{"status":"ok","report":{"price_analysis":{"current":806.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":806.0,"low_30d":806.0},"summary":"유일에너테크(340930)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 555.00억. 현재가 806원, 전일 대비 +0.0%, 30일 +0.0%. ROE -3.7%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.7%로 적자 상태입니다. 시가총액 555.00억. 매출 359.26억, 영업이익 -102.56억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.25,"roe":-3.73,"eps":-24.0,"revenue":35925671476.0,"operating_income":-10256108544.0,"net_income":-26040443113.0,"market_cap":55500000166,"profit_margin":-72.48,"roa":-1.24,"operating_margin":-28.55,"gross_margin":-1243.8,"debt_ratio":2.0106399076763193,"total_assets":133628086683.0,"total_equity":44385277144.0,"total_debt":89242809539.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.01)가 시그널선(-0.01)을 상회합니다(골든크로스). SMA20 806, SMA60 806 — 혼조세입니다.","trend":"상승","grade":"C","comment":"상승 추세, RSI 100","rsi_14":100.0,"macd":-0.005056141226191357,"macd_signal":-0.007435479943621299,"sma_20":806.0,"sma_60":806.0,"bb_upper":806.0,"bb_lower":806.0,"atr_14":0.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":0,"institution_net":0,"retail_net":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 -24, PBR 1.25x) — 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 -24원"}]},"growth":{"grade":"F","percentile":10,"summary":"매출 -70.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-70.2,"unit":"%","percentile":15,"direction":"higher_better"},{"name":"영업이익 성장률","value":-297.8,"unit":"%","percentile":5,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.7%","metrics":[{"name":"ROE","value":-3.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-28.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-72.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":73,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":12,"summary":"유동비율 0.6x, 순차입금비율 2.0x","metrics":[{"name":"유동비율","value":0.58,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.0,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-41.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -24, PBR 1.25x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -70.2%"},"profitability":{"grade":"C","reason":"ROE -3.7%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.24,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-7.68,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.01,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-1243.8,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-28.55,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-72.48,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.0배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.0배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.25,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":2.18,"pbr_5y_low":1.22,"pbr_5y_avg":1.77,"pbr_percentile":22.2,"per_5y_median":null,"pbr_5y_median":1.89,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.15},{"quarter":"2024-Q3","per":null,"pbr":2.08},{"quarter":"2024-Q4","per":null,"pbr":1.39},{"quarter":"2025-Q1","per":null,"pbr":1.89},{"quarter":"2025-Q2","per":null,"pbr":1.89},{"quarter":"2025-Q3","per":null,"pbr":2.18},{"quarter":"2025-Q4","per":null,"pbr":1.88},{"quarter":"2026-Q1","per":null,"pbr":1.22},{"quarter":"2026-Q2","per":null,"pbr":1.25},{"quarter":"현재","per":null,"pbr":1.25}],"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":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"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":"1.2배"},{"label":"ROE","value":"-3.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:54:13.964344+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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.037268706481955856,"dividend_yield":null,"eps":-24.0,"revenue":488624168.0,"operating_income":-7956108544.0,"net_income":-1654181866.0,"market_cap":null,"profit_margin":-3.3853869176606097,"operating_margin":-16.282675039520353,"roa":-0.012378998360757364,"gross_margin":-12.438022298152063,"total_equity":44385277144.0,"total_assets":133628086683.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.1,"roe":-0.10309069992757196,"dividend_yield":null,"eps":-68.04,"revenue":1637047308.0,"operating_income":-2000000000.0,"net_income":-4686261247.0,"market_cap":55500000000.0,"profit_margin":-2.8626303125749377,"operating_margin":-1.25,"roa":-0.03308435350987234,"gross_margin":-1.1618479733024307,"total_equity":45457652827.0,"total_assets":141645846143.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.31658697659865903,"dividend_yield":null,"eps":-230.85,"revenue":32600000000.0,"operating_income":2600000000.0,"net_income":-15900000000.0,"market_cap":null,"profit_margin":-0.48773006134969327,"operating_margin":0.07975460122699386,"roa":-0.0904310815268682,"gross_margin":0.13658998273006134,"total_equity":50198254103.0,"total_assets":175737293292.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.1149795783357633,"dividend_yield":null,"eps":-55.17,"revenue":1200000000.0,"operating_income":-2900000000.0,"net_income":-3800000000.0,"market_cap":null,"profit_margin":-3.1666666666666665,"operating_margin":-2.4166666666666665,"roa":-0.023502285935869668,"gross_margin":-0.5568998,"total_equity":32662925620.0,"total_assets":159795920501.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.11774900877824601,"dividend_yield":null,"eps":-62.43,"revenue":16900000000.0,"operating_income":-2800000000.0,"net_income":-4300000000.0,"market_cap":null,"profit_margin":-0.25443786982248523,"operating_margin":-0.16568047337278108,"roa":-0.02802547307597871,"gross_margin":0.007964820887573965,"total_equity":36481396927.0,"total_assets":153276567905.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.022122085065209303,"dividend_yield":null,"eps":-13.04,"revenue":9294956952.0,"operating_income":384330646.0,"net_income":-897978786.0,"market_cap":null,"profit_margin":-0.09660924635124658,"operating_margin":0.04134829757520323,"roa":-0.005544582024156246,"gross_margin":0.3111354855040753,"total_equity":40591959725.0,"total_assets":161956082909.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.3716330085041838,"dividend_yield":null,"eps":-223.23,"revenue":16999089220.0,"operating_income":-7059392886.0,"net_income":-15375462013.0,"market_cap":null,"profit_margin":-0.9044874001196636,"operating_margin":-0.4152806538419945,"roa":-0.09110710041113795,"gross_margin":-0.35717829328505635,"total_equity":41372702804.0,"total_assets":168762499779.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.16630812901576822,"dividend_yield":null,"eps":-136.49,"revenue":7945689078.0,"operating_income":-6081006302.0,"net_income":-9401120653.0,"market_cap":null,"profit_margin":-1.1831724801603167,"operating_margin":-0.7653214519602928,"roa":-0.049171098654543735,"gross_margin":-0.3699558972347697,"total_equity":56528329124.0,"total_assets":191191999167.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.032366535174083166,"dividend_yield":null,"eps":-31.04,"revenue":26880578235.0,"operating_income":-1874658005.0,"net_income":-2137212477.0,"market_cap":null,"profit_margin":-0.0795076823986335,"operating_margin":-0.06974024102498999,"roa":-0.011054521333779781,"gross_margin":0.07902222502171558,"total_equity":66031549732.0,"total_assets":193333787368.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.02631483425177221,"dividend_yield":null,"eps":-26.04,"revenue":7864212298.0,"operating_income":-1707689581.0,"net_income":-1793782095.0,"market_cap":null,"profit_margin":-0.22809431218638243,"operating_margin":-0.21714693300361357,"roa":-0.00979024681603032,"gross_margin":0.17431835408978427,"total_equity":68166193936.0,"total_assets":183221335346.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.04070059570811427,"dividend_yield":null,"eps":-41.27,"revenue":13805842246.0,"operating_income":-5592894928.0,"net_income":-2842537639.0,"market_cap":null,"profit_margin":-0.20589382294467223,"operating_margin":-0.40511073705919265,"roa":-0.016288617034465366,"gross_margin":0.09694172844744528,"total_equity":69840197411.0,"total_assets":174510680249.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.02813332501611302,"dividend_yield":null,"eps":-26.9,"revenue":3395841347.0,"operating_income":-761152569.0,"net_income":-1852525250.0,"market_cap":null,"profit_margin":-0.5455276206105986,"operating_margin":-0.22414255886024465,"roa":-0.01141776149456686,"gross_margin":0.18536788697625808,"total_equity":65848073377.0,"total_assets":162249426114.0}],"current_price":806.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-02-25","close":7358.582},{"date":"2021-02-26","close":6142.8164},{"date":"2021-03-02","close":5556.2627},{"date":"2021-03-03","close":5822.8779},{"date":"2021-03-04","close":5822.8779},{"date":"2021-03-05","close":6078.8286},{"date":"2021-03-08","close":5748.2256},{"date":"2021-03-09","close":5353.6348},{"date":"2021-03-10","close":5470.9458},{"date":"2021-03-11","close":5332.3057},{"date":"2021-03-12","close":5321.6411},{"date":"2021-03-15","close":5161.6719},{"date":"2021-03-16","close":5097.6841},{"date":"2021-03-17","close":5076.355},{"date":"2021-03-18","close":5161.6719},{"date":"2021-03-19","close":5044.3613},{"date":"2021-03-22","close":4841.7334},{"date":"2021-03-23","close":4585.7827},{"date":"2021-03-24","close":4436.4785},{"date":"2021-03-25","close":4639.106},{"date":"2021-03-26","close":4596.4478},{"date":"2021-03-29","close":4180.5278},{"date":"2021-03-30","close":4244.5151},{"date":"2021-03-31","close":4244.5151},{"date":"2021-04-01","close":4724.4229},{"date":"2021-04-02","close":4628.4414},{"date":"2021-04-05","close":4489.8013},{"date":"2021-04-06","close":4351.1616},{"date":"2021-04-07","close":4468.4722},{"date":"2021-04-08","close":4393.8198},{"date":"2021-04-09","close":4511.1309},{"date":"2021-04-12","close":4895.0566},{"date":"2021-04-13","close":4841.7334},{"date":"2021-04-14","close":4660.4351},{"date":"2021-04-15","close":4788.4106},{"date":"2021-04-16","close":4777.7461},{"date":"2021-04-19","close":4735.0874},{"date":"2021-04-20","close":4756.4165},{"date":"2021-04-21","close":4948.3799},{"date":"2021-04-22","close":4820.4043},{"date":"2021-04-23","close":4756.4165},{"date":"2021-04-26","close":4724.4229},{"date":"2021-04-27","close":4671.0996},{"date":"2021-04-28","close":4532.46},{"date":"2021-04-29","close":4532.46},{"date":"2021-04-30","close":4479.1367},{"date":"2021-05-03","close":4372.4907},{"date":"2021-05-04","close":4329.832},{"date":"2021-05-06","close":4671.0996},{"date":"2021-05-07","close":4681.7646},{"date":"2021-05-10","close":4617.7769},{"date":"2021-05-11","close":4489.8013},{"date":"2021-05-12","close":4372.4907},{"date":"2021-05-13","close":4404.4844},{"date":"2021-05-14","close":4329.832},{"date":"2021-05-17","close":4223.186},{"date":"2021-05-18","close":4201.8569},{"date":"2021-05-20","close":4255.1802},{"date":"2021-05-21","close":4223.186},{"date":"2021-05-24","close":4159.1982},{"date":"2021-05-25","close":3892.5833},{"date":"2021-05-26","close":4095.2107},{"date":"2021-05-27","close":4105.8755},{"date":"2021-05-28","close":4127.2046},{"date":"2021-05-31","close":4105.8755},{"date":"2021-06-01","close":4265.8447},{"date":"2021-06-02","close":4276.5093},{"date":"2021-06-03","close":4244.5151},{"date":"2021-06-04","close":4201.8569},{"date":"2021-06-07","close":4127.2046},{"date":"2021-06-08","close":4052.5522},{"date":"2021-06-09","close":3988.5647},{"date":"2021-06-10","close":3935.2417},{"date":"2021-06-11","close":3999.2292},{"date":"2021-06-14","close":3988.5647},{"date":"2021-06-15","close":3999.2292},{"date":"2021-06-16","close":4009.8938},{"date":"2021-06-17","close":3977.9001},{"date":"2021-06-18","close":4052.5522},{"date":"2021-06-21","close":4095.2107},{"date":"2021-06-22","close":4052.5522},{"date":"2021-06-23","close":4052.5522},{"date":"2021-06-24","close":3999.2292},{"date":"2021-06-25","close":4009.8938},{"date":"2021-06-28","close":4063.217},{"date":"2021-06-29","close":4095.2107},{"date":"2021-06-30","close":4191.1924},{"date":"2021-07-01","close":4180.5278},{"date":"2021-07-02","close":4287.1738},{"date":"2021-07-05","close":4340.4971},{"date":"2021-07-06","close":4329.832},{"date":"2021-07-07","close":4340.4971},{"date":"2021-07-08","close":4244.5151},{"date":"2021-07-09","close":4212.5215},{"date":"2021-07-12","close":4169.8633},{"date":"2021-07-13","close":4297.8384},{"date":"2021-07-14","close":4255.1802},{"date":"2021-07-15","close":4233.8506},{"date":"2021-07-16","close":4201.8569},{"date":"2021-07-19","close":4105.8755},{"date":"2021-07-20","close":4041.8877},{"date":"2021-07-21","close":4137.8691},{"date":"2021-07-22","close":4329.832},{"date":"2021-07-23","close":4255.1802},{"date":"2021-07-26","close":4212.5215},{"date":"2021-07