-06-15","close":4530.0},{"date":"2023-06-16","close":4530.0},{"date":"2023-06-19","close":4520.0},{"date":"2023-06-20","close":4445.0},{"date":"2023-06-21","close":4440.0},{"date":"2023-06-22","close":4410.0},{"date":"2023-06-23","close":4470.0},{"date":"2023-06-26","close":4560.0},{"date":"2023-06-27","close":4695.0},{"date":"2023-06-28","close":4800.0},{"date":"2023-06-29","close":4585.0},{"date":"2023-06-30","close":4430.0},{"date":"2023-07-03","close":4480.0},{"date":"2023-07-04","close":4560.0},{"date":"2023-07-05","close":4565.0},{"date":"2023-07-06","close":4400.0},{"date":"2023-07-07","close":4330.0},{"date":"2023-07-10","close":4325.0},{"date":"2023-07-11","close":4400.0},{"date":"2023-07-12","close":4700.0},{"date":"2023-07-13","close":4580.0},{"date":"2023-07-14","close":4750.0},{"date":"2023-07-17","close":4555.0},{"date":"2023-07-18","close":4460.0},{"date":"2023-07-19","close":4755.0},{"date":"2023-07-20","close":4700.0},{"date":"2023-07-21","close":4840.0},{"date":"2023-07-24","close":5030.0},{"date":"2023-07-25","close":4600.0},{"date":"2023-07-26","close":4140.0},{"date":"2023-07-27","close":4255.0},{"date":"2023-07-28","close":4285.0},{"date":"2023-07-31","close":4275.0},{"date":"2023-08-01","close":4420.0},{"date":"2023-08-02","close":4360.0},{"date":"2023-08-03","close":4415.0},{"date":"2023-08-04","close":4435.0},{"date":"2023-08-07","close":5760.0},{"date":"2023-08-08","close":4930.0},{"date":"2023-08-09","close":4950.0},{"date":"2023-08-10","close":4920.0},{"date":"2023-08-11","close":5180.0},{"date":"2023-08-14","close":4940.0},{"date":"2023-08-16","close":4710.0},{"date":"2023-08-17","close":5120.0},{"date":"2023-08-18","close":5080.0},{"date":"2023-08-21","close":4950.0},{"date":"2023-08-22","close":5020.0},{"date":"2023-08-23","close":5020.0},{"date":"2023-08-24","close":5290.0},{"date":"2023-08-25","close":5340.0},{"date":"2023-08-28","close":5220.0},{"date":"2023-08-29","close":5260.0},{"date":"2023-08-30","close":5350.0},{"date":"2023-08-31","close":5600.0},{"date":"2023-09-01","close":5350.0},{"date":"2023-09-04","close":5220.0},{"date":"2023-09-05","close":6780.0},{"date":"2023-09-06","close":6110.0},{"date":"2023-09-07","close":5640.0},{"date":"2023-09-08","close":6450.0},{"date":"2023-09-11","close":7160.0},{"date":"2023-09-12","close":7200.0},{"date":"2023-09-13","close":6860.0},{"date":"2023-09-14","close":6690.0},{"date":"2023-09-15","close":6480.0},{"date":"2023-09-18","close":6330.0},{"date":"2023-09-19","close":6100.0},{"date":"2023-09-20","close":5920.0},{"date":"2023-09-21","close":5620.0},{"date":"2023-09-22","close":5670.0},{"date":"2023-09-25","close":5450.0},{"date":"2023-09-26","close":5360.0},{"date":"2023-09-27","close":5560.0},{"date":"2023-10-04","close":5280.0},{"date":"2023-10-05","close":4980.0},{"date":"2023-10-06","close":5130.0},{"date":"2023-10-10","close":4975.0},{"date":"2023-10-11","close":5230.0},{"date":"2023-10-12","close":5470.0},{"date":"2023-10-13","close":5670.0},{"date":"2023-10-16","close":4840.0},{"date":"2023-10-17","close":4935.0},{"date":"2023-10-18","close":4785.0},{"date":"2023-10-19","close":4555.0},{"date":"2023-10-20","close":4495.0},{"date":"2023-10-23","close":4415.0},{"date":"2023-10-24","close":4600.0},{"date":"2023-10-25","close":4800.0},{"date":"2023-10-26","close":4500.0},{"date":"2023-10-27","close":4770.0},{"date":"2023-10-30","close":4770.0},{"date":"2023-10-31","close":4670.0},{"date":"2023-11-01","close":4770.0},{"date":"2023-11-02","close":4985.0},{"date":"2023-11-03","close":4985.0},{"date":"2023-11-06","close":4995.0},{"date":"2023-11-07","close":4930.0},{"date":"2023-11-08","close":4935.0},{"date":"2023-11-09","close":4830.0},{"date":"2023-11-10","close":4670.0},{"date":"2023-11-13","close":4510.0},{"date":"2023-11-14","close":4620.0},{"date":"2023-11-15","close":4725.0},{"date":"2023-11-16","close":4825.0},{"date":"2023-11-17","close":4700.0},{"date":"2023-11-20","close":4745.0},{"date":"2023-11-21","close":4860.0},{"date":"2023-11-22","close":4785.0},{"date":"2023-11-23","close":4750.0},{"date":"2023-11-24","close":4735.0},{"date":"2023-11-27","close":4630.0},{"date":"2023-11-28","close":4655.0},{"date":"2023-11-29","close":4620.0},{"date":"2023-11-30","close":4570.0},{"date":"2023-12-01","close":4535.0},{"date":"2023-12-04","close":4510.0},{"date":"2023-12-05","close":4635.0},{"date":"2023-12-06","close":4575.0},{"date":"2023-12-07","close":4640.0},{"date":"2023-12-08","close":4545.0},{"date":"2023-12-11","close":4570.0},{"date":"2023-12-12","close":4470.0},{"date":"2023-12-13","close":4350.0},{"date":"2023-12-14","close":4480.0},{"date":"2023-12-15","close":4750.0},{"date":"2023-12-18","close":4600.0},{"date":"2023-12-19","close":4580.0},{"date":"2023-12-20","close":4680.0},{"date":"2023-12-21","close":4565.0},{"date":"2023-12-22","close":4635.0},{"date":"2023-12-26","close":4550.0},{"date":"2023-12-27","close":4530.0},{"date":"2023-12-28","close":4660.0},{"date":"2024-01-02","close":4680.0},{"date":"2024-01-03","close":5190.0},{"date":"2024-01-04","close":5050.0},{"date":"2024-01-05","close":5100.0},{"date":"2024-01-08","close":5030.0},{"date":"2024-01-09","close":5070.0},{"date":"2024-01-10","close":5000.0},{"date":"2024-01-11","close":5020.0},{"date":"2024-01-12","close":4950.0},{"date":"2024-01-15","close":4815.0},{"date":"2024-01-16","close":4750.0},{"date":"2024-01-17","close":4605.0},{"date":"2024-01-18","close":4610.0},{"date":"2024-01-19","close":4630.0},{"date":"2024-01-22","close":4650.0},{"date":"2024-01-23","close":4690.0},{"date":"2024-01-24","close":4610.0},{"date":"2024-01-25","close":4610.0},{"date":"2024-01-26","close":4575.0},{"date":"2024-01-29","close":4520.0},{"date":"2024-01-30","close":4480.0},{"date":"2024-01-31","close":4435.0},{"date":"2024-02-01","close":4415.0},{"date":"2024-02-02","close":4460.0},{"date":"2024-02-05","close":4510.0},{"date":"2024-02-06","close":4480.0},{"date":"2024-02-07","close":4595.0},{"date":"2024-02-08","close":4555.0},{"date":"2024-02-13","close":4465.0},{"date":"2024-02-14","close":4500.0},{"date":"2024-02-15","close":4520.0},{"date":"2024-02-16","close":4560.0},{"date":"2024-02-19","close":4560.0},{"date":"2024-02-20","close":4520.0},{"date":"2024-02-21","close":4450.0},{"date":"2024-02-22","close":4445.0},{"date":"2024-02-23","close":4455.0},{"date":"2024-02-26","close":4460.0},{"date":"2024-02-27","close":4395.0},{"date":"2024-02-28","close":4390.0},{"date":"2024-02-29","close":4380.0},{"date":"2024-03-04","close":4305.0},{"date":"2024-03-05","close":4110.0},{"date":"2024-03-06","close":4295.0},{"date":"2024-03-07","close":4235.0},{"date":"2024-03-08","close":4205.0},{"date":"2024-03-11","close":4200.0},{"date":"2024-03-12","close":4215.0},{"date":"2024-03-13","close":4295.0},{"date":"2024-03-14","close":4250.0},{"date":"2024-03-15","close":4200.0},{"date":"2024-03-18","close":4170.0},{"date":"2024-03-19","close":4075.0},{"date":"2024-03-20","close":4110.0},{"date":"2024-03-21","close":4215.0},{"date":"2024-03-22","close":4255.0},{"date":"2024-03-25","close":4230.0},{"date":"2024-03-26","close":4200.0},{"date":"2024-03-27","close":4240.0},{"date":"2024-03-28","close":4185.0},{"date":"2024-03-29","close":4160.0},{"date":"2024-04-01","close":4155.0},{"date":"2024-04-02","close":4130.0},{"date":"2024-04-03","close":4055.0},{"date":"2024-04-04","close":3915.0},{"date":"2024-04-05","close":3850.0},{"date":"2024-04-08","close":3730.0},{"date":"2024-04-09","close":3745.0},{"date":"2024-04-11","close":3675.0},{"date":"2024-04-12","close":3635.0},{"date":"2024-04-15","close":3530.0},{"date":"2024-04-16","close":3440.0},{"date":"2024-04-17","close":3395.0},{"date":"2024-04-18","close":3500.0},{"date":"2024-04-19","close":3665.0},{"date":"2024-04-22","close":3660.0},{"date":"2024-04-23","close":3665.0},{"date":"2024-04-24","close":3615.0},{"date":"2024-04-25","close":3585.0},{"date":"2024-04-26","close":3770.0},{"date":"2024-04-29","close":3895.0},{"date":"2024-04-30","close":3900.0},{"date":"2024-05-02","close":4070.0},{"date":"2024-05-03","close":4140.0},{"date":"2024-05-07","close":4090.0},{"date":"2024-05-08","close":4140.0},{"date":"2024-05-09","close":4210.0},{"date":"2024-05-10","close":4175.0},{"date":"2024-05-13","close":4005.0},{"date":"2024-05-14","close":4125.0},{"date":"2024-05-16","close":4205.0},{"date":"2024-05-17","close":4060.0},{"date":"2024-05-20","close":4025.0},{"date":"2024-05-21","close":4070.0},{"date":"2024-05-22","close":4040.0},{"date":"2024-05-23","close":4090.0},{"date":"2024-05-24","close":4125.0},{"date":"2024-05-27","close":4125.0},{"date":"2024-05-28","close":4200.0},{"date":"2024-05-29","close":4205.0},{"date":"2024-05-30","close":4845.0},{"date":"2024-05-31","close":4510.0},{"date":"2024-06-03","close":4505.0},{"date":"2024-06-04","close":4670.0},{"date":"2024-06-05","close":4500.0},{"date":"2024-06-07","close":4500.0},{"date":"2024-06-10","close":4480.0},{"date":"2024-06-11","close":4490.0},{"date":"2024-06-12","close":4440.0},{"date":"2024-06-13","close":4370.0},{"date":"2024-06-14","close":4315.0},{"date":"2024-06-17","close":4275.0},{"date":"2024-06-18","close":4240.0},{"date":"2024-06-19","close":4140.0},{"date":"2024-06-20","close":4095.0},{"date":"2024-06-21","close":4080.0},{"date":"2024-06-24","close":4040.0},{"date":"2024-06-25","close":4000.0},{"date":"2024-06-26","close":4050.0},{"date":"2024-06-27","close":3970.0},{"date":"2024-06-28","close":4055.0},{"date":"2024-07-01","close":4015.0},{"date":"2024-07-02","close":3955.0},{"date":"2024-07-03","close":4015.0},{"date":"2024-07-04","close":3900.0},{"date":"2024-07-05","close":3905.0},{"date":"2024-07-08","close":3995.0},{"date":"2024-07-09","close":4015.0},{"date":"2024-07-10","close":4015.0},{"date":"2024-07-11","close":4010.0},{"date":"2024-07-12","close":3990.0},{"date":"2024-07-15","close":3995.0},{"date":"2024-07-16","close":3935.0},{"date":"2024-07-17","close":3885.0},{"date":"2024-07-18","close":3900.0},{"date":"2024-07-19","close":4500.0},{"date":"2024-07-22","close":4735.0},{"date":"2024-07-23","close":4805.0},{"date":"2024-07-24","close":5130.0},{"date":"2024-07-25","close":6660.0},{"date":"2024-07-26","close":8650.0},{"date":"2024-07-29","close":8500.0},{"date":"2024-07-30","close":8670.0},{"date":"2024-07-31","close":11270.0},{"date":"2024-08-01","close":14650.0},{"date":"2024-08-02","close":14650.0},{"date":"2024-08-05","close":19040.0},{"date":"2024-08-06","close":19040.0},{"date":"2024-08-07","close":19000.0},{"date":"2024-08-08","close":22000.0},{"date":"2024-08-09","close":19500.0},{"date":"2024-08-12","close":19720.0},{"date":"2024-08-13","close":19000.0},{"date":"2024-08-14","close":17260.0},{"date":"2024-08-16","close":16200.0},{"date":"2024-08-19","close":15600.0},{"date":"2024-08-20","close":15860.0},{"date":"2024-08-21","close":15210.0},{"date":"2024-08-22","close":14940.0},{"date":"2024-08-23","close":12630.0},{"date":"2024-08-26","close":12460.0},{"date":"2024-08-27","close":11950.0},{"date":"2024-08-28","close":13000.0},{"date":"2024-08-29","close":12050.0},{"date":"2024-08-30","close":11310.0},{"date":"2024-09-02","close":11110.0},{"date":"2024-09-03","close":11020.0},{"date":"2024-09-04","close":10730.0},{"date":"2024-09-05","close":10300.0},{"date":"2024-09-06","close":9610.0},{"date":"2024-09-09","close":9580.0},{"date":"2024-09-10","close":8770.0},{"date":"2024-09-11","close":8960.0},{"date":"2024-09-12","close":10320.0},{"date":"2024-09-13","close":9850.0},{"date":"2024-09-19","close":12800.0},{"date":"2024-09-20","close":11960.0},{"date":"2024-09-23","close":11540.0},{"date":"2024-09-24","close":11780.0},{"date":"2024-09-25","close":10690.0},{"date":"2024-09-26","close":10920.0},{"date":"2024-09-27","close":10650.0},{"date":"2024-09-30","close":10190.0},{"date":"2024-10-02","close":9800.0},{"date":"2024-10-04","close":9620.0},{"date":"2024-10-07","close":9450.0},{"date":"2024-10-08","close":9280.0},{"date":"2024-10-10","close":9100.0},{"date":"2024-10-11","close":8840.0},{"date":"2024-10-14","close":8500.0},{"date":"2024-10-15","close":8530.0},{"date":"2024-10-16","close":8110.0},{"date":"2024-10-17","close":8390.0},{"date":"2024-10-18","close":7950.0},{"date":"2024-10-21","close":7940.0},{"date":"2024-10-22","close":7500.0},{"date":"2024-10-23","close":7250.0},{"date":"2024-10-24","close":6990.0},{"date":"2024-10-25","close":7040.0},{"date":"2024-10-28","close":7440.0},{"date":"2024-10-29","close":7500.0},{"date":"2024-10-30","close":7250.0},{"date":"2024-10-31","close":7330.0},{"date":"2024-11-01","close":6990.0},{"date":"2024-11-04","close":7250.0},{"date":"2024-11-05","close":6990.0},{"date":"2024-11-06","close":6760.0},{"date":"2024-11-07","close":6700.0},{"date":"2024-11-08","close":6850.0},{"date":"2024-11-11","close":6640.0},{"date":"2024-11-12","close":6480.0},{"date":"2024-11-13","close":6260.0},{"date":"2024-11-14","close":6140.0},{"date":"2024-11-15","close":6300.0},{"date":"2024-11-18","close":6210.0},{"date":"2024-11-19","close":6150.0},{"date":"2024-11-20","close":6070.0},{"date":"2024-11-21","close":6440.0},{"date":"2024-11-22","close":6050.0},{"date":"2024-11-25","close