-27","close":4148.5337},{"date":"2021-07-28","close":4297.8384},{"date":"2021-07-29","close":4724.4229},{"date":"2021-07-30","close":4745.752},{"date":"2021-08-02","close":4863.063},{"date":"2021-08-03","close":4959.0444},{"date":"2021-08-04","close":4820.4043},{"date":"2021-08-05","close":4745.752},{"date":"2021-08-06","close":4799.0752},{"date":"2021-08-09","close":4884.3921},{"date":"2021-08-10","close":4671.0996},{"date":"2021-08-11","close":4532.46},{"date":"2021-08-12","close":4703.0938},{"date":"2021-08-13","close":4660.4351},{"date":"2021-08-17","close":4191.1924},{"date":"2021-08-18","close":4105.8755},{"date":"2021-08-19","close":3924.5769},{"date":"2021-08-20","close":3647.2971},{"date":"2021-08-23","close":3743.2786},{"date":"2021-08-24","close":3828.5955},{"date":"2021-08-25","close":3732.614},{"date":"2021-08-26","close":3892.5833},{"date":"2021-08-27","close":4180.5278},{"date":"2021-08-30","close":4084.5461},{"date":"2021-08-31","close":4095.2107},{"date":"2021-09-01","close":4084.5461},{"date":"2021-09-02","close":4073.8816},{"date":"2021-09-03","close":4073.8816},{"date":"2021-09-06","close":4052.5522},{"date":"2021-09-07","close":4009.8938},{"date":"2021-09-08","close":4031.2231},{"date":"2021-09-09","close":4063.217},{"date":"2021-09-10","close":4095.2107},{"date":"2021-09-13","close":4031.2231},{"date":"2021-09-14","close":4383.1553},{"date":"2021-09-15","close":4479.1367},{"date":"2021-09-16","close":4553.7891},{"date":"2021-09-17","close":4745.752},{"date":"2021-09-23","close":4649.7705},{"date":"2021-09-24","close":4735.0874},{"date":"2021-09-27","close":4884.3921},{"date":"2021-09-28","close":4436.4785},{"date":"2021-09-29","close":4500.4658},{"date":"2021-09-30","close":4553.7891},{"date":"2021-10-01","close":4500.4658},{"date":"2021-10-05","close":4223.186},{"date":"2021-10-06","close":3721.9495},{"date":"2021-10-07","close":3849.9248},{"date":"2021-10-08","close":3732.614},{"date":"2021-10-12","close":3689.9556},{"date":"2021-10-13","close":3807.2664},{"date":"2021-10-14","close":4020.5586},{"date":"2021-10-15","close":4159.1982},{"date":"2021-10-18","close":4052.5522},{"date":"2021-10-19","close":4159.1982},{"date":"2021-10-20","close":4031.2231},{"date":"2021-10-21","close":3988.5647},{"date":"2021-10-22","close":3935.2417},{"date":"2021-10-25","close":3956.5708},{"date":"2021-10-26","close":3935.2417},{"date":"2021-10-27","close":3828.5955},{"date":"2021-10-28","close":3849.9248},{"date":"2021-10-29","close":3775.2725},{"date":"2021-11-01","close":3743.2786},{"date":"2021-11-02","close":3764.6079},{"date":"2021-11-03","close":3839.26},{"date":"2021-11-04","close":3785.937},{"date":"2021-11-05","close":3913.9124},{"date":"2021-11-08","close":3871.2539},{"date":"2021-11-09","close":3785.937},{"date":"2021-11-10","close":3721.9495},{"date":"2021-11-11","close":3689.9556},{"date":"2021-11-12","close":3753.9434},{"date":"2021-11-15","close":3860.5894},{"date":"2021-11-16","close":3817.9309},{"date":"2021-11-17","close":3711.2849},{"date":"2021-11-18","close":3593.9741},{"date":"2021-11-19","close":3657.9617},{"date":"2021-11-22","close":3625.968},{"date":"2021-11-23","close":3561.9802},{"date":"2021-11-24","close":3839.26},{"date":"2021-11-25","close":3903.2478},{"date":"2021-11-26","close":3732.614},{"date":"2021-11-29","close":3839.26},{"date":"2021-11-30","close":3732.614},{"date":"2021-12-01","close":3839.26},{"date":"2021-12-02","close":3903.2478},{"date":"2021-12-03","close":3999.2292},{"date":"2021-12-06","close":3999.2292},{"date":"2021-12-07","close":4009.8938},{"date":"2021-12-08","close":3849.9248},{"date":"2021-12-09","close":3860.5894},{"date":"2021-12-10","close":3807.2664},{"date":"2021-12-13","close":3817.9309},{"date":"2021-12-14","close":3839.26},{"date":"2021-12-15","close":3732.614},{"date":"2021-12-16","close":3700.6201},{"date":"2021-12-17","close":3689.9556},{"date":"2021-12-20","close":3615.3032},{"date":"2021-12-21","close":3817.9309},{"date":"2021-12-22","close":3828.5955},{"date":"2021-12-23","close":3924.5769},{"date":"2021-12-24","close":3817.9309},{"date":"2021-12-27","close":3977.9001},{"date":"2021-12-28","close":3988.5647},{"date":"2021-12-29","close":3988.5647},{"date":"2021-12-30","close":4084.5461},{"date":"2022-01-03","close":4320.0},{"date":"2022-01-04","close":4447.1431},{"date":"2022-01-05","close":4703.0938},{"date":"2022-01-06","close":4617.7769},{"date":"2022-01-07","close":4681.7646},{"date":"2022-01-10","close":4468.4722},{"date":"2022-01-11","close":4756.4165},{"date":"2022-01-12","close":4820.4043},{"date":"2022-01-13","close":4937.7153},{"date":"2022-01-14","close":4969.709},{"date":"2022-01-17","close":4553.7891},{"date":"2022-01-18","close":4372.4907},{"date":"2022-01-19","close":4585.7827},{"date":"2022-01-20","close":4607.1123},{"date":"2022-01-21","close":4489.8013},{"date":"2022-01-24","close":4532.46},{"date":"2022-01-25","close":4607.1123},{"date":"2022-01-26","close":4639.106},{"date":"2022-01-27","close":4383.1553},{"date":"2022-01-28","close":4361.8262},{"date":"2022-02-03","close":4361.8262},{"date":"2022-02-04","close":4372.4907},{"date":"2022-02-07","close":4511.1309},{"date":"2022-02-08","close":4393.8198},{"date":"2022-02-09","close":4543.1245},{"date":"2022-02-10","close":4649.7705},{"date":"2022-02-11","close":4351.1616},{"date":"2022-02-14","close":4308.5029},{"date":"2022-02-15","close":4191.1924},{"date":"2022-02-16","close":4479.1367},{"date":"2022-02-17","close":4329.832},{"date":"2022-02-18","close":4340.4971},{"date":"2022-02-21","close":4404.4844},{"date":"2022-02-22","close":4404.4844},{"date":"2022-02-23","close":4319.1675},{"date":"2022-02-24","close":4063.217},{"date":"2022-02-25","close":4265.8447},{"date":"2022-02-28","close":4265.8447},{"date":"2022-03-02","close":4436.4785},{"date":"2022-03-03","close":4489.8013},{"date":"2022-03-04","close":4500.4658},{"date":"2022-03-07","close":4511.1309},{"date":"2022-03-08","close":4415.1489},{"date":"2022-03-10","close":4415.1489},{"date":"2022-03-11","close":4425.814},{"date":"2022-03-14","close":4244.5151},{"date":"2022-03-15","close":4127.2046},{"date":"2022-03-16","close":4244.5151},{"date":"2022-03-17","close":4297.8384},{"date":"2022-03-18","close":4287.1738},{"date":"2022-03-21","close":4287.1738},{"date":"2022-03-22","close":4351.1616},{"date":"2022-03-23","close":4404.4844},{"date":"2022-03-24","close":4383.1553},{"date":"2022-03-25","close":4383.1553},{"date":"2022-03-28","close":4383.1553},{"date":"2022-03-29","close":4276.5093},{"date":"2022-03-30","close":4233.8506},{"date":"2022-03-31","close":4287.1738},{"date":"2022-04-01","close":4265.8447},{"date":"2022-04-04","close":4201.8569},{"date":"2022-04-05","close":4265.8447},{"date":"2022-04-06","close":4169.8633},{"date":"2022-04-07","close":3988.5647},{"date":"2022-04-08","close":3988.5647},{"date":"2022-04-11","close":3967.2354},{"date":"2022-04-12","close":3913.9124},{"date":"2022-04-13","close":3967.2354},{"date":"2022-04-14","close":3903.2478},{"date":"2022-04-15","close":3807.2664},{"date":"2022-04-18","close":3871.2539},{"date":"2022-04-19","close":3860.5894},{"date":"2022-04-20","close":3945.9062},{"date":"2022-04-21","close":4127.2046},{"date":"2022-04-22","close":3999.2292},{"date":"2022-04-25","close":3903.2478},{"date":"2022-04-26","close":3881.9185},{"date":"2022-04-27","close":3796.6016},{"date":"2022-04-28","close":3828.5955},{"date":"2022-04-29","close":3839.26},{"date":"2022-05-02","close":3828.5955},{"date":"2022-05-03","close":3828.5955},{"date":"2022-05-04","close":3796.6016},{"date":"2022-05-06","close":3732.614},{"date":"2022-05-09","close":3791.0},{"date":"2022-05-10","close":3551.3157},{"date":"2022-05-11","close":3551.3157},{"date":"2022-05-12","close":3359.3525},{"date":"2022-05-13","close":3423.3403},{"date":"2022-05-16","close":3455.3342},{"date":"2022-05-17","close":3508.6572},{"date":"2022-05-18","close":3604.6387},{"date":"2022-05-19","close":3721.9495},{"date":"2022-05-20","close":3657.9617},{"date":"2022-05-23","close":3753.9434},{"date":"2022-05-24","close":3647.2971},{"date":"2022-05-25","close":3700.6201},{"date":"2022-05-26","close":3743.2786},{"date":"2022-05-27","close":3721.9495},{"date":"2022-05-30","close":3689.9556},{"date":"2022-05-31","close":3753.9434},{"date":"2022-06-02","close":3689.9556},{"date":"2022-06-03","close":3689.9556},{"date":"2022-06-07","close":3721.9495},{"date":"2022-06-08","close":3636.6326},{"date":"2022-06-09","close":3529.9863},{"date":"2022-06-10","close":3519.3218},{"date":"2022-06-13","close":3380.6819},{"date":"2022-06-14","close":3306.0295},{"date":"2022-06-15","close":3124.7312},{"date":"2022-06-16","close":3050.0789},{"date":"2022-06-17","close":3210.0481},{"date":"2022-06-20","close":3295.365},{"date":"2022-06-21","close":3188.7188},{"date":"2022-06-22","close":3028.7498},{"date":"2022-06-23","close":2740.8052},{"date":"2022-06-24","close":2826.1221},{"date":"2022-06-27","close":2932.7681},{"date":"2022-06-28","close":2964.762},{"date":"2022-06-29","close":3007.4204},{"date":"2022-06-30","close":2815.4575},{"date":"2022-07-01","close":2740.8052},{"date":"2022-07-04","close":2815.4575},{"date":"2022-07-05","close":2858.116},{"date":"2022-07-06","close":2751.4697},{"date":"2022-07-07","close":2836.7866},{"date":"2022-07-08","close":2826.1221},{"date":"2022-07-11","close":2868.7805},{"date":"2022-07-12","close":2772.7991},{"date":"2022-07-13","close":2815.4575},{"date":"2022-07-14","close":2847.4512},{"date":"2022-07-15","close":2826.1221},{"date":"2022-07-18","close":2954.0974},{"date":"2022-07-19","close":3092.7373},{"date":"2022-07-20","close":3135.3958},{"date":"2022-07-21","close":3178.0542},{"date":"2022-07-22","close":3370.0173},{"date":"2022-07-25","close":3455.3342},{"date":"2022-07-26","close":3476.6633},{"date":"2022-07-27","close":3444.6694},{"date":"2022-07-28","close":3188.7188},{"date":"2022-07-29","close":3167.3896},{"date":"2022-08-01","close":3188.7188},{"date":"2022-08-02","close":3156.7251},{"date":"2022-08-03","close":3156.7251},{"date":"2022-08-04","close":3263.3711},{"date":"2022-08-05","close":3242.042},{"date":"2022-08-08","close":3242.042},{"date":"2022-08-09","close":3295.365},{"date":"2022-08-10","close":3178.0542},{"date":"2022-08-11","close":3295.365},{"date":"2022-08-12","close":3327.3589},{"date":"2022-08-16","close":3391.3464},{"date":"2022-08-17","close":3338.0234},{"date":"2022-08-18","close":3306.0295},{"date":"2022-08-19","close":3370.0173},{"date":"2022-08-22","close":3242.042},{"date":"2022-08-23","close":3188.7188},{"date":"2022-08-24","close":3679.291},{"date":"2022-08-25","close":3903.2478},{"date":"2022-08-26","close":3871.2539},{"date":"2022-08-29","close":4073.8816},{"date":"2022-08-30","close":4031.2231},{"date":"2022-08-31","close":4340.4971},{"date":"2022-09-01","close":4233.8506},{"date":"2022-09-02","close":3999.2292},{"date":"2022-09-05","close":3871.2539},{"date":"2022-09-06","close":3999.2292},{"date":"2022-09-07","close":4308.5029},{"date":"2022-09-08","close":4265.8447},{"date":"2022-09-13","close":4255.1802},{"date":"2022-09-14","close":4447.1431},{"date":"2022-09-15","close":4681.7646},{"date":"2022-09-16","close":4319.1675},{"date":"2022-09-19","close":4052.5522},{"date":"2022-09-20","close":4159.1982},{"date":"2022-09-21","close":4137.8691},{"date":"2022-09-22","close":4191.1924},{"date":"2022-09-23","close":3903.2478},{"date":"2022-09-26","close":3561.9802},{"date":"2022-09-27","close":3732.614},{"date":"2022-09-28","close":3391.3464},{"date":"2022-09-29","close":3242.042},{"date":"2022-09-30","close":3188.7188},{"date":"2022-10-04","close":3402.011},{"date":"2022-10-05","close":3242.042},{"date":"2022-10-06","close":3455.3342},{"date":"2022-10-07","close":3519.3218},{"date":"2022-10-11","close":3338.0234},{"date":"2022-10-12","close":3551.3157},{"date":"2022-10-13","close":3647.2971},{"date":"2022-10-14","close":3636.6326},{"date":"2022-10-17","close":3988.5647},{"date":"2022-10-18","close":3988.5647},{"date":"2022-10-19","close":3860.5894},{"date":"2022-10-20","close":3828.5955},{"date":"2022-10-21","close":3721.9495},{"date":"2022-10-24","close":3743.2786},{"date":"2022-10-25","close":3721.9495},{"date":"2022-10-26","close":3583.3096},{"date":"2022-10-27","close":3636.6326},{"date":"2022-10-28","close":3785.937},{"date":"2022-10-31","close":3849.9248},{"date":"2022-11-01","close":3956.5708},{"date":"2022-11-02","close":3828.5955},{"date":"2022-11-03","close":3967.2354},{"date":"2022-11-04","close":3956.5708},{"date":"2022-11-07","close":4052.5522},{"date":"2022-11-08","close":4009.8938},{"date":"2022-11-09","close":4137.8691},{"date":"2022-11-10","close":4009.8938},{"date":"2022-11-11","close":4127.2046},{"date":"2022-11-14","close":3956.5708},{"date":"2022-11-15","close":4009.8938},{"date":"2022-11-16","close":3999.2292},{"date":"2022-11-17","close":4137.8691},{"date":"2022-11-18","close":4031.2231},{"date":"2022-11-21","close":3999.2292},{"date":"2022-11-22","close":4052.5522},{"date":"2022-11-23","close":4073.8816},{"date":"2022-11-24","close":4148.5337},{"date":"2022-11-25","close":4319.1675},{"date":"2022-11-28","close":4393.8198},{"date":"2022-11-29","close":4404.4844},{"date":"2022-11-30","close":4340.4971},{"date":"2022-12-01","close":4511.1309},{"date":"2022-12-02","close":4500.4658},{"date":"2022-12-05","close":4201.8569},{"date":"2022-12-06","close":4127.2046},{"date":"2022-12-07","close":4137.8691},{"date":"2022-12-08","close":4116.54},{"date":"2022-12-09","close":4137.8691},{"date":"2022-12-12","close":4191.1924},{"date":"2022-12-13","close":4180.5278},{"date":"2022-12-14","close":4308.5029},{"date":"2022-12-15","close":4457.8076},{"date":"2022-12-16","close":4671.0996},{"date":"2022-12-19","close":4703.0938},{"date":"2022-12-20","close":4628.4414},{"date":"2022-12-21","close":4020.5586},{"date":"2022-12-22","close":3881.9185},{"date":"2022-12-23","close":3807.2664},{"date":"2022-12-26","close":3743.2786},{"date":"2022-12-27","close":3657.9617},{"date":"2022-12-28","close":3604.6387},{"date":"2022-12-29","close":3444.6694},{"date":"2023-01-02","close":3434.0049},{"date":"2023-01-03","close":3380.6819},{"date":"2023-01-04","close":3476.6633},{"date":"2023-01-05","close":3359.3525},{"date":"2023-01-06","close":3423.3403},{"date":"2023-01-09","close":3508.6572},{"date":"2023-01-10","close":3540.6511},{"date":"2023-01-11","close":3572.6448},{"date":"2023-01-12","close":3625.968},{"date":"2023-01-13","close":3583.3096},{"date":"2023-01-16","close":3540.6511},{"date":"2023-01-17","close":3455.3342},{"date":"2023-01-18","close":3402.011},{"date":"2023-01-19","close":3529.9863},{"date":"2023-01-20","close":3551.3157},{"date":"2023-01-25","close":3512.9231},{"date":"2023-01-26","close":3785.937},{"date":"2023-01-27","close":3713.4177},{"date":"2023-01-30","close":3583.3096},{"date":"2023-01-31","close":3587.5752},{"date":"2023-02-01","close":3647.2971},{"date":"2023-02-02","close":3692.0884},{"date":"2023-02-03","close":3751.8103},{"date":"2023-02-06","close":3777.4053},{"date":"2023-02-07","close":3758.209},{"date":"2023-02-08","close":3675.0251},{"date":"2023-02-09","close":3745.4116},{"date":"2023-02-10","close":3741.1458},{"date":"2023-02-13","close":3628.1008},{"date":"2023-02-14","close":3619.5691},{"date":"2023-02-15","close":3561.9802},{"date":"2023-02-16","close":3670.7593},{"date":"2023-02-17","close":3730.4812},{"date":"2023-02-20","close":3702.7532},{"date":"2023-02-21","close":3694.2214},{"date":"2023-02-22","close":3664.3606},{"date":"2023-02-23","close":3623.835},{"date":"2023-02-24","close":3551.3157},{"date":"2023-02-27","close":3431.8721},{"date":"2023-02-28","close":3538.5181},{"date":"2023-03-02","close":3888.3174},{"date":"2023-03-03","close":3954.438},{"date":"2023-03-06","close":4120.8057},{"date":"2023-03-07","close":4090.9451},{"date":"2023-03-08","close":4088.812},{"date":"2023-03-09","close":3892.5833},{"date":"2023-03-10","close":3779.5383},{"date":"2023-03-13","close":3743.2786},{"date":"2023-03-14","close":3519.3218},{"date":"2023-03-15","close":3643.0312},{"date":"2023-03-16","close":3596.1069},{"date":"2023-03-17","close":3591.8411},{"date":"2023-03-20","close":3640.8984},{"date":"2023-03-21","close":3766.7407},{"date":"2023-03-22","close":3709.1519},{"date":"2023-03-23","close":3890.4502},{"date":"2023-03-24","close":3911.7795},{"date":"2023-03-27","close":3956.5708},{"date":"2023-03-28","close":3877.6528},{"date":"2023-03-29","close":4105.8755},{"date":"2023-03-30","close":3941.6404},{"date":"2023-03-31","close":3958.7039},{"date":"2023-04-03","close":4095.2107},{"date":"2023-04-04","close":3980.033},{"date":"2023-04-05","close":3975.7671},{"date":"2023-04-06","close":3909.6465},{"date":"2023-04-07","close":3952.3049},{"date":"2023-04-10","close":4031.2231},{"date":"2023-04-11","close":4005.6282},{"date":"2023-04-12","close":3888.3174},{"date":"2023-04-13","close":3896.8491},{"date":"2023-04-14","close":4033.356},{"date":"2023-04-17","close":4140.002},{"date":"2023-04-18","close":5374.9644},{"date":"2023-04-19","close":5844.207},{"date":"2023-04-20","close":5332.3057},{"date":"2023-04-21","close":4980.3735},{"date":"2023-04-24","close":4905.7212},{"date":"2023-04-25","close":5204.3306},{"date":"2023-04-26","close":4809.7397},{"date":"2023-04-27","close":4809.7397},{"date":"2023-04-28","close":4607.1123},{"date":"2023-05-02","close":4841.7334},{"date":"2023-05-03","close":4724.4229},{"date":"2023-05-04","close":4639.106},{"date":"2023-05-08","close":4351.1616},{"date":"2023-05-09","close":4415.1489},{"date":"2023-05-10","close":4246.6484},{"date":"2023-05-11","close":4142.1353},{"date":"2023-05-12","close":4035.489},{"date":"2023-05-15","close":3935.2417},{"date":"2023-05-16","close":3843.5259},{"date":"2023-05-17","close":3845.6589},{"date":"2023-05-18","close":3994.9634},{"date":"2023-05-19","close":3901.115},{"date":"2023-05-22","close":4080.2803},{"date":"2023-05-23","close":4065.3499},{"date":"2023-05-24","close":4063.217},{"date":"2023-05-25","close":4012.0269},{"date":"2023-05-26","close":4052.5522},{"date":"2023-05-30","close":3988.5647},{"date":"2023-05-31","close":3967.2354},{"date":"2023-06-01","close":3937.3745},{"date":"2023-06-02","close":4154.9326},{"date":"2023-06-05","close":4154.9326},{"date":"2023-06-07","close":4150.667},{"date":"2023-06-08","close":4065.3499},{"date":"2023-06-09","close":4080.2803},{"date":"2023-06-12","close":4253.0469},{"date":"2023-06-13","close":4329.832},{"date":"2023-06-14","close":4165.5972},{"date":"2023-06-15","close":4165.5972},{"date":"2023-06-16","close":4108.0083},{"date":"2023-06-19","close":4099.4766},{"date":"2023-06-20","close":4037.6218},{"date":"2023-06-21","close":3958.7039},{"date":"2023-06-22","close":3926.71},{"date":"2023-06-23","close":3866.988},{"date":"2023-06-26","close":3828.5955},{"date":"2023-06-27","close":3711.2849},{"date":"2023-06-28","close":3677.158},{"date":"2023-06-29","close":3566.2461},{"date":"2023-06-30","close":3628.1008},{"date":"2023-07-03","close":3794.4688},{"date":"2023-07-04","close":3756.0762},{"date":"2023-07-05","close":3803.0005},{"date":"2023-07-06","close":3739.0127},{"date":"2023-07-07","close":3651.563},{"date":"2023-07-10","close":3666.4934},{"date":"2023-07-11","close":3768.8738},{"date":"2023-07-12","close":3760.342},{"date":"2023-07-13","close":3749.6775},{"date":"2023-07-14","close":3657.9617},{"date":"2023-07-17","close":3668.6265},{"date":"2023-07-18","close":3847.7917},{"date":"2023-07-19","close":3728.3481},{"date":"2023-07-20","close":3886.1843},{"date":"2023-07-21","close":3807.2664},{"date":"2023-07-24","close":3837.1272},{"date":"2023-07-25","close":4050.4194},{"date":"2023-07-26","close":3730.4812},{"date":"2023-07-27","close":3589.7083},{"date":"2023-07-28","close":3758.209},{"date":"2023-07-31","close":3775.2725},{"date":"2023-08-01","close":3704.886},{"date":"2023-08-02","close":3632.3667},{"date":"2023-08-03","close":3600.3728},{"date":"2023-08-04","close":3617.4363},{"date":"2023-08-07","close":3534.2522},{"date":"2023-08-08","close":3510.79},{"date":"2023-08-09","close":3604.6387},{"date":"2023-08-10","close":3593.9741},{"date":"2023-08-11","close":3572.6448},{"date":"2023-08-14","close":3510.79},{"date":"2023-08-16","close":3350.821},{"date":"2023-08-17","close":3412.6758},{"date":"2023-08-18","close":3372.1501},{"date":"2023-08-21","close":3312.4282},{"date":"2023-08-22","close":3210.0481},{"date":"2023-08-23","close":3205.7822},{"date":"2023-08-24","close":3218.5798},{"date":"2023-08-25","close":3197.2505},{"date":"2023-08-28","close":3259.1052},{"date":"2023-08-29","close":3310.2954},{"date":"2023-08-30","close":3310.2954},{"date":"2023-08-31","close":3293.2319},{"date":"2023-09-01","close":3250.5735},{"date":"2023-09-04","close":3361.4856},{"date":"2023-09-05","close":3359.3525},{"date":"2023-09-06","close":3434.0049},{"date":"2023-09-07","close":3404.144},{"date":"2023-09-08","close":3359.3525},{"date":"2023-09-11","close":3389.2136},{"date":"2023-09-12","close":3284.7004},{"date":"2023-09-13","close":3235.6431},{"date":"2023-09-14","close":3259.1052},{"date":"2023-09-15","close":3325.2258},{"date":"2023-09-18","close":3246.3076},{"date":"2023-09-19","close":3210.0481},{"date":"2023-09-20","close":3195.1177},{"date":"2023-09-21","close":3054.3447},{"date":"2023-09-22","close":2986.0913},{"date":"2023-09-25","close":2815.4575},{"date":"2023-09-26","close":2732.2734},{"date":"2023-09-27","close":2873.0464},{"date":"2023-10-04","close":2634.1589},{"date":"2023-10-05","close":2623.4944},{"date":"2023-10-06","close":2719.4758},{"date":"2023-10-10","close":2685.3491},{"date":"2023-10-11","close":2777.0649},{"date":"2023-10-12","close":2868.7805},{"date":"2023-10-13","close":2832.5208},{"date":"2023-10-16","close":2802.6599},{"date":"2023-10-17","close":2796.2612},{"date":"2023-10-18","close":2721.6089},{"date":"2023-10-19","close":2602.1653},{"date":"2023-10-20","close":2495.519},{"date":"2023-10-23","close":2448.5947},{"date":"2023-10-24","close":2465.6582},{"date":"2023-10-25","close":2369.6768},{"date":"2023-10-26","close":2190.5112},{"date":"2023-10-27","close":2190.5112},{"date":"2023-10-30","close":2260.8977},{"date":"2023-10-31","close":2071.0676},{"date":"2023-11-01","close":2113.7261},{"date":"2023-11-02","close":2158.5173},{"date":"2023-11-03","close":2235.3025},{"date":"2023-11-06","close":2448.5947},{"date":"2023-11-07","close":2376.0754},{"date":"2023-11-08","close":2284.3599},{"date":"2023-11-09","close":2260.8977},{"date":"2023-11-10","close":2177.7136},{"date":"2023-11-13","close":2113.7261},{"date":"2023-11-14","close":2216.1062},{"date":"2023-11-15","close":2256.6318},{"date":"2023-11-16","close":2271.5623},{"date":"2023-11-17","close":2201.1758},{"date":"2023-11-20","close":2290.7585},{"date":"2023-11-21","close":2297.1572},{"date":"2023-11-22","close":2252.366},{"date":"2023-11-23","close":2288.6257},{"date":"2023-11-24","close":2267.2964},{"date":"2023-11-27","close":2239.5684},{"date":"2023-11-28","close":2237.4355},{"date":"2023-11-29","close":2260.8977},{"date":"2023-11-30","close":2399.5376},{"date":"2023-12-01","close":2333.417},{"date":"2023-12-04","close":2352.6133},{"date":"2023-12-05","close":2341.9487},{"date":"2023-12-06","close":2327.0183},{"date":"2023-12-07","close":2271.5623},{"date":"2023-12-08","close":2322.7524},{"date":"2023-12-11","close":2329.1511},{"date":"2023-12-12","close":2331.2842},{"date":"2023-12-13","close":2290.7585},{"date":"2023-12-14","close":2373.9426},{"date":"2023-12-15","close":2431.5315},{"date":"2023-12-18","close":2425.1326},{"date":"2023-12-19","close":2457.1265},{"date":"2023-12-20","close":2454.9937},{"date":"2023-12-21","close":2574.4373},{"date":"2023-12-22","close":2495.519},{"date":"2023-12-26","close":2408.0693},{"date":"2023-12-27","close":2405.9363},{"date":"2023-12-28","close":2440.063},{"date":"2024-01-02","close":2457.1265},{"date":"2024-01-03","close":2540.3105},{"date":"2024-01-04","close":2486.9873},{"date":"2024-01-05","close":2484.8545},{"date":"2024-01-08","close":2489.1204},{"date":"2024-01-09","close":2461.3923},{"date":"2024-01-10","close":2435.7974},{"date":"2024-01-11","close":2454.9937},{"date":"2024-01-12","close":2388.873},{"date":"2024-01-15","close":2369.6768},{"date":"2024-01-16","close":2265.1636},{"date":"2024-01-17","close":2218.2393},{"date":"2024-01-18","close":2248.1001},{"date":"2024-01-19","close":2231.0366},{"date":"2024-01-22","close":2115.8589},{"date":"2024-01-23","close":2109.4602},{"date":"2024-01-24","close":2064.6687},{"date":"2024-01-25","close":1979.3519},{"date":"2024-01-26","close":1981.4849},{"date":"2024-01-29","close":1943.0922},{"date":"2024-01-30","close":1940.9592},{"date":"2024-01-31","close":1902.5667},{"date":"2024-02-01","close":1896.168},{"date":"2024-02-02","close":1943.0922},{"date":"2024-02-05","close":1932.4276},{"date":"2024-02-06","close":1919.63},{"date":"2024-02-07","close":1945.2251},{"date":"2024-02-08","close":1958.0227},{"date":"2024-02-13","close":1996.4153},{"date":"2024-02-14","close":2083.865},{"date":"2024-02-15","close":2128.6565},{"date":"2024-02-16","close":2141.4541},{"date":"2024-02-19","close":2122.2576},{"date":"2024-02-20","close":2107.3271},{"date":"2024-02-21","close":2137.1882},{"date":"2024-02-22","close":2124.3906},{"date":"2024-02-23","close":2075.3335},{"date":"2024-02-26","close":2039.0737},{"date":"2024-02-27","close":1985.7506},{"date":"2024-02-28","close":2004.9469},{"date":"2024-02-29","close":2002.8141},{"date":"2024-03-04","close":2237.4355},{"date":"2024-03-05","close":2282.2268},{"date":"2024-03-06","close":2181.9795},{"date":"2024-03-07