":6170.0},{"date":"2024-11-26","close":7280.0},{"date":"2024-11-27","close":7160.0},{"date":"2024-11-28","close":6790.0},{"date":"2024-11-29","close":7080.0},{"date":"2024-12-02","close":6680.0},{"date":"2024-12-03","close":7000.0},{"date":"2024-12-04","close":6710.0},{"date":"2024-12-05","close":6940.0},{"date":"2024-12-06","close":6160.0},{"date":"2024-12-09","close":5210.0},{"date":"2024-12-10","close":6100.0},{"date":"2024-12-11","close":6060.0},{"date":"2024-12-12","close":6430.0},{"date":"2024-12-13","close":6460.0},{"date":"2024-12-16","close":6570.0},{"date":"2024-12-17","close":6370.0},{"date":"2024-12-18","close":6380.0},{"date":"2024-12-19","close":6120.0},{"date":"2024-12-20","close":5820.0},{"date":"2024-12-23","close":5860.0},{"date":"2024-12-24","close":5790.0},{"date":"2024-12-26","close":5500.0},{"date":"2024-12-27","close":5510.0},{"date":"2024-12-30","close":6460.0},{"date":"2025-01-02","close":6320.0},{"date":"2025-01-03","close":6320.0},{"date":"2025-01-06","close":7100.0},{"date":"2025-01-07","close":6970.0},{"date":"2025-01-08","close":7160.0},{"date":"2025-01-09","close":7020.0},{"date":"2025-01-10","close":6990.0},{"date":"2025-01-13","close":6560.0},{"date":"2025-01-14","close":6510.0},{"date":"2025-01-15","close":6390.0},{"date":"2025-01-16","close":6650.0},{"date":"2025-01-17","close":6670.0},{"date":"2025-01-20","close":6760.0},{"date":"2025-01-21","close":6640.0},{"date":"2025-01-22","close":6430.0},{"date":"2025-01-23","close":6700.0},{"date":"2025-01-24","close":6480.0},{"date":"2025-01-31","close":6060.0},{"date":"2025-02-03","close":5900.0},{"date":"2025-02-04","close":6050.0},{"date":"2025-02-05","close":6060.0},{"date":"2025-02-06","close":6120.0},{"date":"2025-02-07","close":5840.0},{"date":"2025-02-10","close":5820.0},{"date":"2025-02-11","close":5690.0},{"date":"2025-02-12","close":5530.0},{"date":"2025-02-13","close":5550.0},{"date":"2025-02-14","close":5470.0},{"date":"2025-02-17","close":5670.0},{"date":"2025-02-18","close":5620.0},{"date":"2025-02-19","close":5570.0},{"date":"2025-02-20","close":5240.0},{"date":"2025-02-21","close":5220.0},{"date":"2025-02-24","close":5220.0},{"date":"2025-02-25","close":5050.0},{"date":"2025-02-26","close":4865.0},{"date":"2025-02-27","close":4870.0},{"date":"2025-02-28","close":4750.0},{"date":"2025-03-04","close":4590.0},{"date":"2025-03-05","close":4510.0},{"date":"2025-03-06","close":4450.0},{"date":"2025-03-07","close":4470.0},{"date":"2025-03-10","close":4460.0},{"date":"2025-03-11","close":4405.0},{"date":"2025-03-12","close":4615.0},{"date":"2025-03-13","close":4580.0},{"date":"2025-03-14","close":4595.0},{"date":"2025-03-17","close":4310.0},{"date":"2025-03-18","close":4430.0},{"date":"2025-03-19","close":4270.0},{"date":"2025-03-20","close":4195.0},{"date":"2025-03-21","close":4480.0},{"date":"2025-03-24","close":4480.0},{"date":"2025-03-25","close":4360.0},{"date":"2025-03-26","close":4410.0},{"date":"2025-03-27","close":4285.0},{"date":"2025-03-28","close":4370.0},{"date":"2025-03-31","close":4080.0},{"date":"2025-04-01","close":4195.0},{"date":"2025-04-02","close":4055.0},{"date":"2025-04-03","close":4055.0},{"date":"2025-04-04","close":4000.0},{"date":"2025-04-07","close":3735.0},{"date":"2025-04-08","close":3760.0},{"date":"2025-04-09","close":3600.0},{"date":"2025-04-10","close":3790.0},{"date":"2025-04-11","close":3920.0},{"date":"2025-04-14","close":3980.0},{"date":"2025-04-15","close":3960.0},{"date":"2025-04-16","close":3885.0},{"date":"2025-04-17","close":4040.0},{"date":"2025-04-18","close":3995.0},{"date":"2025-04-21","close":3950.0},{"date":"2025-04-22","close":3955.0},{"date":"2025-04-23","close":3945.0},{"date":"2025-04-24","close":3870.0},{"date":"2025-04-25","close":3825.0},{"date":"2025-04-28","close":3800.0},{"date":"2025-04-29","close":3785.0},{"date":"2025-04-30","close":3695.0},{"date":"2025-05-02","close":3635.0},{"date":"2025-05-07","close":3595.0},{"date":"2025-05-08","close":3600.0},{"date":"2025-05-09","close":3540.0},{"date":"2025-05-12","close":3565.0},{"date":"2025-05-13","close":3585.0},{"date":"2025-05-14","close":3570.0},{"date":"2025-05-15","close":3645.0},{"date":"2025-05-16","close":3455.0},{"date":"2025-05-19","close":3520.0},{"date":"2025-05-20","close":3480.0},{"date":"2025-05-21","close":3485.0},{"date":"2025-05-22","close":3765.0},{"date":"2025-05-23","close":3630.0},{"date":"2025-05-26","close":3620.0},{"date":"2025-05-27","close":3570.0},{"date":"2025-05-28","close":3540.0},{"date":"2025-05-29","close":3640.0},{"date":"2025-05-30","close":3715.0},{"date":"2025-06-02","close":3700.0},{"date":"2025-06-04","close":3610.0},{"date":"2025-06-05","close":3575.0},{"date":"2025-06-09","close":3565.0},{"date":"2025-06-10","close":3530.0},{"date":"2025-06-11","close":3615.0},{"date":"2025-06-12","close":3505.0},{"date":"2025-06-13","close":3385.0},{"date":"2025-06-16","close":3255.0},{"date":"2025-06-17","close":3230.0},{"date":"2025-06-18","close":3220.0},{"date":"2025-06-19","close":2940.0},{"date":"2025-06-20","close":3075.0},{"date":"2025-06-23","close":3045.0},{"date":"2025-06-24","close":3180.0},{"date":"2025-06-25","close":3120.0},{"date":"2025-06-26","close":3025.0},{"date":"2025-06-27","close":3100.0},{"date":"2025-06-30","close":3370.0},{"date":"2025-07-01","close":3380.0},{"date":"2025-07-02","close":3275.0},{"date":"2025-07-03","close":3290.0},{"date":"2025-07-04","close":3285.0},{"date":"2025-07-07","close":3165.0},{"date":"2025-07-08","close":3190.0},{"date":"2025-07-09","close":3170.0},{"date":"2025-07-10","close":3410.0},{"date":"2025-07-11","close":3500.0},{"date":"2025-07-14","close":4550.0},{"date":"2025-07-15","close":4285.0},{"date":"2025-07-16","close":5570.0},{"date":"2025-07-17","close":5670.0},{"date":"2025-07-18","close":5150.0},{"date":"2025-07-21","close":4940.0},{"date":"2025-07-22","close":4725.0},{"date":"2025-07-23","close":4540.0},{"date":"2025-07-24","close":4400.0},{"date":"2025-07-25","close":4550.0},{"date":"2025-07-28","close":4310.0},{"date":"2025-07-29","close":4340.0},{"date":"2025-07-30","close":4490.0},{"date":"2025-07-31","close":4585.0},{"date":"2025-08-01","close":4255.0},{"date":"2025-08-04","close":4180.0},{"date":"2025-08-05","close":4210.0},{"date":"2025-08-06","close":4185.0},{"date":"2025-08-07","close":4410.0},{"date":"2025-08-08","close":4235.0},{"date":"2025-08-11","close":4300.0},{"date":"2025-08-12","close":4195.0},{"date":"2025-08-13","close":4260.0},{"date":"2025-08-14","close":4155.0},{"date":"2025-08-18","close":4130.0},{"date":"2025-08-19","close":4065.0},{"date":"2025-08-20","close":4040.0},{"date":"2025-08-21","close":3915.0},{"date":"2025-08-22","close":3855.0},{"date":"2025-08-25","close":3840.0},{"date":"2025-08-26","close":3740.0},{"date":"2025-08-27","close":3855.0},{"date":"2025-08-28","close":4395.0},{"date":"2025-08-29","close":4850.0},{"date":"2025-09-01","close":4450.0},{"date":"2025-09-02","close":4430.0},{"date":"2025-09-03","close":5000.0},{"date":"2025-09-04","close":4940.0},{"date":"2025-09-05","close":4850.0},{"date":"2025-09-08","close":4855.0},{"date":"2025-09-09","close":5110.0},{"date":"2025-09-10","close":5150.0},{"date":"2025-09-11","close":4865.0},{"date":"2025-09-12","close":4885.0},{"date":"2025-09-15","close":4905.0},{"date":"2025-09-16","close":4765.0},{"date":"2025-09-17","close":4740.0},{"date":"2025-09-18","close":4690.0},{"date":"2025-09-19","close":4665.0},{"date":"2025-09-22","close":4490.0},{"date":"2025-09-23","close":4540.0},{"date":"2025-09-24","close":4370.0},{"date":"2025-09-25","close":4270.0},{"date":"2025-09-26","close":4150.0},{"date":"2025-09-29","close":4225.0},{"date":"2025-09-30","close":4170.0},{"date":"2025-10-01","close":4115.0},{"date":"2025-10-02","close":4365.0},{"date":"2025-10-10","close":4740.0},{"date":"2025-10-13","close":4860.0},{"date":"2025-10-14","close":4830.0},{"date":"2025-10-15","close":4420.0},{"date":"2025-10-16","close":4340.0},{"date":"2025-10-17","close":4190.0},{"date":"2025-10-20","close":4195.0},{"date":"2025-10-21","close":4305.0},{"date":"2025-10-22","close":4775.0},{"date":"2025-10-23","close":4545.0},{"date":"2025-10-24","close":4400.0},{"date":"2025-10-27","close":4495.0},{"date":"2025-10-28","close":4400.0},{"date":"2025-10-29","close":4410.0},{"date":"2025-10-30","close":4290.0},{"date":"2025-10-31","close":4175.0},{"date":"2025-11-03","close":4240.0},{"date":"2025-11-04","close":4260.0},{"date":"2025-11-05","close":4180.0},{"date":"2025-11-06","close":4215.0},{"date":"2025-11-07","close":4125.0},{"date":"2025-11-10","close":4220.0},{"date":"2025-11-11","close":4315.0},{"date":"2025-11-12","close":4290.0},{"date":"2025-11-13","close":4365.0},{"date":"2025-11-14","close":4230.0},{"date":"2025-11-17","close":4160.0},{"date":"2025-11-18","close":4085.0},{"date":"2025-11-19","close":3915.0},{"date":"2025-11-20","close":3990.0},{"date":"2025-11-21","close":3805.0},{"date":"2025-11-24","close":3820.0},{"date":"2025-11-25","close":3810.0},{"date":"2025-11-26","close":3870.0},{"date":"2025-11-27","close":3890.0},{"date":"2025-11-28","close":4040.0},{"date":"2025-12-01","close":3980.0},{"date":"2025-12-02","close":4075.0},{"date":"2025-12-03","close":4040.0},{"date":"2025-12-04","close":3970.0},{"date":"2025-12-05","close":3970.0},{"date":"2025-12-08","close":3925.0},{"date":"2025-12-09","close":4240.0},{"date":"2025-12-10","close":4135.0},{"date":"2025-12-11","close":4260.0},{"date":"2025-12-12","close":4280.0},{"date":"2025-12-15","close":4455.0},{"date":"2025-12-16","close":4275.0},{"date":"2025-12-17","close":4060.0},{"date":"2025-12-18","close":4130.0},{"date":"2025-12-19","close":4400.0},{"date":"2025-12-22","close":4515.0},{"date":"2025-12-23","close":4220.0},{"date":"2025-12-24","close":4500.0},{"date":"2025-12-26","close":4600.0},{"date":"2025-12-29","close":4945.0},{"date":"2025-12-30","close":4790.0},{"date":"2026-01-02","close":5160.0},{"date":"2026-01-05","close":5090.0},{"date":"2026-01-06","close":5000.0},{"date":"2026-01-07","close":5050.0},{"date":"2026-01-08","close":5180.0},{"date":"2026-01-09","close":4900.0},{"date":"2026-01-12","close":4775.0},{"date":"2026-01-13","close":4760.0},{"date":"2026-01-14","close":4560.0},{"date":"2026-01-15","close":4495.0},{"date":"2026-01-16","close":4540.0},{"date":"2026-01-19","close":4380.0},{"date":"2026-01-20","close":4350.0},{"date":"2026-01-21","close":4115.0},{"date":"2026-01-22","close":4200.0},{"date":"2026-01-23","close":4560.0},{"date":"2026-01-26","close":4565.0},{"date":"2026-01-27","close":4375.0},{"date":"2026-01-28","close":4375.0},{"date":"2026-01-29","close":4410.0},{"date":"2026-01-30","close":4290.0},{"date":"2026-02-02","close":4140.0},{"date":"2026-02-03","close":4200.0},{"date":"2026-02-04","close":4335.0},{"date":"2026-02-05","close":4150.0},{"date":"2026-02-06","close":4055.0},{"date":"2026-02-09","close":4265.0},{"date":"2026-02-10","close":4270.0},{"date":"2026-02-11","close":4270.0},{"date":"2026-02-12","close":4195.0},{"date":"2026-02-13","close":4075.0},{"date":"2026-02-19","close":4120.0},{"date":"2026-02-20","close":4130.0},{"date":"2026-02-23","close":4205.0},{"date":"2026-02-24","close":4220.0},{"date":"2026-02-25","close":4190.0},{"date":"2026-02-26","close":4090.0},{"date":"2026-02-27","close":4000.0},{"date":"2026-03-03","close":3815.0},{"date":"2026-03-04","close":3320.0},{"date":"2026-03-05","close":3820.0},{"date":"2026-03-06","close":3820.0},{"date":"2026-03-09","close":3630.0},{"date":"2026-03-10","close":3780.0},{"date":"2026-03-11","close":3725.0},{"date":"2026-03-12","close":3790.0},{"date":"2026-03-13","close":3810.0},{"date":"2026-03-16","close":3705.0},{"date":"2026-03-17","close":3695.0},{"date":"2026-03-18","close":3765.0},{"date":"2026-03-19","close":3600.0},{"date":"2026-03-20","close":3675.0},{"date":"2026-03-23","close":3485.0},{"date":"2026-03-24","close":3630.0},{"date":"2026-03-25","close":3760.0},{"date":"2026-03-26","close":3950.0},{"date":"2026-03-27","close":4015.0},{"date":"2026-03-30","close":3895.0},{"date":"2026-03-31","close":3635.0},{"date":"2026-04-01","close":4045.0},{"date":"2026-04-02","close":3810.0},{"date":"2026-04-03","close":3920.0},{"date":"2026-04-06","close":3700.0},{"date":"2026-04-07","close":3640.0},{"date":"2026-04-08","close":3740.0},{"date":"2026-04-09","close":3685.0},{"date":"2026-04-10","close":3745.0},{"date":"2026-04-13","close":3730.0},{"date":"2026-04-14","close":3830.0},{"date":"2026-04-15","close":3940.0},{"date":"2026-04-16","close":3990.0},{"date":"2026-04-17","close":4160.0},{"date":"2026-04-20","close":4095.0},{"date":"2026-04-21","close":4020.0},{"date":"2026-04-22","close":4000.0},{"date":"2026-04-23","close":4025.0},{"date":"2026-04-24","close":3960.0},{"date":"2026-04-27","close":4010.0},{"date":"2026-04-28","close":3900.0},{"date":"2026-04-29","close":3950.0},{"date":"2026-04-30","close":3910.0},{"date":"2026-05-04","close":4215.0},{"date":"2026-05-06","close":4060.0},{"date":"2026-05-07","close":3890.0},{"date":"2026-05-08","close":3920.0},{"date":"2026-05-11","close":3855.0},{"date":"2026-05-12","close":3770.0},{"date":"2026-05-13","close":3615.0},{"