","close":2687.4822},{"date":"2024-03-08","close":2753.6028},{"date":"2024-03-11","close":2787.7295},{"date":"2024-03-12","close":2858.116},{"date":"2024-03-13","close":2779.1978},{"date":"2024-03-14","close":2687.4822},{"date":"2024-03-15","close":2685.3491},{"date":"2024-03-18","close":2702.4126},{"date":"2024-03-19","close":3342.2893},{"date":"2024-03-20","close":3135.3958},{"date":"2024-03-21","close":2960.4961},{"date":"2024-03-22","close":3175.9214},{"date":"2024-03-25","close":3178.0542},{"date":"2024-03-26","close":3199.3835},{"date":"2024-03-27","close":3291.0991},{"date":"2024-03-28","close":3220.7126},{"date":"2024-03-29","close":3186.5859},{"date":"2024-04-01","close":3493.7268},{"date":"2024-04-02","close":3284.7004},{"date":"2024-04-03","close":3114.0667},{"date":"2024-04-04","close":3043.6802},{"date":"2024-04-05","close":3088.4714},{"date":"2024-04-08","close":2890.1096},{"date":"2024-04-09","close":2971.1606},{"date":"2024-04-11","close":3015.9521},{"date":"2024-04-12","close":3207.915},{"date":"2024-04-15","close":3355.0867},{"date":"2024-04-16","close":3365.7515},{"date":"2024-04-17","close":3295.365},{"date":"2024-04-18","close":3269.7698},{"date":"2024-04-19","close":3157.7915},{"date":"2024-04-22","close":3074.6074},{"date":"2024-04-23","close":3020.218},{"date":"2024-04-24","close":3093.8037},{"date":"2024-04-25","close":3065.0093},{"date":"2024-04-26","close":3013.8191},{"date":"2024-04-29","close":3007.4204},{"date":"2024-04-30","close":3013.8191},{"date":"2024-05-02","close":2629.8933},{"date":"2024-05-03","close":2636.292},{"date":"2024-05-07","close":2498.7185},{"date":"2024-05-08","close":2412.3352},{"date":"2024-05-09","close":2389.9395},{"date":"2024-05-10","close":2316.3535},{"date":"2024-05-13","close":2271.5623},{"date":"2024-05-14","close":2226.771},{"date":"2024-05-16","close":2226.771},{"date":"2024-05-17","close":2197.9763},{"date":"2024-05-20","close":2207.5745},{"date":"2024-05-21","close":2169.1819},{"date":"2024-05-22","close":2137.1882},{"date":"2024-05-23","close":2117.9919},{"date":"2024-05-24","close":2085.998},{"date":"2024-05-27","close":2306.7554},{"date":"2024-05-28","close":2325.9517},{"date":"2024-05-29","close":2373.9426},{"date":"2024-05-30","close":2303.5562},{"date":"2024-05-31","close":2303.5562},{"date":"2024-06-03","close":2287.5591},{"date":"2024-06-04","close":2265.1636},{"date":"2024-06-05","close":2290.7585},{"date":"2024-06-07","close":2399.5376},{"date":"2024-06-10","close":2428.332},{"date":"2024-06-11","close":2405.9363},{"date":"2024-06-12","close":2345.1479},{"date":"2024-06-13","close":2367.5437},{"date":"2024-06-14","close":2319.553},{"date":"2024-06-17","close":2265.1636},{"date":"2024-06-18","close":2194.7771},{"date":"2024-06-19","close":2188.3782},{"date":"2024-06-20","close":2181.9795},{"date":"2024-06-21","close":2133.9888},{"date":"2024-06-24","close":2095.5962},{"date":"2024-06-25","close":2124.3906},{"date":"2024-06-26","close":2105.1943},{"date":"2024-06-27","close":2060.4028},{"date":"2024-06-28","close":2063.6023},{"date":"2024-07-01","close":2047.6053},{"date":"2024-07-02","close":1929.2283},{"date":"2024-07-03","close":1868.4399},{"date":"2024-07-04","close":1798.0535},{"date":"2024-07-05","close":1823.6486},{"date":"2024-07-08","close":1823.6486},{"date":"2024-07-09","close":1830.0474},{"date":"2024-07-10","close":1778.8572},{"date":"2024-07-11","close":1756.4615},{"date":"2024-07-12","close":1913.2313},{"date":"2024-07-15","close":1878.0381},{"date":"2024-07-16","close":1849.2437},{"date":"2024-07-17","close":1724.4677},{"date":"2024-07-18","close":1682.8757},{"date":"2024-07-19","close":1721.2683},{"date":"2024-07-22","close":1612.4893},{"date":"2024-07-23","close":1606.0905},{"date":"2024-07-24","close":1609.2899},{"date":"2024-07-25","close":1577.296},{"date":"2024-07-26","close":1567.6979},{"date":"2024-07-29","close":1609.2899},{"date":"2024-07-30","close":1548.5016},{"date":"2024-07-31","close":1599.6918},{"date":"2024-08-01","close":1737.2653},{"date":"2024-08-02","close":1631.6855},{"date":"2024-08-05","close":1343.7411},{"date":"2024-08-06","close":1436.5232},{"date":"2024-08-07","close":1436.5232},{"date":"2024-08-08","close":1353.3392},{"date":"2024-08-09","close":1414.1274},{"date":"2024-08-12","close":1430.1244},{"date":"2024-08-13","close":1538.9034},{"date":"2024-08-14","close":1670.0781},{"date":"2024-08-16","close":1596.4923},{"date":"2024-08-19","close":1535.7041},{"date":"2024-08-20","close":1689.2744},{"date":"2024-08-21","close":1638.0844},{"date":"2024-08-22","close":1590.0936},{"date":"2024-08-23","close":1570.8972},{"date":"2024-08-26","close":1503.7102},{"date":"2024-08-27","close":1510.109},{"date":"2024-08-28","close":1503.7102},{"date":"2024-08-29","close":1954.8232},{"date":"2024-08-30","close":1945.2251},{"date":"2024-09-02","close":1983.6177},{"date":"2024-09-03","close":1855.6425},{"date":"2024-09-04","close":1762.8602},{"date":"2024-09-05","close":1862.0411},{"date":"2024-09-06","close":1753.2621},{"date":"2024-09-09","close":1593.293},{"date":"2024-09-10","close":1558.0997},{"date":"2024-09-11","close":1820.4492},{"date":"2024-09-12","close":1820.4492},{"date":"2024-09-13","close":1801.2529},{"date":"2024-09-19","close":1801.2529},{"date":"2024-09-20","close":1788.4553},{"date":"2024-09-23","close":1762.8602},{"date":"2024-09-24","close":1881.2374},{"date":"2024-09-25","close":1830.0474},{"date":"2024-09-26","close":1874.8387},{"date":"2024-09-27","close":1849.2437},{"date":"2024-09-30","close":1708.4707},{"date":"2024-10-02","close":1746.8634},{"date":"2024-10-04","close":1743.6639},{"date":"2024-10-07","close":1836.446},{"date":"2024-10-08","close":1794.8541},{"date":"2024-10-10","close":1750.0627},{"date":"2024-10-11","close":1686.0751},{"date":"2024-10-14","close":1670.0781},{"date":"2024-10-15","close":1606.0905},{"date":"2024-10-16","close":1593.293},{"date":"2024-10-17","close":1538.9034},{"date":"2024-10-18","close":1513.3083},{"date":"2024-10-21","close":1529.3053},{"date":"2024-10-22","close":1487.7133},{"date":"2024-10-23","close":1474.9158},{"date":"2024-10-24","close":1465.3176},{"date":"2024-10-25","close":1433.3237},{"date":"2024-10-28","close":1484.5139},{"date":"2024-10-29","close":1478.1151},{"date":"2024-10-30","close":1423.7256},{"date":"2024-10-31","close":1439.7225},{"date":"2024-11-01","close":1394.9312},{"date":"2024-11-04","close":1522.9065},{"date":"2024-11-05","close":1535.7041},{"date":"2024-11-06","close":1590.0936},{"date":"2024-11-07","close":1500.5109},{"date":"2024-11-08","close":1564.4985},{"date":"2024-11-11","close":1606.0905},{"date":"2024-11-12","close":1647.6825},{"date":"2024-11-13","close":1558.0997},{"date":"2024-11-14","close":1254.7982},{"date":"2024-11-15","close":1010.3653},{"date":"2024-11-18","close":990.5291},{"date":"2024-11-19","close":991.169},{"date":"2024-11-20","close":986.6899},{"date":"2024-11-21","close":1012.9248},{"date":"2024-11-22","close":988.6095},{"date":"2024-11-25","close":1013.5647},{"date":"2024-11-26","close":1014.8444},{"date":"2024-11-27","close":1001.407},{"date":"2024-11-28","close":966.2138},{"date":"2024-11-29","close":909.9047},{"date":"2024-12-02","close":841.4379},{"date":"2024-12-03","close":835.679},{"date":"2024-12-04","close":812.6434},{"date":"2024-12-05","close":733.9385},{"date":"2024-12-06","close":720.5012},{"date":"2024-12-09","close":701.9447},{"date":"2024-12-10","close":801.7655},{"date":"2024-12-11","close":884.3096},{"date":"2024-12-12","close":843.9974},{"date":"2024-12-13","close":925.9016},{"date":"2024-12-16","close":922.0623},{"date":"2024-12-17","close":884.9495},{"date":"2024-12-18","close":895.8274},{"date":"2024-12-19","close":853.5955},{"date":"2024-12-20","close":833.7593},{"date":"2024-12-23","close":838.2385},{"date":"2024-12-24","close":817.1226},{"date":"2024-12-26","close":817.7624},{"date":"2024-12-27","close":831.1998},{"date":"2024-12-30","close":837.5986},{"date":"2025-01-02","close":835.0391},{"date":"2025-01-03","close":838.2385},{"date":"2025-01-06","close":909.9047},{"date":"2025-01-07","close":899.0267},{"date":"2025-01-08","close":889.4286},{"date":"2025-01-09","close":877.2709},{"date":"2025-01-10","close":877.9108},{"date":"2025-01-13","close":862.5538},{"date":"2025-01-14","close":875.9912},{"date":"2025-01-15","close":870.2323},{"date":"2025-01-16","close":881.7501},{"date":"2025-01-17","close":863.8336},{"date":"2025-01-20","close":884.9495},{"date":"2025-01-21","close":858.0746},{"date":"2025-01-22","close":852.9556},{"date":"2025-01-23","close":829.92},{"date":"2025-01-24","close":812.6434},{"date":"2025-01-31","close":780.6495},{"date":"2025-02-03","close":751.8551},{"date":"2025-02-04","close":752.495},{"date":"2025-02-05","close":750.5754},{"date":"2025-02-06","close":744.1766},{"date":"2025-02-07","close":740.9772},{"date":"2025-02-10","close":963.0144},{"date":"2025-02-11","close":1251.5988},{"date":"2025-02-12","close":1311.7472},{"date":"2025-02-13","close":1378.9342},{"date":"2025-02-14","close":1698.8726},{"date":"2025-02-17","close":1785.256},{"date":"2025-02-18","close":1714.8695},{"date":"2025-02-19","close":1622.0874},{"date":"2025-02-20","close":1791.6548},{"date":"2025-02-21","close":1695.6732},{"date":"2025-02-24","close":1481.3146},{"date":"2025-02-25","close":1452.5201},{"date":"2025-02-26","close":1577.296},{"date":"2025-02-27","close":1526.106},{"date":"2025-02-28","close":1625.2867},{"date":"2025-03-04","close":1679.6763},{"date":"2025-03-05","close":1516.5077},{"date":"2025-03-06","close":1337.3423},{"date":"2025-03-07","close":1308.5479},{"date":"2025-03-10","close":1337.3423},{"date":"2025-03-11","close":1359.7379},{"date":"2025-03-12","close":1334.1429},{"date":"2025-03-13","close":1282.9528},{"date":"2025-03-14","close":1401.33},{"date":"2025-03-17","close":1388.5325},{"date":"2025-03-18","close":1375.7349},{"date":"2025-03-19","close":1407.7288},{"date":"2025-03-20","close":1401.33},{"date":"2025-03-21","close":1318.146},{"date":"2025-03-24","close":1314.9465},{"date":"2025-03-25","close":1311.7472},{"date":"2025-03-26","close":1318.146},{"date":"2025-03-27","close":1276.554},{"date":"2025-03-28","close":1191.4504},{"date":"2025-03-31","close":1111.4658},{"date":"2025-04-01","close":1179.2927},{"date":"2025-04-02","close":1133.8615},{"date":"2025-04-03","close":1074.9928},{"date":"2025-04-04","close":1084.5909},{"date":"2025-04-07","close":998.8475},{"date":"2025-04-08","close":963.0144},{"date":"2025-04-09","close":981.5709},{"date":"2025-04-10","close":1003.3267},{"date":"2025-04-11","close":1002.6868},{"date":"2025-04-14","close":1302.149},{"date":"2025-04-15","close":1205.5277},{"date":"2025-04-16","close":1204.8878},{"date":"2025-04-17","close":1202.9681},{"date":"2025-04-18","close":1176.0934},{"date":"2025-04-21","close":1187.6111},{"date":"2025-04-22","close":1170.9744},{"date":"2025-04-23","close":1211.9264},{"date":"2025-04-24","close":1174.8136},{"date":"2025-04-25","close":1188.8909},{"date":"2025-04-28","close":1195.9296},{"date":"2025-04-29","close":1179.9326},{"date":"2025-04-30","close":1135.1412},{"date":"2025-05-02","close":1099.948},{"date":"2025-05-07","close":1096.7487},{"date":"2025-05-08","close":1090.9897},{"date":"2025-05-09","close":1076.2726},{"date":"2025-05-12","close":1071.7935},{"date":"2025-05-13","close":1095.4689},{"date":"2025-05-14","close":1092.2695},{"date":"2025-05-15","close":1071.1536},{"date":"2025-05-16","close":1023.8027},{"date":"2025-05-19","close":1004.6064},{"date":"2025-05-20","close":1007.8058},{"date":"2025-05-21","close":1041.0793},{"date":"2025-05-22","close":1011.0052},{"date":"2025-05-23","close":957.8954},{"date":"2025-05-26","close":954.696},{"date":"2025-05-27","close":936.1396},{"date":"2025-05-28","close":994.3683},{"date":"2025-05-29","close":966.2138},{"date":"2025-05-30","close":958.5353},{"date":"2025-06-02","close":960.4549},{"date":"2025-06-04","close":950.8568},{"date":"2025-06-05","close":974.5322},{"date":"2025-06-09","close":947.6573},{"date":"2025-06-10","close":943.1782},{"date":"2025-06-11","close":946.3776},{"date":"2025-06-12","close":955.9758},{"date":"2025-06-13","close":921.4224},{"date":"2025-06-16","close":881.1102},{"date":"2025-06-17","close":872.7918},{"date":"2025-06-18","close":883.0298},{"date":"2025-06-19","close":858.7145},{"date":"2025-06-20","close":895.1875},{"date":"2025-06-23","close":849.1164},{"date":"2025-06-24","close":906.0654},{"date":"2025-06-25","close":1073.0732},{"date":"2025-06-26","close":1012.9248},{"date":"2025-06-27","close":991.169},{"date":"2025-06-30","close":1003.9666},{"date":"2025-07-01","close":984.7702},{"date":"2025-07-02","close":973.8923},{"date":"2025-07-03","close":995.6481},{"date":"2025-07-04","close":983.4905},{"date":"2025-07-07","close":952.1365},{"date":"2025-07-08","close":943.8181},{"date":"2025-07-09","close":958.5353},{"date":"2025-07-10","close":931.0206},{"date":"2025-07-11","close":927.1813},{"date":"2025-07-14","close":922.7022},{"date":"2025-07-15","close":927.8212},{"date":"2025-07-16","close":916.9433},{"date":"2025-07-17","close":915.0237},{"date":"2025-07-18","close":972.6125},{"date":"2025-07-21","close":1264.3964},{"date":"2025-07-22","close":1298.9497},{"date":"2025-07-23","close":1176.0934},{"date":"2025-07-24","close":1254.1583},{"date":"2025-07-25","close":1161.3762},{"date":"2025-07-28","close":1170.9744},{"date":"2025-07-29","close":1121.064},{"date":"2025-07-30","close":1215.1259},{"date":"2025-07-31","close":1182.4921},{"date":"2025-08-01","close":1145.3793},{"date":"2025-08-04","close":1120.4241},{"date":"2025-08-05","close":1155.6173},{"date":"2025-08-06","close":1151.7781},{"date":"2025-08-07","close":1139.6204},{"date":"2025-08-08","close":1135.7811},{"date":"2025-08-11","close":1321.3453},{"date":"2025-08-12","close":1277.1938},{"date":"2025-08-13","close":1238.8013},{"date":"2025-08-14","close":1232.4025},{"date":"2025-08-18","close":1180.5725},{"date":"2025-08-19","close":1169.0547},{"date":"2025-08-20","close":1162.0161},{"date":"2025-08-21","close":1158.1768},{"date":"2025-08-22","close":1152.418},{"date":"2025-08-25","close":1174.8136},{"date":"2025-08-26","close":1170.9744},{"date":"2025-08-27","close":1220.2449},{"date":"2025-08-28","close":1165.8553},{"date":"2025-08-29","close":1088.4303},{"date":"2025-09-01","close":1042.999},{"date":"2025-09-02","close":1063.4751},{"date":"2025-09-03","close":1062.8352},{"date":"2025-09-04","close":1142.8198},{"date":"2025-09-05","close":1120.4241},{"date":"2025-09-08","close":1130.0222},{"date":"2025-09-09","close":1126.183},{"date":"2025-09-10","close":1127.4628},{"date":"2025-09-11","close":1120.4241},{"date":"2025-09-12","close":1135.7811},{"date":"2025-09-15","close":1114.6652},{"date":"2025-09-16","close":1112.7456},{"date":"2025-09-17","close":1101.2278},{"date":"2025-09-18","close":1105.067},{"date":"2025-09-19","close":1108.0},{"date":"2025-09-22","close":1046.8383},{"date":"2025-09-23","close":1042.3591},{"date":"2025-09-24","close":1034.6807},{"date":"2025-09-25","close":1073.7131},{"date":"2025-09-26","close":1024.4426},{"date":"2025-09-29","close":1044.2788},{"date":"2025-09-30","close":1034.6807},{"date":"2025-10-01","close":1012.2849},{"date":"2025-10-02","close":1013.5647},{"date":"2025-10-10","close":1027.642},{"date":"2025-10-13","close":1071.7935},{"date":"2025-10-14","close":831.8397},{"date":"2025-10-15","close":845.917},{"date":"2025-10-16","close":831.8397},{"date":"2025-10-17","close":1081.3916},{"date":"2025-10-20","close":1114.0253},{"date":"2025-10-21","close":1098.0284},{"date":"2025-10-22","close":1083.951},{"date":"2025-10-23","close":1019.9634},{"date":"2025-10-24","close":1324.5448},{"date":"2025-10-27","close":1526.106},{"date":"2025-10-28","close":1724.4677},{"date":"2025-10-29","close":1762.8602},{"date":"2025-10-30","close":1583.6948},{"date":"2025-10-31","close":1593.293},{"date":"2025-11-03","close":1510.109},{"date":"2025-11-04","close":1737.2653},{"date":"2025-11-05","close":1676.4769},{"date":"2025-11-06","close":1817.2498},{"date":"2025-11-07","close":1686.0751},{"date":"2025-11-10","close":1759.6609},{"date":"2025-11-11","close":1791.6548},{"date":"2025-11-12","close":2111.5386},{"date":"2025-11-13","close":2176.9231},{"date":"2025-11-14","close":1992.3077},{"date":"2025-11-17","close":1796.1538},{"date":"2025-11-18","close":1823.0769},{"date":"2025-11-19","close":1692.3077},{"date":"2025-11-20","close":1715.3846},{"date":"2025-11-21","close":1520.0},{"date":"2025-11-24","close":1468.4615},{"date":"2025-11-25","close":1410.0},{"date":"2025-11-26","close":1429.2307},{"date":"2025-11-27","close":1486.9231},{"date":"2025-11-28","close":1453.0769},{"date":"2025-12-01","close":1415.3846},{"date":"2025-12-02","close":1473.8462},{"date":"2025-12-03","close":1430.0},{"date":"2025-12-04","close":1646.1538},{"date":"2025-12-05","close":1665.3846},{"date":"2025-12-08","close":1692.3077},{"date":"2025-12-09","close":1536.1538},{"date":"2025-12-10","close":1592.3077},{"date":"2025-12-11","close":1553.8462},{"date":"2025-12-12","close":1542.3077},{"date":"2025-12-15","close":1576.9231},{"date":"2025-12-16","close":1459.2307},{"date":"2025-12-17","close":1370.0},{"date":"2025-12-18","close":1310.0},{"date":"2025-12-19","close":1311.5385},{"date":"2025-12-22","close":1374.6154},{"date":"2025-12-23","close":1296.1538},{"date":"2025-12-24","close":1310.0},{"date":"2025-12-26","close":1323.0769},{"date":"2025-12-29","close":1356.1538},{"date":"2025-12-30","close":1366.9231},{"date":"2026-01-02","close":1414.0},{"date":"2026-01-05","close":1754.0},{"date":"2026-01-06","close":1615.3846},{"date":"2026-01-07","close":1900.0},{"date":"2026-01-08","close":1330.0},{"date":"2026-01-09","close":1155.0},{"date":"2026-01-12","close":1125.0},{"date":"2026-01-13","close":1123.0},{"date":"2026-01-14","close":1047.0},{"date":"2026-01-15","close":1027.0},{"date":"2026-01-16","close":979.0},{"date":"2026-01-19","close":1020.0},{"date":"2026-01-20","close":1044.0},{"date":"2026-01-21","close":994.0},{"date":"2026-01-22","close":1292.0},{"date":"2026-01-23","close":1539.0},{"date":"2026-01-26","close":1475.0},{"date":"2026-01-27","close":1393.0},{"date":"2026-01-28","close":1342.0},{"date":"2026-01-29","close":1550.0},{"date":"2026-01-30","close":1466.0},{"date":"2026-02-02","close":1436.0},{"date":"2026-02-03","close":1425.0},{"date":"2026-02-04","close":1471.0},{"date":"2026-02-05","close":1404.0},{"date":"2026-02-06","close":1343.0},{"date":"2026-02-09","close":1388.0},{"date":"2026-02-10","close":1430.0},{"date":"2026-02-11","close":1402.0},{"date":"2026-02-12","close":1431.0},{"date":"2026-02-13","close":1355.0},{"date":"2026-02-19","close":1250.0},{"date":"2026-02-20","close":1108.0},{"date":"2026-02-23","close":1175.0},{"date":"2026-02-24","close":1184.0},{"date":"2026-02-25","close":1279.0},{"date":"2026-02-26","close":1209.0},{"date":"2026-02-27","close":1187.0},{"date":"2026-03-03","close":1116.0},{"date":"2026-03-04","close":960.0},{"date":"2026-03-05","close":1064.0},{"date":"2026-03-06","close":1085.0},{"date":"2026-03-09","close":1002.0},{"date":"2026-03-10","close":1100.0},{"date":"2026-03-11","close":1108.0},{"date":"2026-03-12","close":1077.0},{"date":"2026-03-13","close":1043.0},{"date":"2026-03-16","close":1031.0},{"date":"2026-03-17","close":1060.0},{"date":"2026-03-18","close":1071.0},{"date":"2026-03-19","close":1019.0},{"date":"2026-03-20","close":1018.0},{"date":"2026-03-23","close":899.0},{"date":"2026-03-24","close":778.0},{"date":"2026-03-25","close":842.0},{"date":"2026-03-26","close":913.0},{"date":"2026-03-27","close":865.0},{"date":"2026-03-30","close":793.0},{"date":"2026-03-31","close":806.0},{"date":"2026-04-01","close":806.0},{"date":"2026-04-02","close":806.0},{"date":"2026-04-03","close":806.0},{"date":"2026-04-06","close":806.0},{"date":"2026-04-07","close":806.0},{"date":"2026-04-08","close":806.0},{"date":"2026-04-09","close":806.0},{"date":"2026-04-10","close":806.0},{"date":"2026-04-13","close":806.0},{"date":"2026-04-14","close":806.0},{"date":"2026-04-15","close":806.0},{"date":"2026-04-16","close":806.0},{"date":"2026-04-17","close":806.0},{"date":"2026-04-20","close":806.0},{"date":"2026-04-21","close":806.0},{"date":"2026-04-22","close":806.0},{"date":"2026-04-23","close":806.0},{"date":"2026-04-24","close":806.0},{"date":"2026-04-27","close":806.0},{"date":"2026-04-28","close":806.0},{"date":"2026-04-29","close":806.0},{"date":"2026-04-30","close":806.0},{"date":"2026-05-04","close":806.0},{"date":"2026-05-06","close":806.0},{"date":"2026-05-07","close":806.0},{"date":"2026-05-08","close":806.0},{"date":"2026-05-11","close":806.0},{"date":"2026-05-12","close":806.0},{"date":"2026-05-13","close":806.0},{"date":"2026-05-14","close":806.0},{"date":"2026-05-15","close":806.0},{"date":"2026-05-18","close":806.0},{"date":"2026-05-19","close":806.0},{"date":"2026-05-20","close":806.0},{"date":"2026-05-21","close":806.0},{"date":"2026-05-22","close":806.0},{"date":"2026-05-26","close":806.0},{"date":"2026-05-27","close":806.0},{"date":"2026-05-28","close":806.0},{"date":"2026-05-29","close":806.0},{"date":"2026-06-01","close":806.0},{"date":"2026-06-02","close":806.0},{"date":"2026-06-04","close":806.0},{"date":"2026-06-05","close":806.0},{"date":"2026-06-08","close":806.0},{"date":"2026-06-09","close":806.0},{"date":"2026-06-10","close":806.0},{"date":"2026-06-11","close":806.0},{"date":"2026-06-12","close":806.0},{"date":"2026-06-15","close":806.0},{"date":"2026-06-16","close":806.0},{"date":"2026-06-17","close":806.0},{"date":"2026-06-18","close":806.0},{"date":"2026-06-19","close":806.0},{"date":"2026-06-22","close":806.0},{"date":"2026-06-23","close":806.0},{"date":"2026-06-24","close":806.0},{"date":"2026-06-25","close":806.0},{"date":"2026-06-26","close":806.0},{"date":"2026-06-29","close":806.0},{"date":"2026-06-30","close":806.0},{"date":"2026-07-01","close":806.0},{"date":"2026-07-02","close":806.0},{"date":"2026-07-03","close":806.0},{"date":"2026-07-06","close":806.0},{"date":"2026-07-07","close":806.0},{"date":"2026-07-08","close":806.0},{"date":"2026-07-09","close":806.0},{"date":"2026-07-10","close":806.0},{"date":"2026-07-13","close":806.0},{"date":"2026-07-14","close":806.0},{"date":"2026-07-15","close":806.0},{"date":"2026-07-16","close":806.0},{"date":"2026-07-20","close":806.0},{"date":"2026-07-21","close":806.0},{"date":"2026-07-22","close":806.0},{"date":"2026-07-23","close":806.0},{"date":"2026-07-24","close":806.0},{"date":"2026-07-27","close":806.0},{"date":"2026-07-28","close":806.0},{"date":"2026-07-29","close":806.0},{"date":"2026-07-30","close":806.0},{"date":"2026-07-31","close":806.0},{"date":"2026-08-03","close":806.0},{"date":"2026-08-04","close":806.0},{"date":"2026-08-05","close":806.0},{"date":"2026-08-06","close":806.0},{"date":"2026-08-07","close":806.0},{"date":"2026-08-10","close":806.0},{"date":"2026-08-11","close":806.0},{"date":"2026-08-12","close":806.0},{"date":"2026-08-13","close":806.0},{"date":"2026-08-14","close":806.0},{"date":"2026-08-18","close":806.0},{"date":"2026-08-19","close":806.0},{"date":"2026-08-20","close":806.0},{"date":"2026-08-21","close":806.0},{"date":"2026-08-24","close":806.0},{"date":"2026-08-25","close":806.0},{"date":"2026-08-26","close":806.0},{"date":"2026-08-27","close":806.0},{"date":"2026-08-28","close":806.0},{"date":"2026-08-31","close":806.0},{"date":"2026-09-01","close":806.0},{"date":"2026-09-02","close":806.0},{"date":"2026-09-03","close":806.0},{"date":"2026-09-04","close":806.0},{"date":"2026-09-07","close":806.0},{"date":"2026-09-08","close":806.0},{"date":"2026-09-09","close":806.0},{"date":"2026-09-10","close":806.0},{"date":"2026-09-11","close":806.0},{"date":"2026-09-14","close":806.0},{"date":"2026-09-15","close":806.0},{"date":"2026-09-16","close":806.0},{"date":"2026-09-17","close":806.0},{"date":"2026-09-18","close":806.0},{"date":"2026-09-21","close":806.0},{"date":"2026-09-22","close":806.0},{"date":"2026-09-23","close":806.0},{"date":"2026-09-28","close":806.0},{"date":"2026-09-29","close":806.0},{"date":"2026-09-30","close":806.0},{"date":"2026-10-01","close":806.0},{"date":"2026-10-02","close":806.0},{"date":"2026-10-06","close":806.0},{"date":"2026-10-07","close":806.0},{"date":"2026-10-08","close":806.0},{"date":"2026-10-12","close":806.0},{"date":"2026-10-13","close":806.0},{"date":"2026-10-14","close":806.0},{"date":"2026-10-15","close":806.0},{"date":"2026-10-16","close":806.0},{"date":"2026-10-19","close":806.0},{"date":"2026-10-20","close":806.0},{"date":"2026-10-21","close":806.0},{"date":"2026-10-22","close":806.0},{"date":"2026-10-23","close":806.0}],"chart_data":[{"date":"2024-10-23","open":1507,"high":1510,"low":1437,"close":1475,"volume":60750,"rsi_14":28.06,"sma_20":1774.3,"sma_60":1735.8,"sma_120":2028.08},{"date":"2024-10-24","open":1526,"high":1526,"low":1446,"close":1465,"volume":66830,"rsi_14":21.9,"sma_20":1758.75,"sma_60":1733.35,"sma_120":2013.86},{"date":"2024-10-25","open":1458,"high":1535,"low":1430,"close":1433,"volume":78661,"rsi_14":20.76,"sma_20":1735.3,"sma_60":1730.28,"sma_120":1999.62},{"date":"2024-10-28","open":1437,"high":1491,"low":1437,"close":1485,"volume":97844,"rsi_14":13.75,"sma_20":1717.2,"sma_60":1728.67,"sma_120":1986.26},{"date":"2024-10-29","open":1491,"high":1491,"low":1436,"close":1478,"volume":48570,"rsi_14":14.86,"sma_20":1696.45,"sma_60":1727.12,"sma_120":1972.91},{"date":"2024-10-30","open":1513,"high":1513,"low":1421,"close":1424,"volume":104341,"rsi_14":14.52,"sma_20":1674.15,"sma_60":1723.87,"sma_120":1959.02},{"date":"2024-10