date":"2026-05-14","close":3595.0},{"date":"2026-05-15","close":3470.0},{"date":"2026-05-18","close":3385.0},{"date":"2026-05-19","close":3390.0},{"date":"2026-05-20","close":3275.0},{"date":"2026-05-21","close":3225.0},{"date":"2026-05-22","close":3480.0},{"date":"2026-05-26","close":3380.0},{"date":"2026-05-27","close":3285.0},{"date":"2026-05-28","close":3140.0},{"date":"2026-05-29","close":3130.0},{"date":"2026-06-01","close":3070.0},{"date":"2026-06-02","close":3075.0},{"date":"2026-06-04","close":2935.0},{"date":"2026-06-05","close":2930.0},{"date":"2026-06-08","close":2715.0},{"date":"2026-06-09","close":2840.0},{"date":"2026-06-10","close":2765.0},{"date":"2026-06-11","close":2880.0},{"date":"2026-06-12","close":2935.0},{"date":"2026-06-15","close":2825.0},{"date":"2026-06-16","close":2880.0},{"date":"2026-06-17","close":2845.0},{"date":"2026-06-18","close":2800.0},{"date":"2026-06-19","close":2625.0},{"date":"2026-06-22","close":2580.0},{"date":"2026-06-23","close":2385.0},{"date":"2026-06-24","close":2460.0},{"date":"2026-06-25","close":2440.0},{"date":"2026-06-26","close":2350.0},{"date":"2026-06-29","close":2675.0},{"date":"2026-06-30","close":2540.0},{"date":"2026-07-01","close":2580.0},{"date":"2026-07-02","close":2450.0},{"date":"2026-07-03","close":2535.0},{"date":"2026-07-06","close":2400.0},{"date":"2026-07-07","close":2405.0},{"date":"2026-07-08","close":2280.0},{"date":"2026-07-09","close":2280.0},{"date":"2026-07-10","close":2320.0},{"date":"2026-07-13","close":2195.0},{"date":"2026-07-14","close":2250.0},{"date":"2026-07-15","close":2285.0},{"date":"2026-07-16","close":2200.0},{"date":"2026-07-20","close":2215.0},{"date":"2026-07-21","close":2235.0},{"date":"2026-07-22","close":2155.0},{"date":"2026-07-23","close":2255.0},{"date":"2026-07-24","close":2165.0},{"date":"2026-07-27","close":2285.0},{"date":"2026-07-28","close":2125.0},{"date":"2026-07-29","close":2005.0},{"date":"2026-07-30","close":1988.0},{"date":"2026-07-31","close":2125.0},{"date":"2026-08-03","close":2195.0},{"date":"2026-08-04","close":2320.0},{"date":"2026-08-05","close":2345.0},{"date":"2026-08-06","close":2195.0},{"date":"2026-08-07","close":2075.0},{"date":"2026-08-10","close":2695.0},{"date":"2026-08-11","close":2885.0},{"date":"2026-08-12","close":2750.0},{"date":"2026-08-13","close":2700.0},{"date":"2026-08-14","close":2595.0},{"date":"2026-08-18","close":2430.0},{"date":"2026-08-19","close":2450.0},{"date":"2026-08-20","close":2515.0},{"date":"2026-08-21","close":2425.0},{"date":"2026-08-24","close":2490.0},{"date":"2026-08-25","close":2365.0},{"date":"2026-08-26","close":2440.0},{"date":"2026-08-27","close":2410.0},{"date":"2026-08-28","close":2410.0},{"date":"2026-08-31","close":2395.0},{"date":"2026-09-01","close":2495.0},{"date":"2026-09-02","close":2380.0},{"date":"2026-09-03","close":2375.0},{"date":"2026-09-04","close":2460.0},{"date":"2026-09-07","close":2405.0},{"date":"2026-09-08","close":2390.0},{"date":"2026-09-09","close":2470.0},{"date":"2026-09-10","close":2420.0},{"date":"2026-09-11","close":2400.0},{"date":"2026-09-14","close":2385.0},{"date":"2026-09-15","close":2325.0},{"date":"2026-09-16","close":2285.0},{"date":"2026-09-17","close":2230.0},{"date":"2026-09-18","close":2220.0},{"date":"2026-09-21","close":2205.0},{"date":"2026-09-22","close":2160.0},{"date":"2026-09-23","close":2185.0},{"date":"2026-09-28","close":2230.0},{"date":"2026-09-29","close":2305.0},{"date":"2026-09-30","close":2305.0},{"date":"2026-10-01","close":2300.0},{"date":"2026-10-02","close":2330.0},{"date":"2026-10-06","close":2360.0},{"date":"2026-10-07","close":2380.0},{"date":"2026-10-08","close":2375.0},{"date":"2026-10-12","close":2265.0},{"date":"2026-10-13","close":2240.0},{"date":"2026-10-14","close":2265.0},{"date":"2026-10-15","close":2075.0},{"date":"2026-10-16","close":2185.0},{"date":"2026-10-19","close":2305.0},{"date":"2026-10-20","close":2340.0},{"date":"2026-10-21","close":2275.0},{"date":"2026-10-22","close":2260.0},{"date":"2026-10-23","close":2130.0}],"chart_data":[{"date":"2024-10-24","open":7150,"high":7240,"low":6900,"close":6990,"volume":325891,"rsi_14":9.04,"sma_20":9074.0,"sma_60":11699.67,"sma_120":7928.08},{"date":"2024-10-25","open":7150,"high":7230,"low":6960,"close":7040,"volume":317413,"rsi_14":10.91,"sma_20":8837.0,"sma_60":11731.5,"sma_120":7956.88},{"date":"2024-10-28","open":6910,"high":7730,"low":6890,"close":7440,"volume":620589,"rsi_14":21.53,"sma_20":8674.5,"sma_60":11744.5,"sma_120":7987.46},{"date":"2024-10-29","open":7310,"high":7530,"low":7250,"close":7500,"volume":190023,"rsi_14":23.98,"sma_20":8503.5,"sma_60":11725.33,"sma_120":8017.5},{"date":"2024-10-30","open":7510,"high":7590,"low":7220,"close":7250,"volume":157934,"rsi_14":23.5,"sma_20":8333.5,"sma_60":11704.5,"sma_120":8045.42},{"date":"2024-10-31","open":7130,"high":7570,"low":7130,"close":7330,"volume":234491,"rsi_14":27.19,"sma_20":8190.5,"sma_60":11682.17,"sma_120":8072.58},{"date":"2024-11-01","open":7310,"high":7310,"low":6960,"close":6990,"volume":262281,"rsi_14":27.19,"sma_20":8050.0,"sma_60":11610.83,"sma_120":8096.33},{"date":"2024-11-04","open":6990,"high":7430,"low":6900,"close":7250,"volume":218597,"rsi_14":31.92,"sma_20":7931.5,"sma_60":11487.5,"sma_120":8122.67},{"date":"2024-11-05","open":7070,"high":7680,"low":6970,"close":6990,"volume":339894,"rsi_14":33.43,"sma_20":7808.5,"sma_60":11359.83,"sma_120":8146.42},{"date":"2024-11-06","open":7100,"high":7290,"low":6680,"close":6760,"volume":349818,"rsi_14":25.53,"sma_20":7682.5,"sma_60":11155.17,"sma_120":8167.67},{"date":"2024-11-07","open":6700,"high":6770,"low":6520,"close":6700,"volume":165179,"rsi_14":28.81,"sma_20":7562.5,"sma_60":10949.5,"sma_120":8188.71},{"date":"2024-11-08","open":6700,"high":6950,"low":6680,"close":6850,"volume":125279,"rsi_14":32.36,"sma_20":7463.0,"sma_60":10747.0,"sma_120":8212.42},{"date":"2024-11-11","open":6900,"high":6990,"low":6570,"close":6640,"volume":162880,"rsi_14":34.97,"sma_20":7370.0,"sma_60":10491.0,"sma_120":8233.38},{"date":"2024-11-12","open":6570,"high":6670,"low":6320,"close":6480,"volume":233850,"rsi_14":36.1,"sma_20":7267.5,"sma_60":10274.0,"sma_120":8252.33},{"date":"2024-11-13","open":6350,"high":6450,"low":6100,"close":6260,"volume":200622,"rsi_14":36.63,"sma_20":7175.0,"sma_60":10049.67,"sma_120":8270.67},{"date":"2024-11-14","open":6180,"high":6500,"low":6100,"close":6140,"volume":173928,"rsi_14":33.93,"sma_20":7062.5,"sma_60":9835.33,"sma_120":8288.29},{"date":"2024-11-15","open":6170,"high":6440,"low":5930,"close":6300,"volume":177990,"rsi_14":27.73,"sma_20":6980.0,"sma_60":9652.67,"sma_120":8306.88},{"date":"2024-11-18","open":6300,"high":6580,"low":6090,"close":6210,"volume":255652,"rsi_14":25.1,"sma_20":6893.5,"sma_60":9486.17,"sma_120":8324.96},{"date":"2024-11-19","open":6130,"high":6500,"low":6070,"close":6150,"volume":178834,"rsi_14":27.08,"sma_20":6826.0,"sma_60":9328.67,"sma_120":8342.12},{"date":"2024-11-20","open":6100,"high":6250,"low":6000,"close":6070,"volume":108194,"rsi_14":23.75,"sma_20":6767.0,"sma_60":9165.5,"sma_120":8358.33},{"date":"2024-11-21","open":6070,"high":7010,"low":5830,"close":6440,"volume":802102,"rsi_14":38.68,"sma_20":6739.5,"sma_60":9019.33,"sma_120":8377.62},{"date":"2024-11-22","open":6360,"high":6400,"low":5950,"close":6050,"volume":355243,"rsi_14":26.56,"sma_20":6690.0,"sma_60":8871.17,"sma_120":8393.04},{"date":"2024-11-25","open":6000,"high":6310,"low":5970,"close":6170,"volume":225298,"rsi_14":33.06,"sma_20":6626.5,"sma_60":8763.5,"sma_120":8409.42},{"date":"2024-11-26","open":6170,"high":7750,"low":6100,"close":7280,"volume":2919369,"rsi_14":57.88,"sma_20":6615.5,"sma_60":8677.17,"sma_120":8429.71},{"date":"2024-11-27","open":7200,"high":7300,"low":6810,"close":7160,"volume":561741,"rsi_14":56.85,"sma_20":6611.0,"sma_60":8597.33,"sma_120":8451.79},{"date":"2024-11-28","open":7290,"high":7380,"low":6610,"close":6790,"volume":537354,"rsi_14":49.16,"sma_20":6584.0,"sma_60":8493.83,"sma_120":8470.83},{"date":"2024-11-29","open":7250,"high":8120,"low":6930,"close":7080,"volume":3350416,"rsi_14":56.01,"sma_20":6588.5,"sma_60":8411.0,"sma_120":8490.92},{"date":"2024-12-02","open":7280,"high":7320,"low":6620,"close":6680,"volume":550515,"rsi_14":52.56,"sma_20":6560.0,"sma_60":8333.83,"sma_120":8509.08},{"date":"2024-12-03","open":6660,"high":7240,"low":6550,"close":7000,"volume":539404,"rsi_14":59.25,"sma_20":6560.5,"sma_60":8265.33,"sma_120":8529.92},{"date":"2024-12-04","open":6700,"high":7000,"low":6600,"close":6710,"volume":380343,"rsi_14":56.83,"sma_20":6558.0,"sma_60":8193.5,"sma_120":8548.5},{"date":"2024-12-05","open":6850,"high":7390,"low":6180,"close":6940,"volume":1247155,"rsi_14":57.55,"sma_20":6570.0,"sma_60":8130.33,"sma_120":8568.92},{"date":"2024-12-06","open":7260,"high":7400,"low":6120,"close":6160,"volume":1196046,"rsi_14":49.49,"sma_20":6535.5,"sma_60":8061.33,"sma_120":8583.25},{"date":"2024-12-09","open":5920,"high":6030,"low":5210,"close":5210,"volume":741654,"rsi_14":41.92,"sma_20":6464.0,"sma_60":7988.0,"sma_120":8590.25},{"date":"2024-12-10","open":5210,"high":6130,"low":5210,"close":6100,"volume":536308,"rsi_14":50.23,"sma_20":6445.0,"sma_60":7930.0,"sma_120":8605.12},{"date":"2024-12-11","open":6120,"high":6220,"low":5680,"close":6060,"volume":232230,"rsi_14":46.98,"sma_20":6435.0,"sma_60":7884.83,"sma_120":8620.0},{"date":"2024-12-12","open":6060,"high":6620,"low":6060,"close":6430,"volume":356176,"rsi_14":53.03,"sma_20":6449.5,"sma_60":7842.67,"sma_120":8638.25},{"date":"2024-12-13","open":6330,"high":6530,"low":6030,"close":6460,"volume":185199,"rsi_14":52.34,"sma_20":6457.5,"sma_60":7778.33,"sma_120":8657.58},{"date":"2024-12-16","open":6800,"high":7050,"low":6510,"close":6570,"volume":485883,"rsi_14":43.16,"sma_20":6475.5,"sma_60":7723.67,"sma_120":8678.21},{"date":"2024-12-17","open":6450,"high":6490,"low":6280,"close":6370,"volume":195038,"rsi_14":42.5,"sma_20":6486.5,"sma_60":7616.5,"sma_120":8697.29},{"date":"2024-12-18","open":6370,"high":6410,"low":6180,"close":6380,"volume":121474,"rsi_14":45.82,"sma_20":6502.0,"sma_60":7523.5,"sma_120":8716.79},{"date":"2024-12-19","open":6280,"high":6280,"low":6000,"close":6120,"volume":162090,"rsi_14":40.16,"sma_20":6486.0,"sma_60":7433.17,"sma_120":8734.46},{"date":"2024-12-20","open":6120,"high":6210,"low":5750,"close":5820,"volume":167631,"rsi_14":41.0,"sma_20":6474.5,"sma_60":7333.83,"sma_120":8749.21},{"date":"2024-12-23","open":5860,"high":6030,"low":5750,"close":5860,"volume":145407,"rsi_14":37.33,"sma_20":6459.0,"sma_60":7253.33,"sma_120":8764.96},{"date":"2024-12-24","open":5900,"high":5980,"low":5770,"close":5790,"volume":106977,"rsi_14":39.25,"sma_20":6384.5,"sma_60":7167.83,"sma_120":8779.42},{"date":"2024-12-26","open":5880,"high":6100,"low":5500,"close":5500,"volume":199799,"rsi_14":33.41,"sma_20":6301.5,"sma_60":7082.0,"sma_120":8791.79},{"date":"2024-12-27","open":5500,"high":5650,"low":5390,"close":5510,"volume":112938,"rsi_14":40.9,"sma_20":6237.5,"sma_60":7004.0,"sma_120":8804.75},{"date":"2024-12-30","open":5620,"high":7090,"low":5600,"close":6460,"volume":3015800,"rsi_14":67.51,"sma_20":6206.5,"sma_60":6948.33,"sma_120":8825.12},{"date":"2025-01-02","open":6300,"high":6390,"low":6110,"close":6320,"volume":382870,"rsi_14":53.9,"sma_20":6188.5,"sma_60":6893.33,"sma_120":8845.29},{"date":"2025-01-03","open":6320,"high":6370,"low":6210,"close":6320,"volume":237457,"rsi_14":54.68,"sma_20":6154.5,"sma_60":6841.17,"sma_120":8865.42},{"date":"2025-01-06","open":6400,"high":7690,"low":6360,"close":7100,"volume":2824234,"rsi_14":60.5,"sma_20":6174.0,"sma_60":6804.83,"sma_120":8891.29},{"date":"2025-01-07","open":7190,"high":7340,"low":6910,"close":6970,"volume":722520,"rsi_14":57.75,"sma_20":6175.5,"sma_60":6769.33,"sma_120":8915.92},{"date":"2025-01-08","open":6920,"high":7180,"low":6810,"close":7160,"volume":443922,"rsi_14":58.75,"sma_20":6225.5,"sma_60":6741.33,"sma_120":8942.12},{"date":"2025-01-09","open":7350,"high":7350,"low":7020,"close":7020,"volume":371674,"rsi_14":59.82,"sma_20":6316.0,"sma_60":6716.67,"sma_120":8967.21},{"date":"2025-01-10","open":7020,"high":7130,"low":6900,"close":6990,"volume":194187,"rsi_14":59.16,"sma_20":6360.5,"sma_60":6691.0,"sma_120":8992.21},{"date":"2025-01-13","open":6820,"high":6900,"low":6540,"close":6560,"volume":231133,"rsi_14":56.29,"sma_20":6385.5,"sma_60":6665.17,"sma_120":9013.58},{"date":"2025-01-14","open":6520,"high":6700,"low":6410,"close":6510,"volume":154182,"rsi_14":60.62,"sma_20":6389.5,"sma_60":6633.83,"sma_120":9035.04},{"date":"2025-01-15","open":6480,"high":6490,"low":6170,"close":6390,"volume":189960,"rsi_14":57.96,"sma_20":6386.0,"sma_60":6607.83,"sma_120":9055.92},{"date":"2025-01-16","open":6400,"high":6870,"low":6370,"close":6650,"volume":223504,"rsi_14":62.22,"sma_20":6390.0,"sma_60":6586.33,"sma_120":9078.83},{"date":"2025-01-17","open":6610,"high":6700,"low":6370,"close":6670,"volume":174729,"rsi_14":68.0,"sma_20":6405.0,"sma_60":6572.5,"sma_120":9096.92},{"date":"2025-01-20","open":6770,"high":6930,"low":6640,"close":6760,"volume":183894,"rsi_14":68.77,"sma_20