-31","open":1414,"high":1466,"low":1389,"close":1440,"volume":68665,"rsi_14":20.14,"sma_20":1660.1,"sma_60":1721.97,"sma_120":1948.62},{"date":"2024-11-01","open":1421,"high":1424,"low":1383,"close":1395,"volume":60113,"rsi_14":18.83,"sma_20":1641.65,"sma_60":1718.38,"sma_120":1937.78},{"date":"2024-11-04","open":1395,"high":1555,"low":1395,"close":1523,"volume":417290,"rsi_14":41.78,"sma_20":1630.1,"sma_60":1714.65,"sma_120":1929.27},{"date":"2024-11-05","open":1526,"high":1567,"low":1503,"close":1536,"volume":144859,"rsi_14":44.34,"sma_20":1614.35,"sma_60":1712.98,"sma_120":1921.62},{"date":"2024-11-06","open":1593,"high":1641,"low":1555,"close":1590,"volume":384027,"rsi_14":55.09,"sma_20":1603.65,"sma_60":1717.28,"sma_120":1914.63},{"date":"2024-11-07","open":1574,"high":1577,"low":1484,"close":1501,"volume":147461,"rsi_14":48.91,"sma_20":1590.6,"sma_60":1718.4,"sma_120":1907.51},{"date":"2024-11-08","open":1501,"high":1631,"low":1501,"close":1564,"volume":159155,"rsi_14":52.86,"sma_20":1584.25,"sma_60":1720.63,"sma_120":1901.33},{"date":"2024-11-11","open":1600,"high":1682,"low":1572,"close":1606,"volume":300735,"rsi_14":59.51,"sma_20":1580.9,"sma_60":1725.03,"sma_120":1895.91},{"date":"2024-11-12","open":1612,"high":1695,"low":1574,"close":1648,"volume":267367,"rsi_14":63.37,"sma_20":1583.1,"sma_60":1729.12,"sma_120":1890.85},{"date":"2024-11-13","open":1648,"high":1660,"low":1558,"close":1558,"volume":148078,"rsi_14":56.37,"sma_20":1581.25,"sma_60":1731.35,"sma_120":1885.26},{"date":"2024-11-14","open":1568,"high":1603,"low":1235,"close":1255,"volume":949618,"rsi_14":41.01,"sma_20":1566.35,"sma_60":1726.38,"sma_120":1876.93},{"date":"2024-11-15","open":1255,"high":1278,"low":993,"close":1010,"volume":2212500,"rsi_14":30.1,"sma_20":1540.0,"sma_60":1714.87,"sma_120":1866.81},{"date":"2024-11-18","open":1030,"high":1030,"low":962,"close":991,"volume":445917,"rsi_14":29.75,"sma_20":1511.75,"sma_60":1704.28,"sma_120":1856.79},{"date":"2024-11-19","open":991,"high":1002,"low":970,"close":991,"volume":196615,"rsi_14":31.23,"sma_20":1485.7,"sma_60":1694.77,"sma_120":1846.95},{"date":"2024-11-20","open":991,"high":1001,"low":970,"close":987,"volume":129824,"rsi_14":30.13,"sma_20":1460.1,"sma_60":1682.5,"sma_120":1837.35},{"date":"2024-11-21","open":985,"high":1013,"low":963,"close":1013,"volume":213995,"rsi_14":32.99,"sma_20":1436.4,"sma_60":1671.58,"sma_120":1826.05},{"date":"2024-11-22","open":1020,"high":1024,"low":966,"close":989,"volume":162196,"rsi_14":23.78,"sma_20":1413.05,"sma_60":1661.07,"sma_120":1814.37},{"date":"2024-11-25","open":989,"high":1018,"low":988,"close":1014,"volume":99239,"rsi_14":24.63,"sma_20":1388.35,"sma_60":1651.32,"sma_120":1802.48},{"date":"2024-11-26","open":1019,"high":1019,"low":993,"close":1015,"volume":86676,"rsi_14":20.59,"sma_20":1364.05,"sma_60":1642.78,"sma_120":1791.23},{"date":"2024-11-27","open":1023,"high":1023,"low":996,"close":1001,"volume":110200,"rsi_14":22.3,"sma_20":1341.9,"sma_60":1633.88,"sma_120":1779.86},{"date":"2024-11-28","open":1001,"high":1021,"low":961,"close":966,"volume":169238,"rsi_14":15.72,"sma_20":1317.05,"sma_60":1624.48,"sma_120":1768.31},{"date":"2024-11-29","open":965,"high":985,"low":889,"close":910,"volume":248578,"rsi_14":10.85,"sma_20":1291.65,"sma_60":1606.23,"sma_120":1756.47},{"date":"2024-12-02","open":910,"high":936,"low":841,"close":841,"volume":232711,"rsi_14":5.94,"sma_20":1255.95,"sma_60":1586.95,"sma_120":1743.82},{"date":"2024-12-03","open":833,"high":863,"low":830,"close":836,"volume":152956,"rsi_14":6.54,"sma_20":1219.25,"sma_60":1566.9,"sma_120":1730.16},{"date":"2024-12-04","open":831,"high":862,"low":791,"close":813,"volume":156282,"rsi_14":9.88,"sma_20":1178.5,"sma_60":1548.68,"sma_120":1716.05},{"date":"2024-12-05","open":828,"high":828,"low":721,"close":734,"volume":412408,"rsi_14":14.11,"sma_20":1138.3,"sma_60":1530.72,"sma_120":1701.45},{"date":"2024-12-06","open":728,"high":732,"low":673,"close":721,"volume":318320,"rsi_14":14.36,"sma_20":1094.05,"sma_60":1510.78,"sma_120":1687.26},{"date":"2024-12-09","open":719,"high":719,"low":660,"close":702,"volume":133073,"rsi_14":13.46,"sma_20":1046.65,"sma_60":1492.42,"sma_120":1672.71},{"date":"2024-12-10","open":674,"high":806,"low":674,"close":802,"volume":339124,"rsi_14":31.2,"sma_20":1002.3,"sma_60":1478.58,"sma_120":1659.45},{"date":"2024-12-11","open":766,"high":886,"low":766,"close":884,"volume":361011,"rsi_14":38.26,"sma_20":967.0,"sma_60":1466.82,"sma_120":1647.39},{"date":"2024-12-12","open":901,"high":901,"low":811,"close":844,"volume":197388,"rsi_14":37.23,"sma_20":945.5,"sma_60":1449.77,"sma_120":1635.59},{"date":"2024-12-13","open":849,"high":944,"low":839,"close":926,"volume":257477,"rsi_14":42.92,"sma_20":941.05,"sma_60":1434.13,"sma_120":1624.56},{"date":"2024-12-16","open":947,"high":951,"low":883,"close":922,"volume":97886,"rsi_14":42.48,"sma_20":937.45,"sma_60":1418.77,"sma_120":1613.55},{"date":"2024-12-17","open":921,"high":921,"low":868,"close":885,"volume":97647,"rsi_14":41.04,"sma_20":931.9,"sma_60":1402.77,"sma_120":1602.64},{"date":"2024-12-18","open":886,"high":918,"low":864,"close":896,"volume":41001,"rsi_14":44.38,"sma_20":927.15,"sma_60":1387.18,"sma_120":1592.17},{"date":"2024-12-19","open":864,"high":916,"low":854,"close":854,"volume":52670,"rsi_14":45.35,"sma_20":918.8,"sma_60":1371.32,"sma_120":1581.07},{"date":"2024-12-20","open":846,"high":846,"low":825,"close":834,"volume":49417,"rsi_14":49.32,"sma_20":910.7,"sma_60":1353.02,"sma_120":1569.96},{"date":"2024-12-23","open":838,"high":856,"low":806,"close":838,"volume":56797,"rsi_14":50.26,"sma_20":901.55,"sma_60":1335.7,"sma_120":1559.28},{"date":"2024-12-24","open":858,"high":858,"low":802,"close":817,"volume":96151,"rsi_14":50.34,"sma_20":891.15,"sma_60":1317.22,"sma_120":1548.39},{"date":"2024-12-26","open":817,"high":830,"low":794,"close":818,"volume":84426,"rsi_14":58.8,"sma_20":881.55,"sma_60":1299.2,"sma_120":1537.65},{"date":"2024-12-27","open":808,"high":831,"low":786,"close":831,"volume":39038,"rsi_14":61.6,"sma_20":874.5,"sma_60":1283.88,"sma_120":1528.06},{"date":"2024-12-30","open":831,"high":847,"low":786,"close":838,"volume":37737,"rsi_14":64.68,"sma_20":870.7,"sma_60":1268.0,"sma_120":1519.06},{"date":"2025-01-02","open":836,"high":836,"low":813,"close":835,"volume":33268,"rsi_14":54.55,"sma_20":870.35,"sma_60":1252.13,"sma_120":1510.65},{"date":"2025-01-03","open":826,"high":871,"low":825,"close":838,"volume":94049,"rsi_14":42.05,"sma_20":870.5,"sma_60":1234.7,"sma_120":1502.05},{"date":"2025-01-06","open":882,"high":1020,"low":845,"close":910,"volume":1057005,"rsi_14":60.3,"sma_20":875.6,"sma_60":1219.25,"sma_120":1494.08},{"date":"2025-01-07","open":931,"high":931,"low":877,"close":899,"volume":92259,"rsi_14":44.66,"sma_20":884.25,"sma_60":1204.38,"sma_120":1485.94},{"date":"2025-01-08","open":910,"high":910,"low":876,"close":889,"volume":76079,"rsi_14":43.66,"sma_20":893.1,"sma_60":1190.47,"sma_120":1478.17},{"date":"2025-01-09","open":898,"high":898,"low":824,"close":877,"volume":137218,"rsi_14":48.15,"sma_20":902.3,"sma_60":1176.62,"sma_120":1470.49},{"date":"2025-01-10","open":879,"high":888,"low":858,"close":878,"volume":43277,"rsi_14":45.92,"sma_20":906.3,"sma_60":1163.9,"sma_120":1461.45},{"date":"2025-01-13","open":878,"high":880,"low":844,"close":863,"volume":29688,"rsi_14":52.2,"sma_20":905.15,"sma_60":1151.13,"sma_120":1452.58},{"date":"2025-01-14","open":842,"high":908,"low":842,"close":876,"volume":54846,"rsi_14":61.11,"sma_20":906.8,"sma_60":1139.55,"sma_120":1444.08},{"date":"2025-01-15","open":878,"high":878,"low":854,"close":870,"volume":30744,"rsi_14":58.29,"sma_20":903.9,"sma_60":1128.32,"sma_120":1436.62},{"date":"2025-01-16","open":867,"high":887,"low":859,"close":882,"volume":57683,"rsi_14":68.09,"sma_20":901.8,"sma_60":1117.0,"sma_120":1429.63},{"date":"2025-01-17","open":890,"high":890,"low":861,"close":864,"volume":38785,"rsi_14":61.65,"sma_20":900.65,"sma_60":1106.08,"sma_120":1422.14},{"date":"2025-01-20","open":857,"high":885,"low":854,"close":885,"volume":377135,"rsi_14":63.26,"sma_20":900.1,"sma_60":1095.78,"sma_120":1415.79},{"date":"2025-01-21","open":877,"high":890,"low":833,"close":858,"volume":396515,"rsi_14":54.43,"sma_20":900.3,"sma_60":1085.17,"sma_120":1409.26},{"date":"2025-01-22","open":858,"high":858,"low":825,"close":853,"volume":77776,"rsi_14":53.97,"sma_20":901.3,"sma_60":1075.02,"sma_120":1402.65},{"date":"2025-01-23","open":845,"high":845,"low":822,"close":830,"volume":73481,"rsi_14":48.26,"sma_20":900.85,"sma_60":1063.58,"sma_120":1396.12},{"date":"2025-01-24","open":821,"high":832,"low":813,"close":813,"volume":52393,"rsi_14":24.75,"sma_20":900.65,"sma_60":1051.95,"sma_120":1389.53},{"date":"2025-01-31","open":819,"high":819,"low":774,"close":781,"volume":90331,"rsi_14":22.42,"sma_20":898.75,"sma_60":1040.73,"sma_120":1382.3},{"date":"2025-02-03","open":778,"high":805,"low":741,"close":752,"volume":98330,"rsi_14":20.49,"sma_20":894.6,"sma_60":1028.72,"sma_120":1375.34},{"date":"2025-02-04","open":785,"high":785,"low":742,"close":752,"volume":89756,"rsi_14":21.65,"sma_20":890.1,"sma_60":1017.48,"sma_120":1367.93},{"date":"2025-02-05","open":767,"high":776,"low":751,"close":751,"volume":98164,"rsi_14":21.21,"sma_20":885.7,"sma_60":1004.0,"sma_120":1359.33},{"date":"2025-02-06","open":761,"high":761,"low":742,"close":744,"volume":55608,"rsi_14":22.07,"sma_20":880.75,"sma_60":990.17,"sma_120":1351.58},{"date":"2025-02-07","open":744,"high":759,"low":730,"close":741,"volume":35342,"rsi_14":16.59,"sma_20":871.9,"sma_60":975.33,"sma_120":1346.31},{"date":"2025-02-10","open":742,"high":963,"low":738,"close":963,"volume":4142660,"rsi_14":61.1,"sma_20":875.25,"sma_60":965.93,"sma_120":1342.17},{"date":"2025-02-11","open":1106,"high":1252,"low":1017,"close":1252,"volume":11643981,"rsi_14":76.65,"sma_20":894.25,"sma_60":960.47,"sma_120":1340.55},{"date":"2025-02-12","open":1252,"high":1568,"low":1153,"close":1312,"volume":16215638,"rsi_14":80.44,"sma_20":917.05,"sma_60":955.33,"sma_120":1340.18},{"date":"2025-02-13","open":1395,"high":1543,"low":1250,"close":1379,"volume":5125151,"rsi_14":81.56,"sma_20":943.3,"sma_60":950.63,"sma_120":1339.88},{"date":"2025-02-14","open":1345,"high":1728,"low":1289,"close":1699,"volume":8011579,"rsi_14":89.16,"sma_20":987.1,"sma_60":953.08,"sma_120":1342.22},{"date":"2025-02-17","open":1696,"high":1946,"low":1603,"close":1785,"volume":5709009,"rsi_14":90.34,"sma_20":1034.75,"sma_60":962.35,"sma_120":1344.37},{"date":"2025-02-18","open":1786,"high":1852,"low":1632,"close":1715,"volume":2201757,"rsi_14":86.76,"sma_20":1079.0,"sma_60":974.65,"sma_120":1344.76},{"date":"2025-02-19","open":1750,"high":1753,"low":1574,"close":1622,"volume":1521096,"rsi_14":81.64,"sma_20":1117.8,"sma_60":985.68,"sma_120":1344.98},{"date":"2025-02-20","open":1622,"high":1939,"low":1552,"close":1792,"volume":4143383,"rsi_14":85.66,"sma_20":1166.45,"sma_60":999.67,"sma_120":1347.22},{"date":"2025-02-21","open":1763,"high":1907,"low":1696,"close":1696,"volume":1962401,"rsi_14":81.8,"sma_20":1208.9,"sma_60":1012.05,"sma_120":1347.28},{"date":"2025-02-24","open":1686,"high":1752,"low":1481,"close":1481,"volume":1913054,"rsi_14":71.5,"sma_20":1241.6,"sma_60":1020.23,"sma_120":1345.91},{"date":"2025-02-25","open":1484,"high":1542,"low":1420,"close":1453,"volume":802044,"rsi_14":70.35,"sma_20":1273.05,"sma_60":1028.35,"sma_120":1344.71},{"date":"2025-02-26","open":1485,"high":1632,"low":1449,"close":1577,"volume":2451540,"rsi_14":72.6,"sma_20":1312.2,"sma_60":1038.2,"sma_120":1344.76},{"date":"2025-02-27","open":1548,"high":1567,"low":1503,"close":1526,"volume":470988,"rsi_14":70.77,"sma_20":1349.6,"sma_60":1047.13,"sma_120":1344.96},{"date":"2025-02-28","open":1539,"high":1673,"low":1527,"close":1625,"volume":1822962,"rsi_14":68.74,"sma_20":1393.8,"sma_60":1058.03,"sma_120":1345.96},{"date":"2025-03-04","open":1673,"high":1811,"low":1613,"close":1680,"volume":1862054,"rsi_14":63.95,"sma_20":1442.4,"sma_60":1070.5,"sma_120":1347.49},{"date":"2025-03-05","open":1615,"high":1702,"low":1458,"close":1517,"volume":1315990,"rsi_14":56.28,"sma_20":1482.5,"sma_60":1081.1,"sma_120":1343.67},{"date":"2025-03-06","open":1513,"high":1513,"low":1337,"close":1337,"volume":1329062,"rsi_14":48.83,"sma_20":1513.25,"sma_60":1089.77,"sma_120":1338.36},{"date":"2025-03-07","open":1389,"high":1439,"low":1269,"close":1309,"volume":821469,"rsi_14":36.63,"sma_20":1542.85,"sma_60":1098.03,"sma_120":1332.47},{"date":"2025-03-10","open":1254,"high":1366,"low":1254,"close":1337,"volume":471874,"rsi_14":33.99,"sma_20":1574.1,"sma_60":1107.2,"sma_120":1327.94},{"date":"2025-03-11","open":1259,"high":1376,"low":1259,"close":1360,"volume":432839,"rsi_14":36.85,"sma_20":1594.9,"sma_60":1118.13,"sma_120":1324.42},{"date":"2025-03-12","open":1360,"high":1369,"low":1319,"close":1334,"volume":305318,"rsi_14":38.76,"sma_20":1599.2,"sma_60":1128.85,"sma_120":1319.82},{"date":"2025-03-13","open":1328,"high":1347,"low":1278,"close":1283,"volume":340643,"rsi_14":28.14,"sma_20":1597.7,"sma_60":1139.02,"sma_120":1315.72},{"date":"2025-03-14","open":1295,"high":1565,"low":1236,"close":1401,"volume":4620357,"rsi_14":37.6,"sma_20":1598.9,"sma_60":1149.5,"sma_120":1314.04},{"date":"2025-03-17","open":1427,"high":1455,"low":1347,"close":1389,"volume":698101,"rsi_14":45.3,"sma_20":1582.7,"sma_60":1158.32,"sma_120":1312.57},{"date":"2025-03-18","open":1389,"high":1418,"low":1354,"close":1376,"volume":285045,"rsi_14":46.01,"sma_20":1561.25,"sma_60":1167.6,"sma_120":1308.68},{"date":"2025-03-19","open":1378,"high":1488,"low":1353,"close":1408,"volume":1309340,"rsi_14":40.37,"sma_20":1545.2,"sma_60":1176.03,"sma_120":1305.08},{"date":"2025-03-20","open":1453,"high":1484,"low":1395,"close":1401,"volume":543898,"rsi_14":42.5,"sma_20":1533.65,"sma_60":1184.42,"sma_120":1301.59},{"date":"2025-03-21","open":1392,"high":1423,"low":1254,"close":1318,"volume":537428,"rsi_14":31.27,"sma_20":1508.85,"sma_60":1191.98,"sma_120":1297.38},{"date":"2025-03-24","open":1274,"high":1334,"low":1251,"close":1315,"volume":230104,"rsi_14":26.24,"sma_20":1488.9,"sma_60":1199.3,"sma_120":1293.24},{"date":"2025-03-25","open":1350,"high":1350,"low":1274,"close":1312,"volume":317606,"rsi_14":33.12,"sma_20":1480.0,"sma_60":1207.3,"sma_120":1289.31},{"date":"2025-03-26","open":1311,"high":1347,"low":1273,"close":1318,"volume":154767,"rsi_14":47.81,"sma_20":1472.95,"sma_60":1215.77,"sma_120":1284.39},{"date":"2025-03-27","open":1319,"high":1319,"low":1216,"close":1277,"volume":240980,"rsi_14":46.38,"sma_20":1457.2,"sma_60":1223.42,"sma_120":1279.56},{"date":"2025-03-28","open":1305,"high":1305,"low":1177,"close":1191,"volume":205411,"rsi_14":35.54,"sma_20":1439.65,"sma_60":1229.97,"sma_120":1273.59},{"date":"2025-03-31","open":1171,"high":1171,"low":1107,"close":1111,"volume":353746,"rsi_14":27.97,"sma_20":1412.75,"sma_60":1235.1,"sma_120":1267.15},{"date":"2025-04-01","open":1138,"high":1208,"low":1107,"close":1179,"volume":352051,"rsi_14":37.22,"sma_20":1386.55,"sma_60":1241.18,"sma_120":1262.53},{"date":"2025-04-02","open":1215,"high":1273,"low":1125,"close":1134,"volume":449249,"rsi_14":37.58,"sma_20":1366.5,"sma_60":1246.37,"sma_120":1257.18},{"date":"2025-04-03","open":1134,"high":1151,"low":1071,"close":1075,"volume":299651,"rsi_14":19.79,"sma_20":1352.75,"sma_60":1250.57,"sma_120":1251.35},{"date":"2025-04-04","open":1037,"high":1131,"low":1037,"close":1085,"volume":272183,"rsi_14":21.67,"sma_20":1341.0,"sma_60":1254.87,"sma_120":1244.78},{"date":"2025-04-07","open":1058,"high":1059,"low":965,"close":999,"volume":207384,"rsi_14":19.09,"sma_20":1323.25,"sma_60":1256.42,"sma_120":1237.83},{"date":"2025-04-08","open":999,"high":1049,"low":963,"close":963,"volume":265245,"rsi_14":13.69,"sma_20":1302.45,"sma_60":1257.53,"sma_120":1230.96},{"date":"2025-04-09","open":962,"high":1055,"low":930,"close":982,"volume":304406,"rsi_14":16.46,"sma_20":1284.0,"sma_60":1259.15,"sma_120":1224.81},{"date":"2025-04-10","open":1040,"high":1048,"low":950,"close":1003,"volume":404069,"rsi_14":22.13,"sma_20":1269.35,"sma_60":1261.37,"sma_120":1218.99},{"date":"2025-04-11","open":985,"high":1017,"low":979,"close":1003,"volume":209094,"rsi_14":22.24,"sma_20":1248.45,"sma_60":1263.55,"sma_120":1213.72},{"date":"2025-04-14","open":1004,"high":1302,"low":1004,"close":1302,"volume":2780731,"rsi_14":49.44,"sma_20":1243.9,"sma_60":1271.23,"sma_120":1211.18},{"date":"2025-04-15","open":1345,"high":1357,"low":1206,"close":1206,"volume":2182140,"rsi_14":44.02,"sma_20":1234.95,"sma_60":1276.98,"sma_120":1208.27},{"date":"2025-04-16","open":1205,"high":1268,"low":1178,"close":1205,"volume":766240,"rsi_14":46.06,"sma_20":1224.3,"sma_60":1282.83,"sma_120":1205.58},{"date":"2025-04-17","open":1205,"high":1228,"low":1172,"close":1203,"volume":352412,"rsi_14":50.69,"sma_20":1213.9,"sma_60":1288.45,"sma_120":1202.72},{"date":"2025-04-18","open":1219,"high":1223,"low":1163,"close":1176,"volume":259994,"rsi_14":54.21,"sma_20":1206.45,"sma_60":1293.92,"sma_120":1200.0},{"date":"2025-04-21","open":1177,"high":1245,"low":1177,"close":1188,"volume":363371,"rsi_14":50.6,"sma_20":1199.8,"sma_60":1299.2,"sma_120":1197.49},{"date":"2025-04-22","open":1183,"high":1262,"low":1154,"close":1171,"volume":234493,"rsi_14":52.64,"sma_20":1192.4,"sma_60":1304.67,"sma_120":1194.92},{"date":"2025-04-23","open":1200,"high":1248,"low":1157,"close":1212,"volume":375538,"rsi_14":60.2,"sma_20":1186.8,"sma_60":1310.93,"sma_120":1192.97},{"date":"2025-04-24","open":1224,"high":1224,"low":1174,"close":1175,"volume":240434,"rsi_14":56.44,"sma_20":1181.45,"sma_60":1316.95,"sma_120":1190.27},{"date":"2025-04-25","open":1183,"high":1207,"low":1176,"close":1189,"volume":170787,"rsi_14":65.19,"sma_20":1181.3,"sma_60":1323.52,"sma_120":1187.73},{"date":"2025-04-28","open":1204,"high":1269,"low":1192,"close":1196,"volume":679079,"rsi_14":69.55,"sma_20":1185.7,"sma_60":1330.75,"sma_120":1185.74},{"date":"2025-04-29","open":1215,"high":1215,"low":1165,"close":1180,"volume":239425,"rsi_14":66.67,"sma_20":1185.7,"sma_60":1338.22,"sma_120":1183.47},{"date":"2025-04-30","open":1204,"high":1204,"low":1098,"close":1135,"volume":267809,"rsi_14":60.62,"sma_20":1185.7,"sma_60":1344.9,"sma_120":1181.19},{"date":"2025-05-02","open":1135,"high":1135,"low":1076,"close":1100,"volume":166677,"rsi_14":57.42,"sma_20":1186.95,"sma_60":1350.98,"sma_120":1177.49},{"date":"2025-05-07","open":1121,"high":1121,"low":1076,"close":1097,"volume":139896,"rsi_14":20.81,"sma_20":1187.55,"sma_60":1357.13,"sma_120":1173.65},{"date":"2025-05-08","open":1094,"high":1113,"low":1079,"close":1091,"volume":119741,"rsi_14":28.1,"sma_20":1192.35,"sma_60":1363.23,"sma_120":1169.28},{"date":"2025-05-09","open":1091,"high":1099,"low":1071,"close":1076,"volume":140319,"rsi_14":26.64,"sma_20":1198.3,"sma_60":1365.22,"sma_120":1165.58},{"date":"2025-05-12","open":1080,"high":1109,"low":1046,"close":1072,"volume":176852,"rsi_14":26.37,"sma_20":1203.0,"sma_60":1362.07,"sma_120":1161.27},{"date":"2025-05-13","open":1080,"high":1098,"low":1061,"close":1095,"volume":204262,"rsi_14":35.29,"sma_20":1207.8,"sma_60":1358.28,"sma_120":1156.81},{"date":"2025-05-14","open":1095,"high":1144,"low":1089,"close":1092,"volume":160809,"rsi_14":32.14,"sma_20":1212.5,"sma_60":1353.28,"sma_120":1151.96},{"date":"2025-05-15","open":1094,"high":1094,"low":1058,"close":1071,"volume":223122,"rsi_14":31.58,"sma_20":1200.35,"sma_60":1342.32,"sma_120":1147.7},{"date":"2025-05-16","open":1075,"high":1075,"low":1022,"close":1024,"volume":191777,"rsi_14":16.15,"sma_20":1190.85,"sma_60":1329.02,"sma_120":1145.68},{"date":"2025-05-19","open":1024,"high":1040,"low":980,"close":1005,"volume":153817,"rsi_14":17.28,"sma_20":1180.35,"sma_60":1316.62,"sma_120":1145.63},{"date":"2025-05-20","open":995,"high":1035,"low":968,"close":1008,"volume":188391,"rsi_14":13.46,"sma_20":1170.1,"sma_60":1305.88,"sma_120":1145.78},{"date":"2025-05-21","open":1005,"high":1050,"low":998,"close":1041,"volume":115106,"rsi_14":21.88,"sma_20":1163.0,"sma_60":1292.77,"sma_120":1146.22},{"date":"2025-05-22","open":1039,"high":1039,"low":998,"close":1011,"volume":124253,"rsi_14":20.79,"sma_20":1153.7,"sma_60":1280.8,"sma_120":1146.42},{"date":"2025-05-23","open":1010,"high":1010,"low":956,"close":958,"volume":156407,"rsi_14":20.26,"sma_20":1142.55,"sma_60":1271.65,"sma_120":1145.94},{"date":"2025-05-26","open":949,"high":979,"low":940,"close":955,"volume":225353,"rsi_14":22.74,"sma_20":1129.1,"sma_60":1262.95,"sma_120":1145.65},{"date":"2025-05-27","open":965,"high":965,"low":922,"close":936,"volume":178470,"rsi_14":21.43,"sma_20":1116.6,"sma_60":1251.75,"sma_120":1144.97},{"date":"2025-05-28","open":936,"high":1008,"low":929,"close":994,"volume":314394,"rsi_14":35.53,"sma_20":1106.4,"sma_60":1242.45,"sma_120":1144.79},{"date":"2025-05-29","open":976,"high":989,"low":957,"close":966,"volume":179638,"rsi_14":34.07,"sma_20":1094.35,"sma_60":1230.93,"sma_120":1144.48},{"date":"2025-05-30","open":965,"high":969,"low":934,"close":959,"volume":94597,"rsi_14":33.88,"sma_20":1082.8,"sma_60":1218.35,"sma_120":1144.42},{"date":"2025-06-02","open":991,"high":1184,"low":946,"close":960,"volume":4033103,"rsi_14":29.45,"sma_20":1073.7,"sma_60":1208.63,"sma_120":1144.87},{"date":"2025-06-04","open":961,"high":961,"low":937,"close":951,"volume":427642,"rsi_14":28.77,"sma_20":1065.9,"sma_60":1201.87,"sma_120":1145.82},{"date":"2025-06-05","open":950,"high":991,"low":933,"close":975,"volume":395963,"rsi_14":35.88,"sma_20":1059.55,"sma_60":1196.03,"sma_120":1147.03},{"date":"2025-06-09","open":989,"high":989,"low":937,"close":948,"volume":337040,"rsi_14":38.02,"sma_20":1052.05,"sma_60":1189.22,"sma_120":1148.21},{"date":"2025-06-10","open":946,"high":957,"low":934,"close":943,"volume":192975,"rsi_14":39.94,"sma_20":1045.1,"sma_60":1181.95,"sma_120":1150.04},{"date":"2025-06-11","open":953,"high":953,"low":941,"close":946,"volume":156121,"rsi_14":39.94,"sma_20":1038.55,"sma_60":1175.18,"sma_120":1152.02},{"date":"2025-06-12","open":942,"high":972,"low":939,"close":956,"volume":191398,"rsi_14":34.81,"sma_20":1031.25,"sma_60":1169.47,"sma_120":1154.24},{"date":"2025-06-13","open":957,"high":957,"low":919,"close":921,"volume":306263,"rsi_14":34.23,"sma_20":1022.25,"sma_60":1161.07,"sma_120":1155.28},{"date":"2025-06-16","open":921,"high":921,"low":846,"close":881,"volume":400311,"rsi_14":35.79,"sma_20":1012.3,"sma_60":1152.18,"sma_120":1155.25},{"date":"2025-06-17","open":880,"high":901,"low":871,"close":873,"volume":196665,"rsi_14":35.17,"sma_20":1004.4,"sma_60":1143.4,"sma_120":1155.5},{"date":"2025-06-18","open":873,"high":897,"low":839,"close":883,"volume":156761,"rsi_14":40.0,"sma_20":998.0,"sma_60":1134.22,"sma_120":1155.12},{"date":"2025-06-19","open":883,"high":891,"low":854,"close":859,"volume":186806,"rsi_14":20.9,"sma_20":990.2,"sma_60":1124.73,"sma_120":1154.58},{"date":"2025-06-20","open":858,"high":895,"low":849,"close":895,"volume":245508,"rsi_14":35.57,"sma_20":982.6,"sma_60":1117.35,"sma_120":1154.67},{"date":"2025-06-23","open":891,"high":891,"low":841,"close":849,"volume":246263,"rsi_14":30.51,"sma_20":974.15,"sma_60":1109.22,"sma_120":1154.26},{"date":"2025-06-24","open":852,"high":912,"low":852,"close":906,"volume":238192,"rsi_14":41.76,"sma_20":971.4,"sma_60":1102.12,"sma_120":1154.71},{"date":"2025-06-25","open":905,"high":1151,"low":898,"close":1073,"volume":6868160,"rsi_14":62.48,"sma_20":977.6,"sma_60":1097.83,"sma_120":1156.8},{"date":"2025-06-26","open":1038,"high":1064,"low":959,"close":1013,"volume":861090,"rsi_14":53.61,"sma_20":981.65,"sma_60":1093.23,"sma_120":1158.33},{"date":"2025-06-27","open":1023,"high":1026,"low":972,"close":991,"volume":346277,"rsi_14":54.2,"sma_20":981.5,"sma_60":1089.73,"sma_120":1159.85},{"date":"2025-06-30","open":992,"high":1004,"low":962,"close":1004,"volume":292718,"rsi_14":55.66,"sma_20":983.5,"sma_60":1087.85,"sma_120":1161.47},{"date":"2025-07-01","open":1009,"high":1009,"low":972,"close":985,"volume":206179,"rsi_14":53.48,"sma_20":984.85,"sma_60":1084.45,"sma_120":1162.82},{"date":"2025-07-02","open":984,"high":1023,"low":965,"close":974,"volume":214639,"rsi_14":51.65,"sma_20":985.55,"sma_60":1081.65,"sma_120":1164.01},{"date":"2025-07-03","open":985,"high":1002,"low":967,"close":996,"volume":192277,"rsi_14":56.96,"sma_20":987.9,"sma_60":1080.25,"sma_120":1165.41},{"date":"2025-07-04","open":986,"high":1001,"low":972,"close":983,"volume":135829,"rsi_14":60.19,"sma_20":988.35,"sma_60":1078.48,"sma_120":1166.67},{"date":"2025-07-07","open":984,"high":984,"low":952,"close":952,"volume":124933,"rsi_14":57.48,"sma_20":988.6,"sma_60":1077.67,"sma_120":1167.04},{"date":"2025-07-08","open":952,"high":970,"low":941,"close":944,"volume":82965,"rsi_14":55.78,"sma_20":988.6,"sma_60":1077.33,"sma_120":1167.43},{"date":"2025-07-09","open":959,"high":975,"low":946,"close":959,"volume":128783,"rsi_14":59.63,"sma_20":989.25,"sma_60":1076.93,"sma_120":1168.04},{"date":"2025-07-10","open":960,"high":961,"low":920,"close":931,"volume":214114,"rsi_14":53.36,"sma_20":987.9,"sma_60":1075.65,"sma_120":1168.51},{"date":"2025-07-11","open":934,"high":956,"low":924,"close":927,"volume":110686,"rsi_14":58.37,"sma_20":988.25,"sma_60":1074.33,"sma_120":1168.94},{"date":"2025-07-14","open":927,"high":933,"low":921,"close":923,"volume":61253,"rsi_14":52.06,"sma_20":990.45,"sma_60":1067.7,"sma_120":1169.47},{"date":"2025-07-15","open":928,"high":979,"low":909,"close":928,"volume":265131,"rsi_14":21.13,"sma_20":993.3,"sma_60":1062.85,"sma_120":1169.92},{"date":