":6424.0,"sma_60":6564.33,"sma_120":9113.79},{"date":"2025-01-21","open":6750,"high":6870,"low":6550,"close":6640,"volume":126431,"rsi_14":53.6,"sma_20":6450.0,"sma_60":6558.5,"sma_120":9129.08},{"date":"2025-01-22","open":6790,"high":6860,"low":6390,"close":6430,"volume":182523,"rsi_14":52.14,"sma_20":6480.5,"sma_60":6548.33,"sma_120":9139.92},{"date":"2025-01-23","open":6430,"high":6840,"low":6310,"close":6700,"volume":195666,"rsi_14":56.69,"sma_20":6522.5,"sma_60":6536.0,"sma_120":9140.25},{"date":"2025-01-24","open":6610,"high":6690,"low":6480,"close":6480,"volume":130642,"rsi_14":36.4,"sma_20":6557.0,"sma_60":6519.0,"sma_120":9122.17},{"date":"2025-01-31","open":6480,"high":6490,"low":6050,"close":6060,"volume":207796,"rsi_14":32.3,"sma_20":6585.0,"sma_60":6499.17,"sma_120":9101.83},{"date":"2025-02-03","open":5900,"high":6050,"low":5710,"close":5900,"volume":180488,"rsi_14":25.2,"sma_20":6604.5,"sma_60":6475.33,"sma_120":9078.75},{"date":"2025-02-04","open":6000,"high":6180,"low":5920,"close":6050,"volume":97246,"rsi_14":30.98,"sma_20":6584.0,"sma_60":6459.67,"sma_120":9035.25},{"date":"2025-02-05","open":6050,"high":6110,"low":5930,"close":6060,"volume":68141,"rsi_14":31.62,"sma_20":6571.0,"sma_60":6439.83,"sma_120":8963.67},{"date":"2025-02-06","open":6010,"high":6250,"low":6010,"close":6120,"volume":696898,"rsi_14":39.81,"sma_20":6561.0,"sma_60":6425.33,"sma_120":8892.58},{"date":"2025-02-07","open":6140,"high":6140,"low":5820,"close":5840,"volume":231181,"rsi_14":35.98,"sma_20":6498.0,"sma_60":6410.0,"sma_120":8782.58},{"date":"2025-02-10","open":5810,"high":5950,"low":5710,"close":5820,"volume":147540,"rsi_14":37.55,"sma_20":6440.5,"sma_60":6395.33,"sma_120":8672.42},{"date":"2025-02-11","open":5770,"high":5890,"low":5570,"close":5690,"volume":206347,"rsi_14":27.78,"sma_20":6367.0,"sma_60":6376.0,"sma_120":8561.5},{"date":"2025-02-12","open":5680,"high":5790,"low":5360,"close":5530,"volume":257682,"rsi_14":25.22,"sma_20":6292.5,"sma_60":6357.5,"sma_120":8424.25},{"date":"2025-02-13","open":5550,"high":5560,"low":5390,"close":5550,"volume":120358,"rsi_14":22.87,"sma_20":6220.5,"sma_60":6342.0,"sma_120":8308.0},{"date":"2025-02-14","open":5520,"high":5650,"low":5400,"close":5470,"volume":108992,"rsi_14":23.29,"sma_20":6166.0,"sma_60":6328.83,"sma_120":8189.25},{"date":"2025-02-17","open":5470,"high":5770,"low":5450,"close":5670,"volume":168912,"rsi_14":32.57,"sma_20":6124.0,"sma_60":6321.0,"sma_120":8078.17},{"date":"2025-02-18","open":5690,"high":5790,"low":5530,"close":5620,"volume":114343,"rsi_14":22.45,"sma_20":6085.5,"sma_60":6309.67,"sma_120":7981.17},{"date":"2025-02-19","open":5620,"high":5660,"low":5510,"close":5570,"volume":98959,"rsi_14":24.58,"sma_20":6031.5,"sma_60":6299.0,"sma_120":7892.58},{"date":"2025-02-20","open":5580,"high":6000,"low":5180,"close":5240,"volume":734133,"rsi_14":25.88,"sma_20":5960.0,"sma_60":6283.83,"sma_120":7806.25},{"date":"2025-02-21","open":5270,"high":5390,"low":5200,"close":5220,"volume":141424,"rsi_14":28.21,"sma_20":5883.0,"sma_60":6269.67,"sma_120":7717.58},{"date":"2025-02-24","open":5300,"high":5480,"low":5100,"close":5220,"volume":163091,"rsi_14":20.57,"sma_20":5812.0,"sma_60":6249.33,"sma_120":7634.33},{"date":"2025-02-25","open":5290,"high":6050,"low":5010,"close":5050,"volume":2704360,"rsi_14":17.83,"sma_20":5743.0,"sma_60":6232.67,"sma_120":7551.92},{"date":"2025-02-26","open":4910,"high":5350,"low":4860,"close":4865,"volume":481782,"rsi_14":12.98,"sma_20":5651.25,"sma_60":6210.92,"sma_120":7487.21},{"date":"2025-02-27","open":4900,"high":5060,"low":4825,"close":4870,"volume":206548,"rsi_14":15.85,"sma_20":5570.75,"sma_60":6170.75,"sma_120":7423.96},{"date":"2025-02-28","open":4820,"high":4865,"low":4695,"close":4750,"volume":200889,"rsi_14":14.8,"sma_20":5505.25,"sma_60":6130.58,"sma_120":7363.96},{"date":"2025-03-04","open":4660,"high":4735,"low":4565,"close":4590,"volume":186670,"rsi_14":14.52,"sma_20":5439.75,"sma_60":6093.92,"sma_120":7293.88},{"date":"2025-03-05","open":4590,"high":4655,"low":4500,"close":4510,"volume":154179,"rsi_14":15.31,"sma_20":5362.75,"sma_60":6051.08,"sma_120":7231.04},{"date":"2025-03-06","open":4500,"high":4530,"low":4420,"close":4450,"volume":110676,"rsi_14":13.58,"sma_20":5282.25,"sma_60":6013.92,"sma_120":7173.88},{"date":"2025-03-07","open":4400,"high":4505,"low":4340,"close":4470,"volume":77842,"rsi_14":15.52,"sma_20":5199.75,"sma_60":5971.75,"sma_120":7118.54},{"date":"2025-03-10","open":4405,"high":4470,"low":4315,"close":4460,"volume":82075,"rsi_14":1.98,"sma_20":5130.75,"sma_60":5934.25,"sma_120":7063.88},{"date":"2025-03-11","open":4435,"high":4435,"low":4265,"close":4405,"volume":82226,"rsi_14":1.98,"sma_20":5060.0,"sma_60":5892.0,"sma_120":7011.17},{"date":"2025-03-12","open":4405,"high":4645,"low":4390,"close":4615,"volume":119830,"rsi_14":16.49,"sma_20":5006.25,"sma_60":5866.25,"sma_120":6963.79},{"date":"2025-03-13","open":4615,"high":4840,"low":4570,"close":4580,"volume":154060,"rsi_14":20.8,"sma_20":4958.75,"sma_60":5855.75,"sma_120":6921.88},{"date":"2025-03-14","open":4585,"high":4730,"low":4570,"close":4595,"volume":75192,"rsi_14":22.22,"sma_20":4911.0,"sma_60":5830.67,"sma_120":6880.33},{"date":"2025-03-17","open":4595,"high":4595,"low":4150,"close":4310,"volume":382315,"rsi_14":17.73,"sma_20":4853.0,"sma_60":5801.5,"sma_120":6843.17},{"date":"2025-03-18","open":4265,"high":4430,"low":4265,"close":4430,"volume":113050,"rsi_14":27.21,"sma_20":4791.0,"sma_60":5768.17,"sma_120":6805.42},{"date":"2025-03-19","open":4430,"high":4430,"low":4230,"close":4270,"volume":90919,"rsi_14":27.72,"sma_20":4723.5,"sma_60":5731.67,"sma_120":6755.0},{"date":"2025-03-20","open":4260,"high":4270,"low":4170,"close":4195,"volume":98515,"rsi_14":25.98,"sma_20":4654.75,"sma_60":5692.08,"sma_120":6707.88},{"date":"2025-03-21","open":4155,"high":4640,"low":4155,"close":4480,"volume":452779,"rsi_14":41.4,"sma_20":4616.75,"sma_60":5660.58,"sma_120":6638.54},{"date":"2025-03-24","open":4420,"high":4550,"low":4290,"close":4480,"volume":100609,"rsi_14":46.1,"sma_20":4579.75,"sma_60":5628.92,"sma_120":6576.21},{"date":"2025-03-25","open":4480,"high":4550,"low":4315,"close":4360,"volume":98972,"rsi_14":44.83,"sma_20":4536.75,"sma_60":5599.58,"sma_120":6516.38},{"date":"2025-03-26","open":4360,"high":4420,"low":4260,"close":4410,"volume":57478,"rsi_14":48.61,"sma_20":4504.75,"sma_60":5576.08,"sma_120":6454.96},{"date":"2025-03-27","open":4400,"high":4440,"low":4250,"close":4285,"volume":92808,"rsi_14":44.01,"sma_20":4475.75,"sma_60":5549.83,"sma_120":6401.58},{"date":"2025-03-28","open":4285,"high":4415,"low":4200,"close":4370,"volume":104275,"rsi_14":47.22,"sma_20":4450.75,"sma_60":5526.17,"sma_120":6347.0},{"date":"2025-03-31","open":4355,"high":4355,"low":4060,"close":4080,"volume":119859,"rsi_14":41.24,"sma_20":4417.25,"sma_60":5502.5,"sma_120":6292.25},{"date":"2025-04-01","open":4040,"high":4265,"low":4040,"close":4195,"volume":33300,"rsi_14":38.07,"sma_20":4397.5,"sma_60":5480.58,"sma_120":6242.29},{"date":"2025-04-02","open":4225,"high":4340,"low":4020,"close":4055,"volume":54924,"rsi_14":35.92,"sma_20":4374.75,"sma_60":5440.5,"sma_120":6194.42},{"date":"2025-04-03","open":3900,"high":4170,"low":3870,"close":4055,"volume":55694,"rsi_14":35.41,"sma_20":4355.0,"sma_60":5402.75,"sma_120":6148.04},{"date":"2025-04-04","open":3900,"high":4050,"low":3805,"close":4000,"volume":61708,"rsi_14":40.43,"sma_20":4331.5,"sma_60":5364.08,"sma_120":6102.62},{"date":"2025-04-07","open":3820,"high":3900,"low":3710,"close":3735,"volume":85063,"rsi_14":30.31,"sma_20":4295.25,"sma_60":5308.0,"sma_120":6056.42},{"date":"2025-04-08","open":3850,"high":3915,"low":3740,"close":3760,"volume":41422,"rsi_14":34.36,"sma_20":4263.0,"sma_60":5254.5,"sma_120":6011.92},{"date":"2025-04-09","open":3650,"high":3795,"low":3550,"close":3600,"volume":66161,"rsi_14":32.65,"sma_20":4212.25,"sma_60":5195.17,"sma_120":5968.25},{"date":"2025-04-10","open":3715,"high":3810,"low":3690,"close":3790,"volume":89775,"rsi_14":28.7,"sma_20":4172.75,"sma_60":5141.33,"sma_120":5929.0},{"date":"2025-04-11","open":3770,"high":3990,"low":3705,"close":3920,"volume":66000,"rsi_14":34.0,"sma_20":4139.0,"sma_60":5090.17,"sma_120":5890.58},{"date":"2025-04-14","open":3950,"high":4060,"low":3900,"close":3980,"volume":32945,"rsi_14":38.76,"sma_20":4122.5,"sma_60":5047.17,"sma_120":5856.17},{"date":"2025-04-15","open":3990,"high":4020,"low":3880,"close":3960,"volume":44117,"rsi_14":36.45,"sma_20":4099.0,"sma_60":5004.67,"sma_120":5819.25},{"date":"2025-04-16","open":4010,"high":4035,"low":3815,"close":3885,"volume":52839,"rsi_14":37.58,"sma_20":4079.75,"sma_60":4962.92,"sma_120":5785.38},{"date":"2025-04-17","open":3930,"high":4040,"low":3835,"close":4040,"volume":50009,"rsi_14":40.18,"sma_20":4072.0,"sma_60":4919.42,"sma_120":5752.88},{"date":"2025-04-18","open":4040,"high":4085,"low":3935,"close":3995,"volume":68807,"rsi_14":47.04,"sma_20":4047.75,"sma_60":4874.83,"sma_120":5723.67},{"date":"2025-04-21","open":4000,"high":4030,"low":3925,"close":3950,"volume":45038,"rsi_14":41.03,"sma_20":4021.25,"sma_60":4828.0,"sma_120":5696.17},{"date":"2025-04-22","open":3880,"high":4005,"low":3880,"close":3955,"volume":50331,"rsi_14":45.93,"sma_20":4001.0,"sma_60":4783.25,"sma_120":5670.88},{"date":"2025-04-23","open":3995,"high":3995,"low":3800,"close":3945,"volume":46060,"rsi_14":45.56,"sma_20":3977.75,"sma_60":4741.83,"sma_120":5645.08},{"date":"2025-04-24","open":3945,"high":3950,"low":3845,"close":3870,"volume":49221,"rsi_14":44.84,"sma_20":3957.0,"sma_60":4694.67,"sma_120":5615.33},{"date":"2025-04-25","open":3875,"high":3910,"low":3815,"close":3825,"volume":45563,"rsi_14":54.33,"sma_20":3929.75,"sma_60":4650.42,"sma_120":5584.71},{"date":"2025-04-28","open":3835,"high":3835,"low":3765,"close":3800,"volume":55043,"rsi_14":51.92,"sma_20":3915.75,"sma_60":4612.75,"sma_120":5555.96},{"date":"2025-04-29","open":3800,"high":3985,"low":3770,"close":3785,"volume":126674,"rsi_14":60.34,"sma_20":3895.25,"sma_60":4577.5,"sma_120":5526.42},{"date":"2025-04-30","open":3800,"high":3815,"low":3670,"close":3695,"volume":106706,"rsi_14":44.03,"sma_20":3877.25,"sma_60":4538.25,"sma_120":5498.96},{"date":"2025-05-02","open":3700,"high":3700,"low":3600,"close":3635,"volume":35948,"rsi_14":30.34,"sma_20":3856.25,"sma_60":4497.83,"sma_120":5468.83},{"date":"2025-05-07","open":3675,"high":3675,"low":3505,"close":3595,"volume":37266,"rsi_14":22.7,"sma_20":3836.0,"sma_60":4455.75,"sma_120":5440.54},{"date":"2025-05-08","open":3590,"high":3620,"low":3570,"close":3600,"volume":53319,"rsi_14":23.91,"sma_20":3829.25,"sma_60":4418.42,"sma_120":5414.21},{"date":"2025-05-09","open":3620,"high":3620,"low":3530,"close":3540,"volume":61131,"rsi_14":24.44,"sma_20":3818.25,"sma_60":4380.42,"sma_120":5387.88},{"date":"2025-05-12","open":3570,"high":3645,"low":3500,"close":3565,"volume":52453,"rsi_14":6.42,"sma_20":3816.5,"sma_60":4345.0,"sma_120":5360.5},{"date":"2025-05-13","open":3585,"high":3605,"low":3520,"close":3585,"volume":37608,"rsi_14":10.58,"sma_20":3806.25,"sma_60":4312.58,"sma_120":5335.04},{"date":"2025-05-14","open":3590,"high":3595,"low":3505,"close":3570,"volume":53785,"rsi_14":11.22,"sma_20":3788.75,"sma_60":4279.58,"sma_120":5310.79},{"date":"2025-05-15","open":3585,"high":3655,"low":3535,"close":3645,"volume":41222,"rsi_14":22.32,"sma_20":3772.0,"sma_60":4249.17,"sma_120":5289.0},{"date":"2025-05-16","open":3690,"high":3720,"low":3400,"close":3455,"volume":183419,"rsi_14":16.89,"sma_20":3746.75,"sma_60":4212.25,"sma_120":5266.62},{"date":"2025-05-19","open":3425,"high":3680,"low":3425,"close":3520,"volume":72484,"rsi_14":26.03,"sma_20":3728.5,"sma_60":4177.25,"sma_120":5243.46},{"date":"2025-05-20","open":3530,"high":3600,"low":3435,"close":3480,"volume":56133,"rsi_14":26.21,"sma_20":3700.5,"sma_60":4142.42,"sma_120":5220.71},{"date":"2025-05-21","open":3530,"high":3530,"low":3470,"close":3485,"volume":45518,"rsi_14":27.66,"sma_20":3675.0,"sma_60":4113.17,"sma_120":5198.5},{"date":"2025-05-22","open":3520,"high":3895,"low":3515,"close":3765,"volume":448816,"rsi_14":48.97,"sma_20":3665.75,"sma_60":4088.92,"sma_120":5179.29},{"date":"2025-05-23","open":3735,"high":3740,"low":3540,"close":3630,"volume":125206,"rsi_14":46.8,"sma_20":3649.5,"sma_60":4062.42,"sma_120":5155.88},{"date":"2025-05-26","open":3680,"high":3715,"low":3540,"close":3620,"volume":78105,"rsi_14":49.22,"sma_20":3633.25,"sma_60":4038.58,"sma_120":5135.62},{"date":"2025-05-27","open":3625,"high":3700,"low":3495,"close":3570,"volume":83382,"rsi_14":48.72,"sma_20":3618.25,"sma_60":4017.0,"sma_120":5113.96},{"date":"2025-05-28","open":3600,"high":3600,"low":3500,"close":3540,"volume":64396,"rsi_14":47.0,"sma_20":3604.0,"sma_60":3994.83,"sma_120":5082.79},{"date":"2025-05-29","open":3520,"high":3640,"low":3505,"close":3640,"volume":64276,"rsi_14":54.81,"sma_20":3596.0,"sma_60":3976.33,"sma_120":5053.46},{"date":"2025-05-30","open":3615,"high":3910,"low":3615,"close":3715,"volume":121731,"rsi_14":56.88,"sma_20":3592.5,"sma_60":3961.75,"sma_120":5027.83},{"date":"2025-06-02","open":3790,"high":3790,"low":3650,"close":3700,"volume":49834,"rsi_14":55.3,"sma_20":3592.75,"sma_60":3948.25,"sma_120":4999.67},{"date":"2025-06-04","open":3680,"high":3690,"low":3590,"close":3610,"volume":57440,"rsi_14":51.72,"sma_20":3591.5,"sma_60":3934.25,"sma_120":4974.08},{"date":"2025-06-05","open":3655,"high":3655,"low":3540,"close":3575,"volume":61235,"rsi_14":46.88,"sma_20":3590.5,"sma_60":3919.33,"sma_120":4945.54},{"date":"2025-06-09","open":3625,"high":3625,"low":3500,"close":3565,"volume":43615,"rsi_14":55.85,"sma_20":3588.75,"sma_60":3904.42,"sma_120":4919.33},{"date":"2025-06-10","open":3590,"high":3590,"low":3500,"close":3530,"volume":57354,"rsi_14":50.55,"sma_20":3588.25,"sma_60":3889.83,"sma_120":4890.92},{"date":"2025-06-11","open":3580,"high":3635,"low":3540,"close":3615,"volume":40430,"rsi_14":57.07,"sma_20":3590.75,"sma_60":3873.17,"sma_120":4869.71},{"date":"2025-06-12","open":3600,"high":3670,"low":3505,"close":3505,"volume":89301,"rsi_14":50.94,"sma_20":3586.75,"sma_60":3855.25,"sma_120":4855.5},{"date":"2025-06-13","open":3525,"high":3525,"low":3360,"close":3385,"volume":203089,"rsi_14":28.89,"sma_20":3577.5,"sma_60":3835.08,"sma_120":4832.88},{"date":"2025-06-16","open":3330,"high":3345,"low":3230,"close":3255,"volume":99264,"rsi_14":29.05,"sma_20":3558.0,"sma_60":3817.5,"sma_120":4809.5},{"date":"2025-06-17","open":3235,"high":3325,"low":3200,"close":3230,"volume":65933,"rsi_14":28.57,"sma_20":3546.75,"sma_60":3797.5,"sma_120":4782.83},{"date":"2025-06-18","open":3230,"high":3260,"low":3165,"close":3220,"volume":92845,"rsi_14":29.89,"sma_20":3531.75,"sma_60":3780.0,"sma_120":4755.83},{"date":"2025-06-19","open":3210,"high":3285,"low":2925,"close":2940,"volume":277492,"rsi_14":23.21,"sma_20":3504.75,"sma_60":3759.08,"sma_120":4725.58},{"date":"2025-06-20","open":2945,"high":3095,"low":2920,"close":3075,"volume":118027,"rsi_14":25.54,"sma_20":3484.25,"sma_60":3735.67,"sma_120":4698.12},{"date":"2025-06-23","open":3010,"high":3120,"low":2945,"close":3045,"volume":81324,"rsi_14":19.82,"sma_20":3448.25,"sma_60":3711.75,"sma_120":4670.33},{"date":"2025-06-24","open":3070,"high":3235,"low":3000,"close":3180,"volume":80322,"rsi_14":28.86,"sma_20":3425.75,"sma_60":3692.08,"sma_120":4645.83},{"date":"2025-06-25","open":3160,"high":3180,"low":3105,"close":3120,"volume":44932,"rsi_14":29.58,"sma_20":3400.75,"sma_60":3670.58,"sma_120":4623.33},{"date":"2025-06-26","open":3120,"high":3225,"low":2995,"close":3025,"volume":88314,"rsi_14":28.17,"sma_20":3373.5,"sma_60":3649.58,"sma_120":4599.71},{"date":"2025-06-27","open":3045,"high":3180,"low":2990,"close":3100,"volume":54356,"rsi_14":32.45,"sma_20":3351.5,"sma_60":3628.42,"sma_120":4577.29},{"date":"2025-06-30","open":3125,"high":3500,"low":3125,"close":3370,"volume":286948,"rsi_14":44.87,"sma_20":3338.0,"sma_60":3616.58,"sma_120":4559.54},{"date":"2025-07-01","open":3425,"high":3425,"low":3200,"close":3380,"volume":162340,"rsi_14":42.09,"sma_20":3321.25,"sma_60":3603.0,"sma_120":4541.79},{"date":"2025-07-02","open":3380,"high":3380,"low":3230,"close":3275,"volume":102062,"rsi_14":42.23,"sma_20":3300.0,"sma_60":3590.0,"sma_120":4515.25},{"date":"2025-07-03","open":3250,"high":3425,"low":3250,"close":3290,"volume":68803,"rsi_14":46.55,"sma_20":3284.0,"sma_60":3577.25,"sma_120":4490.0},{"date":"2025-07-04","open":3295,"high":3390,"low":3210,"close":3285,"volume":48510,"rsi_14":51.2,"sma_20":3269.5,"sma_60":3565.33,"sma_120":4464.71},{"date":"2025-07-07","open":3285,"high":3395,"low":3150,"close":3165,"volume":81736,"rsi_14":47.58,"sma_20":3249.5,"sma_60":3555.83,"sma_120":4431.92},{"date":"2025-07-08","open":3125,"high":3200,"low":3100,"close":3190,"volume":26999,"rsi_14":48.9,"sma_20":3232.5,"sma_60":3546.33,"sma_120":4400.42},{"date":"2025-07-09","open":3210,"high":3215,"low":3120,"close":3170,"volume":63361,"rsi_14":60.45,"sma_20":3210.25,"sma_60":3539.17,"sma_120":4367.17},{"date":"2025-07-10","open":3180,"high":3590,"low":3180,"close":3410,"volume":552714,"rsi_14":63.9,"sma_20":3205.5,"sma_60":3532.83,"sma_120":4337.08},{"date":"2025-07-11","open":3410,"high":3500,"low":3305,"close":3500,"volume":164940,"rsi_14":67.98,"sma_20":3211.25,"sma_60":3525.83,"sma_120":4308.0},{"date":"2025-07-14","open":4500,"high":4550,"low":4240,"close":4550,"volume":682205,"rsi_14":81.42,"sma_20":3276.0,"sma_60":3535.33,"sma_120":4291.25},{"date":"2025-07-15","open":5300,"high":5400,"low":4220,"close":4285,"volume":7736825,"rsi_14":74.42,"sma_20":3328.75,"sma_60":3540.75,"sma_120":4272.71},{"date":"2025-07-16","open":4290,"high":5570,"low":4110,"close":5570,"volume":12396864,"rsi_14":85.59,"sma_20":3446.25,"sma_60":3568.83,"sma_120":4265.88},{"date":"2025-07-17","open":5860,"high":6550,"low":5630,"close":5670,"volume":18463070,"rsi_14":85.69,"sma_20":3582.75,"sma_60":3596.0,"sma_120":4257.71},{"date":"2025-07-18","open":5420,"high":5750,"low":4990,"close":5150,"volume":3078606,"rsi_14":73.12,"sma_20":3686.5,"sma_60":3615.25,"sma_120":4245.04},{"date":"2025-07-21","open":5150,"high":5530,"low":4750,"close":4940,"volume":2196369,"rsi_14":69.26,"sma_20":3781.25,"sma_60":3631.75,"sma_120":4229.88},{"date":"2025-07-22","open":4855,"high":4960,"low":4610,"close":4725,"volume":1172311,"rsi_14":67.43,"sma_20":3858.5,"sma_60":3644.58,"sma_120":4213.92},{"date":"2025-07-23","open":4655,"high":4855,"low":4480,"close":4540,"volume":583118,"rsi_14":64.43,"sma_20":3929.5,"sma_60":3654.5,"sma_120":4198.17},{"date":"2025-07-24","open":4540,"high":4785,"low":4390,"close":4400,"volume":711254,"rsi_14":62.49,"sma_20":3998.25,"sma_60":3663.33,"sma_120":4179.0},{"date":"2025-07-25","open":4400,"high":4595,"low":4305,"close":4550,"volume":351067,"rsi_14":65.41,"sma_20":4070.75,"sma_60":3675.42,"sma_120":4162.92},{"date":"2025-07-28","open":4680,"high":4685,"low":4290,"close":4310,"volume":346581,"rsi_14":61.89,"sma_20":4117.75,"sma_60":3683.92,"sma_120":4148.33},{"date":"2025-07-29","open":4285,"high":4460,"low":4165,"close":4340,"volume":300112,"rsi_14":62.39,"sma_20":4165.75,"sma_60":3693.17,"sma_120":4135.33},{"date":"2025-07-30","open":4300,"high":4570,"low":4235,"close":4490,"volume":288675,"rsi_14":61.66,"sma_20":4226.5,"sma_60":3706.42,"sma_120":4122.33},{"date":"2025-07-31","open":4450,"high":4730,"low":4405,"close":4585,"volume":541100,"rsi_14":61.7,"sma_20":4291.25,"sma_60":3722.25,"sma_120":4110.04},{"date":"2025-08-01","open":4550,"high":4550,"low":4235,"close":4255,"volume":326726,"rsi_14":46.23,"sma_20":4339.75,"sma_60":3733.25,"sma_120":4094.5},{"date":"2025-08-04","open":4160,"high":4435,"low":4130,"close":4180,"volume":235336,"rsi_14":48.59,"sma_20":4390.5,"sma_60":3742.92,"sma_120":4080.67},{"date":"2025-08-05","open":4195,"high":4300,"low":4115,"close":4210,"volume":160746,"rsi_14":22.47,"sma_20":4441.5,"sma_60":3754.08,"sma_120":4067.25},{"date":"2025-08-06","open":4210,"high":4295,"low":4135,"close":4185,"volume":142247,"rsi_14":19.0,"sma_20":4492.25,"sma_60":3764.42,"sma_120":4054.71},{"date":"2025-08-07","open":4240,"high":4445,"low":4110,"close":4410,"volume":216201,"rsi_14":32.38,"sma_20":4542.25,"sma_60":3778.17,"sma_120":4045.38},{"date":"2025-08-08","open":4410,"high":4410,"low":4225,"close":4235,"volume":145779,"rsi_14":32.93,"sma_20":4579.0,"sma_60":3789.25,"sma_120":4034.42},{"date":"2025-08-11","open":4240,"high":4350,"low":4150,"close":4300,"volume":121131,"rsi_14":38.9,"sma_20":4566.5,"sma_60":3800.17,"sma_120":4024.67},{"date":"2025-08-12","open":4300,"high":4345,"low":4140,"close":4195,"volume":140494,"rsi_14":40.6,"sma_20":4562.0,"sma_60":3812.5,"sma_120":4012.38},{"date":"2025-08-13","open":4270,"high":4295,"low":4135,"close":4260,"volume":126839,"rsi_14":46.02,"sma_20":4496.5,"sma_60":3824.83,"sma_120":4001.04},{"date":"2025-08-14","open":4225,"high":4340,"low":4150,"close":4155,"volume":90842,"rsi_14":38.48,"sma_20":4420.75,"sma_60":3836.08,"sma_120":3989.25},{"date":"2025-08-18","open":4175,"high":4220,"low":4010,"close":4130,"volume":84614,"rsi_14":44.0,"sma_20":4369.75,"sma_60":3846.83,"sma_120":3980.0},{"date":"2025-08-19","open":4130,"high":4170,"low":4050,"close":4065,"volume":89057,"rsi_14":41.04,"sma_20":4326.0,"sma_60":3851.83,"sma_120":3970.38},{"date":"2025-08-20","open":4060,"high":4060,"low":3920,"close":4040,"volume":106821,"rsi_14":34.04,"sma_20":4291.75,"sma_60":3858.67,"sma_120":3960.54},{"date":"2025-08-21","open":4040,"high":4150,"low":3840,"close":3915,"volume":171877,"rsi_14":26.74,"sma_20":4260.5,"sma_60":3863.58,"sma_120":3951.08},{"date":"2025-08-22","open":3950,"high":4020,"low":3810,"close":3855,"volume":117115,"rsi_14":32.91,"sma_20":4233.25,"sma_60":3868.33,"sma_120":3942.67},{"date":"2025-08-25","open":3865,"high":3990,"low":3820,"close":3840,"volume":101594,"rsi_14":34.68,"sma_20":4197.75,"sma_60":3873.33,"sma_120":3934.08},{"date":"2025-08-26","open":3840,"high":3925,"low":3700,"close":3740,"volume":130483,"rsi_14":30.08,"sma_20":4169.25,"sma_60":3875.0,"sma_120":3925.67},{"date":"2025-08-27","open":3740,"high":3855,"low":3660,"close":3855,"volume":148620,"rsi_14":37.01,"sma_20":4145.0,"sma_60":3877.33,"sma_120":3919.54},{"date":"2025-08-28","open":3845,"high":4740,"low":3800,"close":4395,"volume":3315992,"rsi_14":49.53,"sma_20":4140.25,"sma_60":3888.92,"sma_120":3918.58},{"date":"2025-08-29","open":5140,"high":5710,"low":4820,"close":4850,"volume":7242065,"rsi_14":66.49,"sma_20":4153.5,"sma_60":3909.58,"sma_120":3921.92},{"date":"2025-09-01","open":4800,"high":4815,"low":4445,"close":4450,"volume":1169972,"rsi_14":53.41,"sma_20":4163.25,"sma_60":3924.17,"sma_120":3921.75},{"date":"2025-09-02","open":4445,"high":4540,"low":4305,"close":4430,"volume":467747,"rsi_14":55.56,"sma_20":4175.75,"sma_60":3938.58,"sma_120":3921.5},{"date":"2025-09-03","open":4575,"high":5345,"low":4335,"close":5000,"volume":5120253,"rsi_14":64.12,"sma_20":4215.25,"sma_60":3963.08,"sma_120":3926.46},{"date":"2025-09-04","open":5000,"high":5150,"low":4845,"close":4940,"volume":1064824,"rsi_14":65.24,"sma_20":4253.0,"sma_60":3985.17,"sma_120":3929.17},{"date":"2025-09-05","open":4900,"high":4990,"low":4820,"close":4850,"volume":385524,"rsi_14":63.64,"sma_20":4275.0,"sma_60":4007.58,"sma_120":3931.42},{"date":"2025-09-08","open":4895,"high":5050,"low":4755,"close":4855,"volume":451814,"rsi_14":65.31,"sma_20":4306.0,"sma_60":4032.08,"sma_120":3933.58},{"date":"2025-09-09","open":4840,"high":5190,"low":4670,"close":5110,"volume":889937,"rsi_14":69.04,"sma_20":4346.5,"sma_60":4063.0,"sma_120":3940.25},{"date":"2025-09-10","open":5300,"high":5470,"low":5030,"close":5150,"volume":1197224,"rsi_14":72.66,"sma_20":4394.25,"sma_60":4095.0,"sma_120":3946.25},{"date":"2025-09-11","open":5080,"high":5130,"low":4855,"close":4865,"volume":572196,"rsi_14":67.12,"sma_20":4424.5,"sma_60":4122.42,"sma_120":3951.21},{"date":"2025-09-12","open":4865,"high":5060,"low":4710,"close":4885,"volume":335182,"rsi_14":67.68,"sma_20":4461.0,"sma_60":4154.83,"sma_120":3956.96},{"date":"2025-09-15","open":4810,"high":5240,"low":4810,"close":4905,"volume":636383,"rsi_14":70.26,"sma_20":4499.75,"sma_60":4185.33,"sma_120":3960.5},{"date":"2025-09-16","open":4965,"high":4965,"low":4700,"close":4765,"volume":469921,"rsi_14":65.69,"sma_20":4534.75,"sma_60":4214.0,"sma_120":3962.88},{"date":"2025-09-17","open":4795,"high":4895,"low":4650,"close":4740,"volume":229008,"rsi_14":57.23,"sma_20":4569.75,"sma_60":4240.0,"sma_120":3966.04},{"date":"2025-09-18","open":4745,"high":4745,"low":4621,"close":4690,"volume":135159,"rsi_14":46.79,"sma_20":4610.25,"sma_60":4266.75,"sma_120":3968.67},{"date":"2025-09-19","open":4750,"high":4810,"low":4605,"close":4665,"volume":245618,"rsi_14":56.7,"sma_20":4650.75,"sma_60":4294.08,"sma_120":3971.83},{"date":"2025-09-22","open":4685,"high":4775,"low":4490,"close":4490,"volume":281945,"rsi_14":51.7,"sma_20":4683.25,"sma_60":4317.25,"sma_120":3972.83},{"date":"2025-09-23","open":4495,"high":4740,"low":4410,"close":4540,"volume":259795,"rsi_14":31.45,"sma_20":4723.25,"sma_60":4336.75,"sma_120":3976.67},{"date":"2025-09-24","open":4615,"high":4615,"low":4350,"close":4370,"volume":213038,"rsi_14":28.89,"sma_20":4749.0,"sma_60":4353.25,"sma_120":3978.12},{"date":"2025-09-25","open":4405,"high":4440,"low":4270,"close":4270,"volume":177528,"rsi_14":28.68,"sma_20":4742.75,"sma_60":4369.83,"sma_120":3979.92},{"date":"2025-09-26","open":4200,"high":4260,"low":4100,"close":4150,"volume":169448,"rsi_14":26.1,"sma_20":4707.75,"sma_60":4384.17,"sma_120":3980.71},{"date":"2025-09-29","open":4150,"high":4270,"low":4125,"close":4225,"volume":110802,"rsi_14":15.83,"sma_20":4696.5,"sma_60":4399.83,"sma_120":3982.58},{"date":"2025-09-30","open":4225,"high":4300,"low":4160,"close":4170,"volume":76577,"rsi_14":12.6,"sma_20":4683.5,"sma_60":4416.58,"sma_120":3986.21},{"date":"2025-10-01","open":4300,"high":4300,"low":4100,"close":4115,"volume":97041,"rsi_14":15.28,"sma_20":4639.25,"sma_60":4432.0,"sma_120":3989.17},{"date":"2025-10-02","open":4215,"high":4505,"low":4195,"close":4365,"volume":283361,"rsi_14":29.62,"sma_20":4610.0,"sma_60":4451.75,"sma_120":3995.46},{"date":"2025-10-10","open":4355,"high":4765,"low":4255,"close":4740,"volume":458884,"rsi_14":45.05,"sma_20":4604.5,"sma_60":4473.92,"sma_120":4003.38},{"date":"2025-10-13","open":4740,"high":5020,"low":4540,"close":4860,"volume":460881,"rsi_14":52.89,"sma_20":4604.75,"sma_60":4496.58,"sma_120":4011.21},{"date":"2025-10-14","open":5240,"high":5240,"low":4510,"close":4830,"volume":700361,"rsi_14":52.73,"sma_20":4590.75,"sma_60":4501.25,"sma_120":4018.29},{"date":"2025-10-15","open":4750,"high":4935,"low":4360,"close":4420,"volume":707835,"rsi_14":42.54,"sma_20":4554.25,"sma_60":4503.5,"sma_120":4022.12},{"date":"2025-10-16","open":4465,"high":4625,"low":4270,"close":4340,"volume":392896,"rsi_14":42.13,"sma_20":4528.0,"sma_60":4483.0,"sma_120":4025.92},{"date":"2025-10-17","open":4340,"high":4350,"low":4190,"close":4190,"volume":158719,"rsi_14":42.65,"sma_20":4493.25,"sma_60":4458.33,"sma_120":4027.17},{"date":"2025-10-20","open":4190,"high":4235,"low":4100,"close":4195,"volume":103275,"rsi_14":41.35,"sma_20":4457.75,"sma_60":4442.42,"sma_120":4028.83},{"date":"2025-10-21","open":4195,"high":4390,"low":4145,"close":4305,"volume":173236,"rsi_14":48.32,"sma_20":4434.75,"sma_60":4431.83,"sma_120":4031.79},{"date":"2025-10-22","open":4380,"high":5350,"low":4380,"close":4775,"volume":6386060,"rsi_14":60.95,"sma_20":4436.5,"sma_60":4432.67,"sma_120":4038.62},{"date":"2025-10-23","open":4775,"high":4775,"low":4540,"close":4545,"volume":584669,"rsi_14":58.18,"sma_20":4427.5,"sma_60":4432.75,"sma_120":4043.62},{"date":"2025-10-24","open":4525,"high":4595,"low":4400,"close":4400,"volume":279098,"rsi_14":53.52,"sma_20":4414.25,"sma_60":4432.75,"sma_120":4048.04},{"date":"2025-10-27","open":4380,"high":4525,"low":4310,"close":4495,"volume":299173,"rsi_14":56.44,"sma_20":4414.5,"sma_60":4431.83,"sma_120":4053.62},{"date":"2025-10-28","open":4490,"high":4555,"low":4390,"close":4400,"volume":241620,"rsi_14":55.56,"sma_20":4407.5,"sma_60":4433.33,"sma_120":4058.62},{"date":"2025-10-29","open":4400,"high":4445,"low":4310,"close":4410,"volume":164133,"rsi_14":51.18,"sma_20":4409.5,"sma_60":4434.5,"sma_120":4063.83},{"date":"2025-10-30","open":4395,"high":4420,"low":4220,"close":4290,"volume":195986,"rsi_14":39.13,"sma_20":4410.5,"sma_60":4431.17,"sma_120":4068.79},{"date":"2025-10-31","open":4290,"high":4385,"low":4175,"close":4175,"volume":161565,"rsi_14":33.41,"sma_20":4411.75,"sma_60":4424.33,"sma_120":4073.29},{"date":"2025-11-03","open":4175,"high":4295,"low":4080,"close":4240,"volume":204881,"rsi_14":35.95,"sma_20":4412.5,"sma_60":4424.08,"sma_120":4078.67},{"date":"2025-11-04","open":4240,"high":4410,"low":4155,"close":4260,"volume":188300,"rsi_14":45.32,"sma_20":4417.0,"sma_60":4425.42,"sma_120":4084.17},{"date":"2025-11-05","open":4265,"high":4370,"low":4000,"close":4180,"volume":149155,"rsi_14":45.32,"sma_20":4420.25,"sma_60":4424.92,"sma_120":4089.5},{"date":"2025-11-06","open":4220,"high":4400,"low":4165,"close":4215,"volume":149263,"rsi_14":50.78,"sma_20":4413.25,"sma_60":4425.42,"sma_120":4094.92},{"date":"2025-11-07","open":4110,"high":4275,"low":4070,"close":4125,"volume":176449,"rsi_14":47.92,"sma_20":4382.5,"sma_60":4420.67,"sma_120":4099.42},{"date":"2025-11-10","open":4125,"high":4235,"low":4080,"close":4220,"volume":75835,"rsi_14":47.45,"sma_20":4350.5,"sma_60":4420.42,"sma_120":4104.83},{"date":"2025-11-11","open":4190,"high":4460,"low":4185,"close":4315,"volume":171552,"rsi_14":32.17,"sma_20":4324.75,"sma_60":4420.67,"sma_120":4110.42},{"date":"2025-11-12","open":4355,"high":4430,"low":4080,"close":4290,"volume":156246,"rsi_14":38.25,"sma_20":4318.25,"sma_60":4422.25,"sma_120":4117.38},{"date":"2025-11-13","open":4290,"high":4420,"low":4240,"close":4365,"volume":97738,"rsi_14":48.28,"sma_20":4319.5,"sma_60":4424.0,"sma_120":4124.42},{"date":"2025-11-14","open":4330,"high":4430,"low":4225,"close":4230,"volume":70953,"rsi_14":37.44,"sma_20":4321.5,"sma_60":4425.25,"sma_120":4130.67},{"date":"2025-11-17","open":4370,"high":4370,"low":4130,"close":4160,"volume":61854,"rsi_14":38.35,"sma_20":4319.75,"sma_60":4425.75,"sma_120":4136.29},{"date":"2025-11-18","open":4290,"high":4290,"low":4050,"close":4085,"volume":83224,"rsi_14":35.16,"sma_20":4308.75,"sma_60":4426.08,"sma_120":4138.96},{"date":"2025-11-19","open":4085,"high":4185,"low":3895,"close":3915,"volume":134617,"rsi_14":33.62,"sma_20":4265.75,"sma_60":4424.0,"sma_120":4141.33},{"date":"2025-11-20","open":3960,"high":4030,"low":3910,"close":3990,"volume":53737,"rsi_14":41.63,"sma_20":4238.0,"sma_60":4425.25,"sma_120":4144.42},{"date":"2025-11-21","open":3900,"high":3985,"low":3800,"close":3805,"volume":115980,"rsi_14":32.24,"sma_20":4208.25,"sma_60":4424.42,"sma_120":4146.38},{"date":"2025-11-24","open":3920,"high":3920,"low":3735,"close":3820,"volume":57441,"rsi_14":31.97,"sma_20":4174.5,"sma_60":4424.08,"sma_120":4148.71},{"date":"2025-11-25","open":3820,"high":3960,"low":3795,"close":3810,"volume":55397,"rsi_14":33.91,"sma_20":4145.0,"sma_60":4425.25,"sma_120":4150.12},{"date":"2025-11-26","open":3810,"high":3960,"low":3800,"close":3870,"volume":55228,"rsi_14":35.32,"sma_20":4118.0,"sma_60":4425.5,"sma_120":4151.42},{"date":"2025-11-27","open":3930,"high":3960,"low":3800,"close":3890,"volume":35680,"rsi_14":39.37,"sma_20":4098.0,"sma_60":4417.08,"sma_120":4153.0},{"date":"2025-11-28","open":3880,"high":4090,"low":3880,"close":4040,"volume":86256,"rsi_14":42.24,"sma_20":4091.25,"sma_60":4403.58,"sma_120":4156.58},{"date":"2025-12-01","open":4090,"high":4155,"low":3980,"close":3980,"volume":45787,"rsi_14":35.11,"sma_20":4078.25,"sma_60":4395.75,"sma_120":4159.96},{"date":"2025-12-02","open":3980,"high":4105,"low":3900,"close":4075,"volume":116411,"rsi_14":41.0,"sma_20":4069.0,"sma_60":4389.83,"sma_120":4164.21},{"date":"2025-12-03","open":4105,"high":4135,"low":4010,"close":4040,"volume":60977,"rsi_14":35.93,"sma_20":4062.0,"sma_60":4373.83,"sma_120":4168.46},{"date":"2025-12-04","open":4040,"high":4075,"low":3920,"close":3970,"volume":48405,"rsi_14":38.07,"sma_20":4049.75,"sma_60":4357.67,"sma_120":4171.42},{"date":"2025-12-05","open":3975,"high":4045,"low":3860,"close":3970,"volume":58864,"rsi_14":40.69,"sma_20":4042.0,"sma_60":4343.0,"sma_120":4175.29},{"date":"2025-12-08","open":4030,"high":4030,"low":3915,"close":3925,"volume":52110,"rsi_14":41.92,"sma_20":4027.25,"sma_60":4327.5,"sma_120":4179.79},{"date":"2025-12-09","open":4025,"high":4365,"low":3905,"close":4240,"volume":253460,"rsi_14":64.32,"sma_20":4023.5,"sma_60":4313.0,"sma_120":4188.0},{"date":"2025-12-10","open":4185,"high":4230,"low":4120,"close":4135,"volume":46139,"rsi_14":56.22,"sma_20":4015.75,"sma_60":4296.08,"sma_120":4195.54},{"date":"2025-12-11","open":4115,"high":4360,"low":4115,"close":4260,"volume":129503,"rsi_14":70.59,"sma_20":4010.5,"sma_60":4286.0,"sma_120":4204.21},{"date":"2025-12-12","open":4345,"high":4345,"low":4140,"close":4280,"volume":130833,"rsi_14":70.72,"sma_20":4013.0,"sma_60":4275.92,"sma_120":4215.38},{"date":"2025-12-15","open":4280,"high":4575,"low":4210,"close":4455,"volume":368276,"rsi_14":75.29,"sma_20":4027.75,"sma_60":4268.42,"sma_120":4226.88},{"date":"2025-12-16","open":4450,"high":4450,"low":4275,"close":4275,"volume":113587,"rsi_14":64.52,"sma_20":4037.25,"sma_60":4260.25,"sma_120":4237.12},{"date":"2025-12-17","open":4315,"high":4315,"low":4005,"close":4060,"volume":136043,"rsi_14":55.35,"sma_20":4044.5,"sma_60":4248.92,"sma_120":4244.46},{"date":"2025-12-18","open":4010,"high":4170,"low":4010,"close":4130,"volume":115938,"rsi_14":52.98,"sma_20":4051.5,"sma_60":4239.0,"sma_120":4252.88},{"date":"2025-12-19","open":4160,"high":4475,"low":4100,"close":4400,"volume":177090,"rsi_14":62.21,"sma_20":4081.25,"sma_60":4234.58,"sma_120":4264.33},{"date":"2025-12-22","open":4600,"high":4695,"low":4420,"close":4515,"volume":341054,"rsi_14":62.64,"sma_20":4116.0,"sma_60":4235.0,"sma_120":4276.12},{"date":"2025-12-23","open":4600,"high":4745,"low":4220,"close":4220,"volume":511107,"rsi_14":54.5,"sma_20":4136.5,"sma_60":4229.67,"sma_120":4283.21},{"date":"2025-12-24","open":4300,"high":4720,"low":4230,"close":4500,"volume":536281,"rsi_14":61.99,"sma_20":4168.0,"sma_60":4231.83,"sma_120":4292.54},{"date":"2025-12-26","open":4810,"high":5160,"low":4600,"close":4600,"volume":1779630,"rsi_14":63.64,"sma_20":4203.5,"sma_60":4237.33,"sma_120":4303.58},{"date":"2025-12-29","open":4800,"high":5660,"low":4710,"close":4945,"volume":2235423,"rsi_14":69.54,"sma_20":4248.75,"sma_60":4250.58,"sma_120":4317.38},{"date":"2025-12-30","open":5080,"high":5470,"low":4680,"close":4790,"volume":1021847,"rsi_14":61.22,"sma_20":4289.25,"sma_60":4260.0,"sma_120":4329.92},{"date":"2026-01-02","open":4785,"high":5380,"low":4760,"close":5160,"volume":665350,"rsi_14":68.88,"sma_20":4343.5,"sma_60":4276.5,"sma_120":4346.54},{"date":"2026-01-05","open":5220,"high":5280,"low":4950,"close":5090,"volume":333345,"rsi_14":65.6,"sma_20":4396.0,"sma_60":4292.75,"sma_120":4362.38},{"date":"2026-01-06","open":5000,"high":5090,"low":4900,"close":5000,"volume":194722,"rsi_14":63.19,"sma_20":4447.5,"sma_60":4303.5,"sma_120":4377.62},{"date":"2026-01-07","open":4980,"high":5090,"low":4880,"close":5050,"volume":174277,"rsi_14":61.42,"sma_20":4501.5,"sma_60":4308.67,"sma_120":4391.29},{"date":"2026-01-08","open":4935,"high":5250,"low":4935,"close":5180,"volume":269977,"rsi_14":67.71,"sma_20":4564.25,"sma_60":4314.0,"sma_120":4405.29},{"date":"2026-01-09","open":5180,"high":5200,"low":4855,"close":4900,"volume":245739,"rsi_14":66.03,"sma_20":4597.25,"sma_60":4315.17,"sma_120":4408.21},{"date":"2026-01-12","open":4890,"high":4925,"low":4700,"close":4775,"volume":250096,"rsi_14":62.06,"sma_20":4629.25,"sma_60":4321.08,"sma_120":4412.29},{"date":"2026-01-13","open":4775,"high":4825,"low":4650,"close":4760,"volume":134893,"rsi_14":57.44,"sma_20":4654.25,"sma_60":4328.08,"sma_120":4405.54},{"date":"2026-01-14","open":4695,"high":4745,"low":4510,"close":4560,"volume":244356,"rsi_14":50.9,"sma_20":4668.25,"sma_60":4334.25,"sma_120":4396.29},{"date":"2026-01-15","open":4505,"high":4715,"low":4420,"close":4495,"volume":101413,"rsi_14":56.04,"sma_20":4670.25,"sma_60":4339.25,"sma_120":4390.83},{"date":"2026-01-16","open":4455,"high":4620,"low":4370,"close":4540,"volume":153616,"rsi_14":50.98,"sma_20":4683.5,"sma_60":4343.17,"sma_120":4387.5},{"date":"2026-01-19","open":4545,"high":4550,"low":4255,"close":4380,"volume":175952,"rsi_14":33.9,"sma_20":4720.0,"sma_60":4336.5,"sma_120":4384.62},{"date":"2026-01-20","open":4350,"high":4470,"low":4240,"close":4350,"volume":131346,"rsi_14":36.5,"sma_20":4717.5,"sma_60":4335.67,"sma_120":4383.04},{"date":"2026-01-21","open":4300,"high":4305,"low":4075,"close":4115,"volume":204098,"rsi_14":15.05,"sma_20":4697.5,"sma_60":4329.33,"sma_120":4380.67},{"date":"2026-01-22","open":4120,"high":4270,"low":4080,"close":4200,"volume":102271,"rsi_14":20.53,"sma_20":4696.5,"sma_60":4326.0,"sma_120":4377.75},{"date":"2026-01-23","open":4895,"high":4895,"low":4315,"close":4560,"volume":814867,"rsi_14":37.64,"sma_20":4699.5,"sma_60":4328.5,"sma_120":4379.83},{"date":"2026-01-26","open":4560,"high":4715,"low":4445,"close":4565,"volume":201860,"rsi_14":36.02,"sma_20":4697.75,"sma_60":4333.08,"sma_120":4381.71},{"date":"2026-01-27","open":4685,"high":4770,"low":4375,"close":4375,"volume":231015,"rsi_14":27.58,"sma_20":4669.25,"sma_60":4336.42,"sma_120":4380.75},{"date":"2026-01-28","open":4375,"high":4470,"low":4350,"close":4375,"volume":187934,"rsi_14":32.67,"sma_20":4648.5,"sma_60":4338.67,"sma_120":4379.0},{"date":"2026-01-29","open":4315,"high":4500,"low":4240,"close":4410,"volume":191091,"rsi_14":37.19,"sma_20":4611.0,"sma_60":4341.17,"sma_120":4380.29},{"date":"2026-01-30","open":4360,"high":4485,"low":4260,"close":4290,"volume":140520,"rsi_14":34.64,"sma_20":4571.0,"sma_60":4343.0,"sma_120":4381.21},{"date":"2026-02-02","open":4260,"high":4500,"low":4105,"close":4140,"volume":196919,"rsi_14":35.81,"sma_20":4528.0,"sma_60":4341.75,"sma_120":4380.62},{"date":"2026-02-03","open":4165,"high":4285,"low":4140,"close":4200,"volume":120969,"rsi_14":40.0,"sma_20":4485.5,"sma_60":4343.0,"sma_120":4380.75},{"date":"2026-02-04","open":4270,"high":4400,"low":4160,"close":4335,"volume":141053,"rsi_14":43.45,"sma_20":4443.25,"sma_60":4339.58,"sma_120":4380.12},{"date":"2026-02-05","open":4295,"high":4345,"low":4145,"close":4150,"volume":151860,"rsi_14":38.86,"sma_20":4405.75,"sma_60":4338.42,"sma_120":4379.42},{"date":"2026-02-06","open":4150,"high":4190,"low":3885,"close":4055,"volume":163464,"rsi_14":40.36,"sma_20":4369.75,"sma_60":4334.08,"sma_120":4377.38},{"date":"2026-02-09","open":4085,"high":4330,"low":4080,"close":4265,"volume":103890,"rsi_14":47.72,"sma_20":4345.0,"sma_60":4333.67,"sma_120":4377.96},{"date":"2026-02-10","open":4220,"high":4320,"low":4210,"close":4270,"volume":54405,"rsi_14":54.74,"sma_20":4330.5,"sma_60":4332.08,"sma_120":4378.04},{"date":"2026-02-11","open":4270,"high":4360,"low":4150,"close":4270,"volume":46947,"rsi_14":52.26,"sma_20":4319.25,"sma_60":4332.75,"sma_120":4379.0},{"date":"2026-02-12","open":4255,"high":4300,"low":4190,"close":4195,"volume":84709,"rsi_14":35.57,"sma_20":4302.0,"sma_60":4333.33,"sma_120":4379.54},{"date":"2026-02-13","open":4195,"high":4200,"low":4050,"close":4075,"volume":98010,"rsi_14":32.25,"sma_20":4278.75,"sma_60":4333.17,"sma_120":4379.62},{"date":"2026-02-19","open":4185,"high":4185,"low":4070,"close":4120,"volume":96524,"rsi_14":39.68,"sma_20":4265.75,"sma_60":4336.58,"sma_120":4380.29},{"date":"2026-02-20","open":4085,"high":4205,"low":4050,"close":4130,"volume":80646,"rsi_14":40.16,"sma_20":4254.75,"sma_60":4338.92,"sma_120":4382.08},{"date":"2026-02-23","open":4200,"high":4300,"low":4130,"close":4205,"volume":97106,"rsi_14":42.02,"sma_20":4259.25,"sma_60":4345.58,"sma_120":4385.0},{"date":"2026-02-24","open":4200,"high":4280,"low":4185,"close":4220,"volume":72787,"rsi_14":47.03,"sma_20":4260.25,"sma_60":4352.25,"sma_120":4388.17},{"date":"2026-02-25","open":4220,"high":4270,"low":4130,"close":4190,"volume":76517,"rsi_14":52.36,"sma_20":4241.75,"sma_60":4358.58,"sma_120":4391.92},{"date":"2026-02-26","open":4190,"high":4220,"low":4070,"close":4090,"volume":96453,"rsi_14":45.0,"sma_20":4218.0,"sma_60":4525.58,"sma_120":4329.5},{"date":"2026-02-27","open":4040,"high":4155,"low":4000,"close":4000,"volume":158534,"rsi_14":34.12,"sma_20":4199.25,"sma_60":4364.08,"sma_120":4390.58},{"date":"2026-03-03","open":3950,"high":4065,"low":3810,"close":3815,"volume":181098,"rsi_14":34.12,"sma_20":4171.25,"sma_60":4360.33,"sma_120":4381.96},{"date":"2026-03-04","open":3690,"high":3790,"low":3320,"close":3320,"volume":439534,"rsi_14":24.74,"sma_20":4116.75,"sma_60":4349.33,"sma_120":4372.54},{"date":"2026-03-05","open":3700,"high":3885,"low":3560,"close":3820,"volume":183477,"rsi_14":37.25,"sma_20":4093.25,"sma_60":4345.08,"sma_120":4367.46},{"date":"2026-03-06","open":3860,"high":3990,"low":3650,"close":3820,"volume":127842,"rsi_14":37.07,"sma_20":4077.25,"sma_60":4341.42,"sma_120":4357.62},{"date":"2026-03-09","open":3695,"high":3780,"low":3505,"close":3630,"volume":114551,"rsi_14":33.42,"sma_20":4048.75,"sma_60":4335.75,"sma_120":4346.71},{"date":"2026-03-10","open":3660,"high":3965,"low":3660,"close":3780,"volume":48062,"rsi_14":39.65,"sma_20":4021.0,"sma_60":4332.58,"sma_120":4337.79},{"date":"2026-03-11","open":3895,"high":3895,"low":3700,"close":3725,"volume":76613,"rsi_14":40.98,"sma_20":3999.75,"sma_60":4329.25,"sma_120":4328.38},{"date":"2026-03-12","open":3795,"high":3890,"low":3690,"close":3790,"volume":60006,"rsi_14":41.58,"sma_20":3986.5,"sma_60":4321.75,"sma_120":4317.38},{"date":"2026-03-13","open":3790,"high":3905,"low":3700,"close":3810,"volume":71049,"rsi_14":41.88,"sma_20":3963.75,"sma_60":4316.33,"sma_120":4306.21},{"date":"2026-03-16","open":3935,"high":3935,"low":3695,"close":3705,"volume":59512,"rsi_14":37.5,"sma_20":3935.5,"sma_60":4293.75,"sma_120":4305.12},{"date":"2026-03-17","open":3710,"high":3920,"low":3695,"close":3695,"volume":60097,"rsi_14":36.84,"sma_20":3906.75,"sma_60":4297.33,"sma_120":4286.62},{"date":"2026-03-18","open":3695,"high":3785,"low":3675,"close":3765,"volume":66926,"rsi_14":39.56,"sma_20":3885.25,"sma_60":4285.83,"sma_120":4277.12},{"date":"2026-03-19","open":3710,"high":3710,"low":3585,"close":3600,"volume":110402,"rsi_14":38.33,"sma_20":3861.5,"sma_60":4274.58,"sma_120":4267.42},{"date":"2026-03-20","open":3635,"high":3720,"low":3560,"close":3675,"volume":40424,"rsi_14":42.21,"sma_20":3839.25,"sma_60":4268.17,"sma_120":4258.54},{"date":"2026-03-23","open":3650,"high":3720,"low":3485,"close":3485,"volume":105753,"rsi_14":42.11,"sma_20":3807.0,"sma_60":4257.42,"sma_120":4248.21},{"date":"2026-03-24","open":3570,"high":3660,"low":3515,"close":3630,"volume":60247,"rsi_14":58.91,"sma_20":3778.25,"sma_60":4244.58,"sma_120":4239.58},{"date":"2026-03-25","open":3705,"high":3780,"low":3585,"close":3760,"volume":44754,"rsi_14":47.81,"sma_20":3755.25,"sma_60":4232.0,"sma_120":4233.5},{"date":"2026-03-26","open":4120,"high":4495,"low":3900,"close":3950,"volume":879015,"rsi_14":54.17,"sma_20":3743.25,"sma_60":4227.5,"sma_120":4228.58},{"date":"2026-03-27","open":3885,"high":4080,"low":3605,"close":4015,"volume":127425,"rsi_14":63.41,"sma_20":3739.5,"sma_60":4219.42,"sma_120":4225.62},{"date":"2026-03-30","open":3800,"high":4115,"low":3800,"close":3895,"volume":147516,"rsi_14":54.09,"sma_20":3734.25,"sma_60":4207.67,"sma_120":4222.5},{"date":"2026-03-31","open":3865,"high":3945,"low":3610,"close":3635,"volume":144627,"rsi_14":47.2,"sma_20":3725.25,"sma_60":4185.83,"sma_120":4218.21},{"date":"2026-04-01","open":3750,"high":4050,"low":3745,"close":4045,"volume":132234,"rsi_14":56.52,"sma_20":3761.5,"sma_60":4173.42,"sma_120":4216.71},{"date":"2026-04-02","open":4045,"high":4065,"low":3765,"close":3810,"volume":94035,"rsi_14":50.0,"sma_20":3761.0,"sma_60":4150.92,"sma_120":4213.71},{"date":"2026-04-03","open":3810,"high":3980,"low":3735,"close":3920,"volume":62929,"rsi_14":54.94,"sma_20":3766.0,"sma_60":4131.42,"sma_120":4212.08},{"date":"2026-04-06","open":3890,"high":3945,"low":3660,"close":3700,"volume":102481,"rsi_14":50.1,"sma_20":3769.5,"sma_60":4109.75,"sma_120":4206.62},{"date":"2026-04-07","open":3705,"high":3770,"low":3570,"close":3640,"volume":77535,"rsi_14":47.37,"sma_20":3762.5,"sma_60":4086.25,"sma_120":4197.46},{"date":"2026-04-08","open":3680,"high":3825,"low":3680,"close":3740,"volume":64432,"rsi_14":53.03,"sma_20":3763.25,"sma_60":4062.25,"sma_120":4188.12},{"date":"2026-04-09","open":3655,"high":3810,"low":3610,"close":3685,"volume":51376,"rsi_14":50.22,"sma_20":3758.0,"sma_60":4042.0,"sma_120":4178.58},{"date":"2026-04-10","open":3750,"high":3780,"low":3625,"close":3745,"volume":62847,"rsi_14":56.02,"sma_20":3754.75,"sma_60":4024.83,"sma_120":4172.96},{"date":"2026-04-13","open":3745,"high":3755,"low":3515,"close":3730,"volume":46309,"rsi_14":52.46,"sma_20":3756.0,"sma_60":4007.67,"sma_120":4167.88},{"date":"2026-04-14","open":3715,"high":3995,"low":3680,"close":3830,"volume":67108,"rsi_14":51.75,"sma_20":3762.75,"sma_60":3995.5,"sma_120":4164.88},{"date":"2026-04-15","open":3980,"high":3980,"low":3710,"close":3940,"volume":97253,"rsi_14":49.74,"sma_20":3771.5,"sma_60":3986.25,"sma_120":4162.75},{"date":"2026-04-16","open":3935,"high":4105,"low":3935,"close":3990,"volume":121344,"rsi_14":49.34,"sma_20":3791.0,"sma_60":3977.08,"sma_120":4160.12},{"date":"2026-04-17","open":4000,"high":4240,"low":4000,"close":4160,"volume":291840,"rsi_14":56.78,"sma_20":3815.25,"sma_60":3973.42,"sma_120":4155.0},{"date":"2026-04-20","open":4160,"high":4215,"low":4030,"close":4095,"volume":92184,"rsi_14":63.07,"sma_20":3845.75,"sma_60":3969.17,"sma_120":4151.25},{"date":"2026-04-21","open":4170,"high":4170,"low":3970,"close":4020,"volume":82226,"rsi_14":49.12,"sma_20":3865.25,"sma_60":3967.58,"sma_120":4148.08},{"date":"2026-04-22","open":4005,"high":4060,"low":3970,"close":4000,"volume":59759,"rsi_14":57.85,"sma_20":3877.25,"sma_60":3964.25,"sma_120":4143.96},{"date":"2026-04-23","open":4090,"high":4155,"low":3970,"close":4025,"volume":54805,"rsi_14":54.67,"sma_20":3881.0,"sma_60":3955.33,"sma_120":4140.83},{"date":"2026-04-24","open":4100,"high":4100,"low":3950,"close":3960,"volume":66501,"rsi_14":63.4,"sma_20":3878.25,"sma_60":3945.25,"sma_120":4137.08},{"date":"2026-04-27","open":3960,"high":4010,"low":3800,"close":4010,"volume":99294,"rsi_14":69.27,"sma_20":3884.0,"sma_60":3939.17,"sma_120":4134.75},{"date":"2026-04-28","open":3970,"high":3995,"low":3880,"close":3900,"volume":86940,"rsi_14":58.25,"sma_20":3897.25,"sma_60":3931.25,"sma_120":4132.46},{"date":"2026-04-29","open":3900,"high":4055,"low":3880,"close":3950,"volume":71582,"rsi_14":63.73,"sma_20":3892.5,"sma_60":3923.58,"sma_120":4250.79},{"date":"2026-04-30","open":4000,"high":4000,"low":3850,"close":3910,"volume":85942,"rsi_14":54.82,"sma_20":3926.0,"sma_60":3846.17,"sma_120":3817.0},{"date":"2026-05-04","open":3860,"high":4500,"low":3860,"close":4215,"volume":563599,"rsi_14":69.64,"sma_20":3912.25,"sma_60":3918.5,"sma_120":4127.42},{"date":"2026-05-06","open":4220,"high":4235,"low":4005,"close":4060,"volume":181850,"rsi_14":58.91,"sma_20":3930.25,"sma_60":3916.17,"sma_120":4126.12},{"date":"2026-05-07","open":4060,"high":4060,"low":3880,"close":3890,"volume":278796,"rsi_14":48.15,"sma_20":3942.75,"sma_60":3908.75,"sma_120":4124.17},{"date":"2026-05-08","open":3875,"high":4030,"low":3815,"close":3920,"volume":109189,"rsi_14":47.37,"sma_20":3951.75,"sma_60":3904.92,"sma_120":4121.67},{"date":"2026-05-11","open":3925,"high":3975,"low":3855,"close":3855,"volume":86636,"rsi_14":37.55,"sma_20":3960.25,"sma_60":3901.58,"sma_120":4117.83},{"date":"2026-05-12","open":3890,"high":3895,"low":3615,"close":3770,"volume":175995,"rsi_14":36.95,"sma_20":3961.5,"sma_60":3893.33,"sma_120":4113.5},{"date":"2026-05-13","open":3880,"high":3880,"low":3615,"close":3615,"volume":134167,"rsi_14":34.72,"sma_20":3955.75,"sma_60":3882.42,"sma_120":4107.25},{"date":"2026-05-14","open":3620,"high":3730,"low":3560,"close":3595,"volume":108644,"rsi_14":34.72,"sma_20":3944.0,"sma_60":3871.17,"sma_120":4101.96},{"date":"2026-05-15","open":3595,"high":3630,"low":3460,"close":3470,"volume":158848,"rsi_14":30.53,"sma_20":3920.5,"sma_60":3859.08,"sma_120":4096.21},{"date":"2026-05-18","open":3470,"high":3520,"low":3310,"close":3385,"volume":86230,"rsi_14":30.1,"sma_20":3890.25,"sma_60":3847.58,"sma_120":4090.38},{"date":"2026-05-19","open":3285,"high":3530,"low":3285,"close":3390,"volume":76406,"rsi_14":27.86,"sma_20":3851.75,"sma_60":3835.42,"sma_120":4086.0},{"date":"2026-05-20","open":3375,"high":3445,"low":3265,"close":3275,"volume":83829,"rsi_14":27.76,"sma_20":3810.75,"sma_60":3821.17,"sma_120":4080.04},{"date":"2026-05-21","open":3330,"high":3430,"low":3225,"close":3225,"volume":123624,"rsi_14":24.2,"sma_20":3771.0,"sma_60":3804.83,"sma_120":4075.21},{"date":"2026-05-22","open":3250,"high":3560,"low":3250,"close":3480,"volume":115041,"rsi_14":36.73,"sma_20":3745.0,"sma_60":3792.5,"sma_120":4072.38},{"date":"2026-05-26","open":3490,"high":3595,"low":3320,"close":3380,"volume":84523,"rsi_14":20.49,"sma_20":3712.75,"sma_60":3779.0,"sma_120":4068.79},{"date":"2026-05-27","open":3380,"high":3450,"low":3240,"close":3285,"volume":118240,"rsi_14":21.4,"sma_20":3679.0,"sma_60":3765.58,"sma_120":4063.92},{"date":"2026-05-28","open":3450,"high":3450,"low":3070,"close":3140,"volume":163232,"rsi_14":21.8,"sma_20":3635.5,"sma_60":3751.25,"sma_120":4057.67},{"date":"2026-05-29","open":3170,"high":3200,"low":3025,"close":3130,"volume":93592,"rsi_14":19.85,"sma_20":3597.0,"sma_60":3739.83,"sma_120":4050.08},{"date":"2026-06-01","open":3050,"high":3330,"low":3030,"close":3070,"volume":99650,"rsi_14":19.92,"sma_20":3553.0,"sma_60":3735.67,"sma_120":4042.5},{"date":"2026-06-02","open":3100,"high":3160,"low":2970,"close":3075,"volume":133710,"rsi_14":21.63,"sma_20":3511.25,"sma_60":3723.25,"sma_120":4034.17},{"date":"2026-06-04","open":3075,"high":3075,"low":2930,"close":2935,"volume":158713,"rsi_14":21.9,"sma_20":3447.25,"sma_60":3708.5,"sma_120":4024.96},{"date":"2026-06-05","open":2920,"high":3045,"low":2890,"close":2930,"volume":103583,"rsi_14":22.18,"sma_20":3390.75,"sma_60":3696.83,"sma_120":4016.29},{"date":"2026-06-08","open":2880,"high":2880,"low":2700,"close":2715,"volume":137292,"rsi_14":20.62,"sma_20":3332.0,"sma_60":3679.08,"sma_120":4005.83},{"date":"2026-06-09","open":2715,"high":2955,"low":2715,"close":2840,"volume":58780,"rsi_14":29.43,"sma_20":3278.0,"sma_60":3664.33,"sma_120":3996.79},{"date":"2026-06-10","open":2990,"high":2990,"low":2740,"close":2765,"volume":38450,"rsi_14":27.6,"sma_20":3223.5,"sma_60":3647.25,"sma_120":3984.5},{"date":"2026-06-11","open":2765,"high":2945,"low":2710,"close":2880,"volume":51752,"rsi_14":35.84,"sma_20":3179.0,"sma_60":3631.75,"sma_120":3974.04},{"date":"2026-06-12","open":2990,"high":3015,"low":2845,"close":2935,"volume":47528,"rsi_14":39.64,"sma_20":3145.0,"sma_60":3618.92,"sma_120":3963.0},{"date":"2026-06-15","open":2980,"high":3005,"low":2750,"close":2825,"volume":134042,"rsi_14":23.9,"sma_20":3106.5,"sma_60":3604.42,"sma_120":3950.88},{"date":"2026-06-16","open":2825,"high":2900,"low":2780,"close":2880,"volume":51935,"rsi_14":29.34,"sma_20":3077.0,"sma_60":3589.67,"sma_120":3937.75},{"date":"2026-06-17","open":2885,"high":2920,"low":2770,"close":2845,"volume":40660,"rsi_14":44.59,"sma_20":2912.25,"sma_60":3489.83,"sma_120":3854.62},{"date":"2026-06-18","open":2995,"high":2995,"low":2735,"close":2800,"volume":51135,"rsi_14":33.81,"sma_20":3020.5,"sma_60":3562.5,"sma_120":3915.33},{"date":"2026-06-19","open":2800,"high":2845,"low":2535,"close":2625,"volume":158252,"rsi_14":29.22,"sma_20":2988.0,"sma_60":3548.17,"sma_120":3902.79},{"date":"2026-06-22","open":2640,"high":2715,"low":2515,"close":2580,"volume":52331,"rsi_14":29.58,"sma_20":2955.75,"sma_60":3530.67,"sma_120":3887.62},{"date":"2026-06-23","open":2505,"high":2600,"low":2350,"close":2385,"volume":190958,"rsi_14":25.18,"sma_20":2901.0,"sma_60":3507.75,"sma_120":3869.88},{"date":"2026-06-24","open":2365,"high":2595,"low":2365,"close":2460,"volume":61517,"rsi_14":32.08,"sma_20":2855.0,"sma_60":3482.92,"sma_120":3855.21},{"date":"2026-06-25","open":2465,"high":2680,"low":2400,"close":2440,"volume":53173,"rsi_14":31.72,"sma_20":2812.75,"sma_60":3456.67,"sma_120":3838.04},{"date":"2026-06-26","open":2480,"high":2530,"low":2305,"close":2350,"volume":128296,"rsi_14":34.98,"sma_20":2773.25,"sma_60":3430.92,"sma_120":3819.29},{"date":"2026-06-29","open":2395,"high":2785,"low":2380,"close":2675,"volume":113329,"rsi_14":44.17,"sma_20":2750.5,"sma_60":3414.92,"sma_120":3800.38},{"date":"2026-06-30","open":2790,"high":2790,"low":2530,"close":2540,"volume":55014,"rsi_14":42.37,"sma_20":2724.0,"sma_60":3389.83,"sma_120":3781.62},{"date":"2026-07-01","open":2635,"high":2720,"low":2490,"close":2580,"volume":26702,"rsi_14":39.29,"sma_20":2699.25,"sma_60":3369.33,"sma_120":3760.12},{"date":"2026-07-02","open":2580,"high":2670,"low":2390,"close":2450,"volume":56240,"rsi_14":33.56,"sma_20":2675.0,"sma_60":3344.83,"sma_120":3738.12},{"date":"2026-07-03","open":2430,"high":2560,"low":2355,"close":2535,"volume":67476,"rsi_14":40.0,"sma_20":2655.25,"sma_60":3325.42,"sma_120":3717.58},{"date":"2026-07-06","open":2535,"high":2585,"low":2390,"close":2400,"volume":46075,"rsi_14":34.31,"sma_20":2639.5,"sma_60":3304.75,"sma_120":3695.5},{"date":"2026-07-07","open":2430,"high":2600,"low":2350,"close":2405,"volume":37343,"rsi_14":35.33,"sma_20":2617.75,"sma_60":3282.5,"sma_120":3672.38},{"date":"2026-07-08","open":2400,"high":2475,"low":2235,"close":2280,"volume":78705,"rsi_14":33.54,"sma_20":2593.5,"sma_60":3259.08,"sma_120":3650.54},{"date":"2026-07-09","open":2280,"high":2330,"low":2110,"close":2280,"volume":60322,"rsi_14":37.72,"sma_20":2563.5,"sma_60":3234.67,"sma_120":3629.75},{"date":"2026-07-10","open":2260,"high":2400,"low":2260,"close":2320,"volume":52081,"rsi_14":40.71,"sma_20":2532.75,"sma_60":3211.17,"sma_120":3609.42},{"date":"2026-07-13","open":2320,"high":2405,"low":2195,"close":2195,"volume":101983,"rsi_14":42.86,"sma_20":2501.25,"sma_60":3183.92,"sma_120":3589.71},{"date":"2026-07-14","open":2165,"high":2320,"low":2160,"close":2250,"volume":102184,"rsi_14":41.98,"sma_20":2469.75,"sma_60":3155.75,"sma_120":3571.0},{"date":"2026-07-15","open":2280,"high":2375,"low":2255,"close":2285,"volume":26090,"rsi_14":44.15,"sma_20":2441.75,"sma_60":3127.33,"sma_120":3552.21},{"date":"2026-07-16","open":2290,"high":2290,"low":2105,"close":2200,"volume":36601,"rsi_14":44.32,"sma_20":2411.75,"sma_60":3094.67,"sma_120":3534.04},{"date":"2026-07-20","open":2200,"high":2305,"low":2120,"close":2215,"volume":55595,"rsi_14":27.23,"sma_20":2391.25,"sma_60":3063.33,"sma_120":3516.25},{"date":"2026-07-21","open":2200,"high":2335,"low":2150,"close":2235,"volume":69307,"rsi_14":32.96,"sma_20":2374.0,"sma_60":3033.58,"sma_120":3500.58},{"date":"2026-07-22","open":2235,"high":2355,"low":2150,"close":2155,"volume":64041,"rsi_14":27.27,"sma_20":2362.5,"sma_60":3002.83,"sma_120":3483.54},{"date":"2026-07-23","open":2170,"high":2325,"low":2140,"close":2255,"volume":33156,"rsi_14":39.23,"sma_20":2352.25,"sma_60":2973.33,"sma_120":3464.33},{"date":"2026-07-24","open":2255,"high":2325,"low":2140,"close":2165,"volume":33795,"rsi_14":29.67,"sma_20":2338.5,"sma_60":2943.42,"sma_120":3444.33},{"date":"2026-07-27","open":2190,"high":2290,"low":2150,"close":2285,"volume":28668,"rsi_14":43.58,"sma_20":2335.25,"sma_60":2914.67,"sma_120":3426.92},{"date":"2026-07-28","open":2285,"high":2285,"low":2120,"close":2125,"volume":40139,"rsi_14":36.67,"sma_20":2307.75,"sma_60":2885.08,"sma_120":3408.17},{"date":"2026-07-29","open":2125,"high":2195,"low":1927,"close":2005,"volume":176921,"rsi_14":36.84,"sma_20":2281.0,"sma_60":2852.67,"sma_120":3388.12},{"date":"2026-07-30","open":2005,"high":2110,"low":1964,"close":1988,"volume":35531,"rsi_14":36.25,"sma_20":2251.4,"sma_60":2820.63,"sma_120":3368.94},{"date":"2026-07-31","open":1989,"high":2135,"low":1989,"close":2125,"volume":40403,"rsi_14":41.59,"sma_20":2235.15,"sma_60":2785.8,"sma_120":3352.15},{"date":"2026-08-03","open":2135,"high":2230,"low":2040,"close":2195,"volume":19642,"rsi_14":50.0,"sma_20":2218.15,"sma_60":2754.72,"sma_120":3335.44},{"date":"2026-08-04","open":2160,"high":2375,"low":2160,"close":2320,"volume":26783,"rsi_14":52.98,"sma_20":2214.15,"sma_60":2728.55,"sma_120":3318.65},{"date":"2026-08-05","open":2320,"high":2390,"low":2295,"close":2345,"volume":74747,"rsi_14":52.58,"sma_20":2211.15,"sma_60":2702.3,"sma_120":3303.61},{"date":"2026-08-06","open":2330,"high":2345,"low":2115,"close":2195,"volume":44120,"rsi_14":49.8,"sma_20":2206.9,"sma_60":2674.63,"sma_120":3288.11},{"date":"2026-08-07","open":2195,"high":2265,"low":2010,"close":2075,"volume":80768,"rsi_14":44.75,"sma_20":2196.65,"sma_60":2646.38,"sma_120":3269.86},{"date":"2026-08-10","open":2130,"high":2695,"low":2095,"close":2695,"volume":219098,"rsi_14":61.89,"sma_20":2215.4,"sma_60":2631.05,"sma_120":3256.73},{"date":"2026-08-11","open":2950,"high":3170,"low":2480,"close":2885,"volume":1173096,"rsi_14":67.86,"sma_20":2249.9,"sma_60":2619.22,"sma_120":3245.19},{"date":"2026-08-12","open":2890,"high":2895,"low":2635,"close":2750,"volume":156155,"rsi_14":61.9,"sma_20":2274.9,"sma_60":2607.22,"sma_120":3233.15},{"date":"2026-08-13","open":2865,"high":2865,"low":2620,"close":2700,"volume":92533,"rsi_14":63.12,"sma_20":2295.65,"sma_60":2595.8,"sma_120":3221.69},{"date":"2026-08-14","open":2670,"high":2780,"low":2540,"close":2595,"volume":95626,"rsi_14":57.66,"sma_20":2315.4,"sma_60":2582.55,"sma_120":3208.98},{"date":"2026-08-18","open":2595,"high":2630,"low":2400,"close":2430,"volume":76677,"rsi_14":57.52,"sma_20":2326.15,"sma_60":2568.47,"sma_120":3194.82},{"date":"2026-08-19","open":2430,"high":2540,"low":2320,"close":2450,"volume":46424,"rsi_14":61.53,"sma_20":2336.9,"sma_60":2555.55,"sma_120":3180.19},{"date":"2026-08-20","open":2450,"high":2595,"low":2390,"close":2515,"volume":74483,"rsi_14":63.33,"sma_20":2354.9,"sma_60":2539.47,"sma_120":3165.98},{"date":"2026-08-21","open":2520,"high":2570,"low":2310,"close":2425,"volume":36509,"rsi_14":57.77,"sma_20":2363.4,"sma_60":2523.55,"sma_120":3151.28},{"date":"2026-08-24","open":2450,"high":2515,"low":2370,"close":2490,"volume":69719,"rsi_14":57.66,"sma_20":2379.65,"sma_60":2510.3,"sma_120":3137.94},{"date":"2026-08-25","open":2490,"high":2490,"low":2320,"close":2365,"volume":67150,"rsi_14":51.17,"sma_20":2383.65,"sma_60":2497.38,"sma_120":3124.32},{"date":"2026-08-26","open":2365,"high":2490,"low":2320,"close":2440,"volume":30615,"rsi_14":52.41,"sma_20":2399.4,"sma_60":2485.88,"sma_120":3112.86},{"date":"2026-08-27","open":2450,"high":2485,"low":2385,"close":2410,"volume":48062,"rsi_14":55.8,"sma_20":2419.65,"sma_60":2474.88,"sma_120":3105.28},{"date":"2026-08-28","open":2410,"high":2460,"low":2340,"close":2410,"volume":41184,"rsi_14":59.65,"sma_20":2440.75,"sma_60":2463.8,"sma_120":3093.53},{"date":"2026-08-31","open":2410,"high":2440,"low":2345,"close":2395,"volume":24678,"rsi_14":36.73,"sma_20":2454.25,"sma_60":2454.8,"sma_120":3081.65},{"date":"2026-09-01","open":2350,"high":2525,"low":2350,"close":2495,"volume":28119,"rsi_14":31.25,"sma_20":2469.25,"sma_60":2447.55,"sma_120":3072.19},{"date":"2026-09-02","open":2495,"high":2510,"low":2350,"close":2380,"volume":50353,"rsi_14":31.86,"sma_20":2472.25,"sma_60":2441.97,"sma_120":3060.53},{"date":"2026-09-03","open":2380,"high":2475,"low":2315,"close":2375,"volume":44150,"rsi_14":33.33,"sma_20":2473.75,"sma_60":2434.22,"sma_120":3049.28},{"date":"2026-09-04","open":2375,"high":2485,"low":2350,"close":2460,"volume":24763,"rsi_14":42.93,"sma_20":2487.0,"sma_60":2429.13,"sma_120":3038.19},{"date":"2026-09-07","open":2495,"high":2495,"low":2400,"close":2405,"volume":26856,"rsi_14":48.52,"sma_20":2503.5,"sma_60":2421.22,"sma_120":3026.48},{"date":"2026-09-08","open":2415,"high":2510,"low":2360,"close":2390,"volume":47500,"rsi_14":46.43,"sma_20":2488.25,"sma_60":2412.13,"sma_120":3015.53},{"date":"2026-09-09","open":2440,"high":2485,"low":2360,"close":2470,"volume":45245,"rsi_14":47.37,"sma_20":2467.5,"sma_60":2406.22,"sma_120":3005.32},{"date":"2026-09-10","open":2465,"high":2465,"low":2380,"close":2420,"volume":35507,"rsi_14":49.69,"sma_20":2451.0,"sma_60":2398.55,"sma_120":2994.11},{"date":"2026-09-11","open":2370,"high":2445,"low":2350,"close":2400,"volume":45549,"rsi_14":44.16,"sma_20":2436.0,"sma_60":2391.13,"sma_120":2984.11},{"date":"2026-09-14","open":2400,"high":2400,"low":2185,"close":2385,"volume":72630,"rsi_14":51.52,"sma_20":2425.5,"sma_60":2384.22,"sma_120":2973.36},{"date":"2026-09-15","open":2255,"high":2400,"low":2220,"close":2325,"volume":95988,"rsi_14":41.09,"sma_20":2420.25,"sma_60":2379.22,"sma_120":2963.69},{"date":"2026-09-16","open":2355,"high":2375,"low":2150,"close":2285,"volume":86844,"rsi_14":40.46,"sma_20":2412.0,"sma_60":2374.3,"sma_120":2952.48},{"date":"2026-09-17","open":2230,"high":2255,"low":2165,"close":2230,"volume":64735,"rsi_14":37.32,"sma_20":2397.75,"sma_60":2371.72,"sma_120":2939.73},{"date":"2026-09-18","open":2210,"high":2330,"low":2165,"close":2220,"volume":48694,"rsi_14":37.59,"sma_20":2387.5,"sma_60":2367.72,"sma_120":2925.32},{"date":"2026-09-21","open":2250,"high":2285,"low":2195,"close":2205,"volume":40511,"rsi_14":26.61,"sma_20":2373.25,"sma_60":2363.8,"sma_120":2910.23},{"date":"2026-09-22","open":2265,"high":2265,"low":2140,"close":2160,"volume":70353,"rsi_14":30.0,"sma_20":2363.0,"sma_60":2360.63,"sma_120":2895.78},{"date":"2026-09-23","open":2175,"high":2215,"low":2160,"close":2185,"volume":14750,"rsi_14":33.33,"sma_20":2350.25,"sma_60":2352.47,"sma_120":2883.69},{"date":"2026-09-28","open":2190,"high":2260,"low":2190,"close":2230,"volume":23336,"rsi_14":28.3,"sma_20":2341.25,"sma_60":2347.3,"sma_120":2868.57},{"date":"2026-09-29","open":2200,"high":2395,"low":2180,"close":2305,"volume":87756,"rsi_14":40.91,"sma_20":2336.0,"sma_60":2342.72,"sma_120":2856.03},{"date":"2026-09-30","open":2270,"high":2460,"low":2195,"close":2305,"volume":88080,"rsi_14":42.06,"sma_20":2331.5,"sma_60":2340.3,"sma_120":2842.57},{"date":"2026-10-01","open":2210,"high":2400,"low":2200,"close":2300,"volume":46946,"rsi_14":31.52,"sma_20":2321.75,"sma_60":2336.38,"sma_120":2830.9},{"date":"2026-10-02","open":2315,"high":2350,"low":2260,"close":2330,"volume":36776,"rsi_14":39.77,"sma_20":2319.25,"sma_60":2335.22,"sma_120":2819.98},{"date":"2026-10-06","open":2340,"high":2430,"low":2310,"close":2360,"volume":32662,"rsi_14":45.56,"sma_20":2318.5,"sma_60":2334.47,"sma_120":2808.48},{"date":"2026-10-07","open":2355,"high":2440,"low":2330,"close":2380,"volume":76552,"rsi_14":49.45,"sma_20":2314.5,"sma_60":2336.13,"sma_120":2797.61},{"date":"2026-10-08","open":2440,"high":2440,"low":2270,"close":2375,"volume":33856,"rsi_14":56.25,"sma_20":2313.0,"sma_60":2337.72,"sma_120":2786.19},{"date":"2026-10-12","open":2365,"high":2365,"low":2170,"close":2265,"volume":23013,"rsi_14":47.87,"sma_20":2306.75,"sma_60":2336.8,"sma_120":2773.98},{"date":"2026-10-13","open":2205,"high":2255,"low":2130,"close":2240,"volume":55776,"rsi_14":51.14,"sma_20":2295.25,"sma_60":2337.55,"sma_120":2760.73},{"date":"2026-10-14","open":2175,"high":2620,"low":2170,"close":2265,"volume":31764,"rsi_14":54.95,"sma_20":2287.5,"sma_60":2337.8,"sma_120":2746.78},{"date":"2026-10-15","open":2200,"high":2300,"low":2010,"close":2075,"volume":45693,"rsi_14":39.68,"sma_20":2271.25,"sma_60":2334.3,"sma_120":2730.82},{"date":"2026-10-16","open":2030,"high":2280,"low":2030,"close":2185,"volume":29967,"rsi_14":51.8,"sma_20":2261.25,"sma_60":2334.05,"sma_120":2714.36},{"date":"2026-10-19","open":2060,"high":2475,"low":2060,"close":2305,"volume":27802,"rsi_14":57.59,"sma_20":2260.25,"sma_60":2335.55,"sma_120":2699.44},{"date":"2026-10-20","open":2220,"high":2395,"low":2220,"close":2340,"volume":33282,"rsi_14":57.05,"sma_20":2263.0,"sma_60":2337.3,"sma_120":2685.44},{"date":"2026-10-21","open":2370,"high":2375,"low":2230,"close":2275,"volume":25422,"rsi_14":48.05,"sma_20":2265.25,"sma_60":2339.3,"sma_120":2671.07},{"date":"2026-10-22","open":2280,"high":2300,"low":2120,"close":2260,"volume":21553,"rsi_14":47.13,"sma_20":2267.25,"sma_60":2339.38,"sma_120":2656.36},{"date":"2026-10-23","open":2185,"high":2185,"low":2110,"close":2135,"volume":13120,"rsi_14":40.88,"sma_20":2263.75,"sma_60":2338.88,"sma_120":2641.15}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":14.44,"ttm_eps":null,"close":4055.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":57.03,"ttm_eps":null,"close":10190.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":39.43,"ttm_eps":null,"close":6460.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":15.2,"ttm_eps":null,"close":4080.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":28.32,"ttm_eps":null,"close":3370.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":23.87,"ttm_eps":null,"close":4170.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":4.77,"ttm_eps":null,"close":4790.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4.04,"ttm_eps":null,"close":3635.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.15,"ttm_eps":null,"close":2540.0}],"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":"퀀타매트릭스","phase":"above-fold","symbol_resolved":true}