"2025-07-16","open":922,"high":938,"low":914,"close":917,"volume":97479,"rsi_14":26.29,"sma_20":995.1,"sma_60":1057.82,"sma_120":1170.33},{"date":"2025-07-17","open":921,"high":930,"low":911,"close":915,"volume":79124,"rsi_14":29.17,"sma_20":998.05,"sma_60":1052.78,"sma_120":1170.62},{"date":"2025-07-18","open":885,"high":1130,"low":883,"close":973,"volume":8327126,"rsi_14":43.1,"sma_20":1002.05,"sma_60":1049.22,"sma_120":1171.57},{"date":"2025-07-21","open":972,"high":1264,"low":965,"close":1264,"volume":22588073,"rsi_14":77.9,"sma_20":1023.8,"sma_60":1050.55,"sma_120":1174.88},{"date":"2025-07-22","open":1375,"high":1510,"low":1268,"close":1299,"volume":20180594,"rsi_14":80.94,"sma_20":1044.45,"sma_60":1052.8,"sma_120":1178.73},{"date":"2025-07-23","open":1312,"high":1331,"low":1153,"close":1176,"volume":2845268,"rsi_14":64.44,"sma_20":1049.85,"sma_60":1052.18,"sma_120":1181.56},{"date":"2025-07-24","open":1160,"high":1373,"low":1120,"close":1254,"volume":11900724,"rsi_14":69.51,"sma_20":1062.5,"sma_60":1053.58,"sma_120":1185.27},{"date":"2025-07-25","open":1237,"high":1280,"low":1159,"close":1161,"volume":1291003,"rsi_14":63.81,"sma_20":1071.4,"sma_60":1053.1,"sma_120":1188.31},{"date":"2025-07-28","open":1175,"high":1256,"low":1130,"close":1171,"volume":1382714,"rsi_14":64.99,"sma_20":1080.15,"sma_60":1052.67,"sma_120":1191.71},{"date":"2025-07-29","open":1170,"high":1170,"low":1113,"close":1121,"volume":578549,"rsi_14":60.24,"sma_20":1087.3,"sma_60":1051.65,"sma_120":1194.93},{"date":"2025-07-30","open":1146,"high":1345,"low":1146,"close":1215,"volume":6674545,"rsi_14":66.59,"sma_20":1099.9,"sma_60":1053.05,"sma_120":1198.97},{"date":"2025-07-31","open":1215,"high":1251,"low":1161,"close":1182,"volume":1068903,"rsi_14":64.37,"sma_20":1109.7,"sma_60":1054.5,"sma_120":1202.74},{"date":"2025-08-01","open":1183,"high":1183,"low":1108,"close":1145,"volume":441375,"rsi_14":62.1,"sma_20":1118.15,"sma_60":1055.35,"sma_120":1206.24},{"date":"2025-08-04","open":1145,"high":1145,"low":1102,"close":1120,"volume":379812,"rsi_14":60.26,"sma_20":1126.95,"sma_60":1055.87,"sma_120":1209.55},{"date":"2025-08-05","open":1122,"high":1214,"low":1122,"close":1156,"volume":892967,"rsi_14":62.38,"sma_20":1138.05,"sma_60":1057.25,"sma_120":1211.23},{"date":"2025-08-06","open":1160,"high":1189,"low":1133,"close":1152,"volume":404587,"rsi_14":62.25,"sma_20":1148.15,"sma_60":1058.65,"sma_120":1210.36},{"date":"2025-08-07","open":1151,"high":1167,"low":1129,"close":1140,"volume":267677,"rsi_14":59.13,"sma_20":1159.15,"sma_60":1059.43,"sma_120":1208.86},{"date":"2025-08-08","open":1141,"high":1189,"low":1134,"close":1136,"volume":393100,"rsi_14":39.82,"sma_20":1170.05,"sma_60":1060.18,"sma_120":1206.73},{"date":"2025-08-11","open":1151,"high":1392,"low":1144,"close":1321,"volume":9130467,"rsi_14":51.4,"sma_20":1190.95,"sma_60":1064.57,"sma_120":1203.44},{"date":"2025-08-12","open":1318,"high":1356,"low":1259,"close":1277,"volume":1576207,"rsi_14":57.18,"sma_20":1209.3,"sma_60":1069.0,"sma_120":1199.01},{"date":"2025-08-13","open":1299,"high":1299,"low":1207,"close":1239,"volume":777576,"rsi_14":48.85,"sma_20":1226.2,"sma_60":1073.1,"sma_120":1194.86},{"date":"2025-08-14","open":1239,"high":1274,"low":1215,"close":1232,"volume":491488,"rsi_14":56.2,"sma_20":1242.85,"sma_60":1077.03,"sma_120":1191.46},{"date":"2025-08-18","open":1233,"high":1237,"low":1161,"close":1181,"volume":307770,"rsi_14":50.77,"sma_20":1253.75,"sma_60":1079.47,"sma_120":1186.12},{"date":"2025-08-19","open":1189,"high":1239,"low":1152,"close":1169,"volume":519989,"rsi_14":54.19,"sma_20":1248.8,"sma_60":1082.25,"sma_120":1181.53},{"date":"2025-08-20","open":1170,"high":1170,"low":1120,"close":1162,"volume":280251,"rsi_14":44.7,"sma_20":1241.6,"sma_60":1085.82,"sma_120":1178.73},{"date":"2025-08-21","open":1153,"high":1193,"low":1147,"close":1158,"volume":242656,"rsi_14":47.44,"sma_20":1240.65,"sma_60":1089.37,"sma_120":1176.16},{"date":"2025-08-22","open":1147,"high":1182,"low":1147,"close":1152,"volume":183374,"rsi_14":50.88,"sma_20":1235.3,"sma_60":1093.15,"sma_120":1172.45},{"date":"2025-08-25","open":1186,"high":1194,"low":1160,"close":1175,"volume":199119,"rsi_14":56.29,"sma_20":1236.0,"sma_60":1096.3,"sma_120":1169.38},{"date":"2025-08-26","open":1175,"high":1197,"low":1154,"close":1171,"volume":171902,"rsi_14":51.9,"sma_20":1236.0,"sma_60":1099.88,"sma_120":1165.41},{"date":"2025-08-27","open":1182,"high":1265,"low":1169,"close":1220,"volume":810970,"rsi_14":57.69,"sma_20":1241.2,"sma_60":1104.45,"sma_120":1161.4},{"date":"2025-08-28","open":1220,"high":1220,"low":1165,"close":1166,"volume":375867,"rsi_14":52.63,"sma_20":1238.65,"sma_60":1108.03,"sma_120":1158.33},{"date":"2025-08-29","open":1166,"high":1166,"low":1075,"close":1088,"volume":571380,"rsi_14":45.84,"sma_20":1233.75,"sma_60":1110.45,"sma_120":1156.16},{"date":"2025-09-01","open":1098,"high":1098,"low":1035,"close":1043,"volume":388121,"rsi_14":16.97,"sma_20":1228.4,"sma_60":1111.63,"sma_120":1153.83},{"date":"2025-09-02","open":1045,"high":1063,"low":1030,"close":1063,"volume":168665,"rsi_14":23.21,"sma_20":1225.45,"sma_60":1113.67,"sma_120":1151.44},{"date":"2025-09-03","open":1065,"high":1084,"low":1050,"close":1063,"volume":133370,"rsi_14":25.59,"sma_20":1220.6,"sma_60":1115.75,"sma_120":1148.85},{"date":"2025-09-04","open":1086,"high":1263,"low":1078,"close":1143,"volume":2678384,"rsi_14":39.69,"sma_20":1220.15,"sma_60":1119.18,"sma_120":1147.18},{"date":"2025-09-05","open":1126,"high":1134,"low":1102,"close":1120,"volume":212041,"rsi_14":42.59,"sma_20":1219.1,"sma_60":1122.05,"sma_120":1145.76},{"date":"2025-09-08","open":1120,"high":1142,"low":1120,"close":1130,"volume":168493,"rsi_14":45.05,"sma_20":1218.8,"sma_60":1125.7,"sma_120":1143.38},{"date":"2025-09-09","open":1155,"high":1155,"low":1107,"close":1126,"volume":243512,"rsi_14":45.48,"sma_20":1208.55,"sma_60":1129.98,"sma_120":1141.08},{"date":"2025-09-10","open":1127,"high":1177,"low":1103,"close":1127,"volume":440037,"rsi_14":46.17,"sma_20":1200.7,"sma_60":1134.43,"sma_120":1138.92},{"date":"2025-09-11","open":1138,"high":1138,"low":1113,"close":1120,"volume":147652,"rsi_14":45.95,"sma_20":1194.45,"sma_60":1138.58,"sma_120":1136.4},{"date":"2025-09-12","open":1129,"high":1170,"low":1121,"close":1136,"volume":294671,"rsi_14":45.04,"sma_20":1189.35,"sma_60":1143.42,"sma_120":1134.08},{"date":"2025-09-15","open":1134,"high":1134,"low":1109,"close":1115,"volume":209447,"rsi_14":43.26,"sma_20":1185.95,"sma_60":1147.25,"sma_120":1132.3},{"date":"2025-09-16","open":1113,"high":1125,"low":1102,"close":1113,"volume":155158,"rsi_14":35.17,"sma_20":1182.95,"sma_60":1151.85,"sma_120":1130.53},{"date":"2025-09-17","open":1114,"high":1114,"low":1090,"close":1101,"volume":140709,"rsi_14":39.88,"sma_20":1179.75,"sma_60":1155.27,"sma_120":1128.69},{"date":"2025-09-18","open":1121,"high":1121,"low":1094,"close":1105,"volume":143066,"rsi_14":52.14,"sma_20":1176.65,"sma_60":1155.72,"sma_120":1126.78},{"date":"2025-09-19","open":1152,"high":1159,"low":1104,"close":1108,"volume":327389,"rsi_14":53.17,"sma_20":1171.7,"sma_60":1156.5,"sma_120":1124.87},{"date":"2025-09-22","open":1058,"high":1071,"low":1036,"close":1047,"volume":241045,"rsi_14":46.28,"sma_20":1165.0,"sma_60":1157.47,"sma_120":1123.6},{"date":"2025-09-23","open":1047,"high":1051,"low":1020,"close":1042,"volume":262922,"rsi_14":45.53,"sma_20":1158.25,"sma_60":1158.13,"sma_120":1122.99},{"date":"2025-09-24","open":1070,"high":1124,"low":1034,"close":1035,"volume":654649,"rsi_14":16.57,"sma_20":1148.55,"sma_60":1159.02,"sma_120":1121.73},{"date":"2025-09-25","open":1062,"high":1132,"low":1046,"close":1074,"volume":515132,"rsi_14":37.1,"sma_20":1143.75,"sma_60":1160.77,"sma_120":1121.21},{"date":"2025-09-26","open":1074,"high":1092,"low":1010,"close":1024,"volume":310709,"rsi_14":25.88,"sma_20":1140.4,"sma_60":1161.28,"sma_120":1120.77},{"date":"2025-09-29","open":1025,"high":1057,"low":1025,"close":1044,"volume":108188,"rsi_14":32.65,"sma_20":1140.5,"sma_60":1162.35,"sma_120":1120.42},{"date":"2025-09-30","open":1055,"high":1055,"low":1023,"close":1035,"volume":126952,"rsi_14":30.83,"sma_20":1139.0,"sma_60":1163.8,"sma_120":1120.73},{"date":"2025-10-01","open":1021,"high":1035,"low":1012,"close":1012,"volume":207671,"rsi_14":29.0,"sma_20":1136.35,"sma_60":1165.0,"sma_120":1121.17},{"date":"2025-10-02","open":1015,"high":1044,"low":1007,"close":1014,"volume":118564,"rsi_14":24.51,"sma_20":1129.5,"sma_60":1165.93,"sma_120":1121.43},{"date":"2025-10-10","open":1024,"high":1035,"low":969,"close":1028,"volume":347703,"rsi_14":31.45,"sma_20":1124.65,"sma_60":1167.63,"sma_120":1121.64},{"date":"2025-10-13","open":1028,"high":1109,"low":1020,"close":1072,"volume":559180,"rsi_14":42.61,"sma_20":1121.6,"sma_60":1170.15,"sma_120":1122.24},{"date":"2025-10-14","open":896,"high":985,"low":830,"close":832,"volume":3296656,"rsi_14":23.4,"sma_20":1106.2,"sma_60":1168.57,"sma_120":1118.13},{"date":"2025-10-15","open":832,"high":866,"low":800,"close":846,"volume":608643,"rsi_14":25.6,"sma_20":1091.45,"sma_60":1167.15,"sma_120":1115.0},{"date":"2025-10-16","open":846,"high":863,"low":819,"close":832,"volume":572806,"rsi_14":26.99,"sma_20":1076.35,"sma_60":1165.67,"sma_120":1111.74},{"date":"2025-10-17","open":831,"high":1081,"low":820,"close":1081,"volume":8621127,"rsi_14":52.36,"sma_20":1073.5,"sma_60":1168.57,"sma_120":1110.67},{"date":"2025-10-20","open":1163,"high":1258,"low":1040,"close":1114,"volume":25217477,"rsi_14":54.79,"sma_20":1073.45,"sma_60":1171.05,"sma_120":1110.13},{"date":"2025-10-21","open":1117,"high":1177,"low":1071,"close":1098,"volume":5425720,"rsi_14":54.1,"sma_20":1072.7,"sma_60":1168.15,"sma_120":1109.35},{"date":"2025-10-22","open":1098,"high":1164,"low":1080,"close":1084,"volume":3291032,"rsi_14":50.64,"sma_20":1071.8,"sma_60":1164.38,"sma_120":1108.59},{"date":"2025-10-23","open":1072,"high":1072,"low":1015,"close":1020,"volume":1236382,"rsi_14":49.68,"sma_20":1067.65,"sma_60":1161.65,"sma_120":1106.92},{"date":"2025-10-24","open":1024,"high":1325,"low":1024,"close":1325,"volume":7784199,"rsi_14":63.43,"sma_20":1081.6,"sma_60":1162.87,"sma_120":1108.22},{"date":"2025-10-27","open":1453,"high":1682,"low":1302,"close":1526,"volume":42521213,"rsi_14":69.91,"sma_20":1106.75,"sma_60":1169.25,"sma_120":1111.17},{"date":"2025-10-28","open":1530,"high":1907,"low":1494,"close":1724,"volume":40425882,"rsi_14":75.27,"sma_20":1142.5,"sma_60":1178.92,"sma_120":1115.79},{"date":"2025-10-29","open":1722,"high":2017,"low":1722,"close":1763,"volume":22073908,"rsi_14":75.92,"sma_20":1180.6,"sma_60":1190.12,"sma_120":1120.88},{"date":"2025-10-30","open":1695,"high":1695,"low":1548,"close":1584,"volume":2385451,"rsi_14":67.28,"sma_20":1207.3,"sma_60":1196.57,"sma_120":1124.81},{"date":"2025-10-31","open":1584,"high":1634,"low":1584,"close":1593,"volume":933168,"rsi_14":66.57,"sma_20":1237.1,"sma_60":1203.75,"sma_120":1129.12},{"date":"2025-11-03","open":1628,"high":1628,"low":1472,"close":1510,"volume":1684648,"rsi_14":73.91,"sma_20":1261.5,"sma_60":1210.13,"sma_120":1132.74},{"date":"2025-11-04","open":1568,"high":1895,"low":1533,"close":1737,"volume":24164809,"rsi_14":77.3,"sma_20":1298.25,"sma_60":1220.9,"sma_120":1138.38},{"date":"2025-11-05","open":1737,"high":1804,"low":1552,"close":1676,"volume":5064034,"rsi_14":75.18,"sma_20":1333.05,"sma_60":1230.0,"sma_120":1143.62},{"date":"2025-11-06","open":1779,"high":2067,"low":1737,"close":1817,"volume":25819807,"rsi_14":73.46,"sma_20":1375.2,"sma_60":1241.62,"sma_120":1150.13},{"date":"2025-11-07","open":1750,"high":1779,"low":1600,"close":1686,"volume":3534177,"rsi_14":67.16,"sma_20":1409.7,"sma_60":1251.15,"sma_120":1155.29},{"date":"2025-11-10","open":1663,"high":1911,"low":1584,"close":1760,"volume":6565013,"rsi_14":69.2,"sma_20":1445.75,"sma_60":1262.05,"sma_120":1161.12},{"date":"2025-11-11","open":1861,"high":2061,"low":1743,"close":1792,"volume":17752405,"rsi_14":70.34,"sma_20":1496.05,"sma_60":1270.27,"sma_120":1167.42},{"date":"2025-11-12","open":2054,"high":2342,"low":1939,"close":2112,"volume":8519918,"rsi_14":76.2,"sma_20":1557.35,"sma_60":1283.17,"sma_120":1176.08},{"date":"2025-11-13","open":2093,"high":2373,"low":2016,"close":2177,"volume":8636855,"rsi_14":72.73,"sma_20":1622.65,"sma_60":1297.82,"sma_120":1185.46},{"date":"2025-11-14","open":2076,"high":2080,"low":1934,"close":1992,"volume":1701995,"rsi_14":61.52,"sma_20":1665.7,"sma_60":1309.52,"sma_120":1193.28},{"date":"2025-11-17","open":1996,"high":2039,"low":1785,"close":1796,"volume":1560674,"rsi_14":49.71,"sma_20":1697.15,"sma_60":1318.85,"sma_120":1199.16},{"date":"2025-11-18","open":1839,"high":1939,"low":1769,"close":1823,"volume":2096859,"rsi_14":49.32,"sma_20":1730.8,"sma_60":1328.82,"sma_120":1205.53},{"date":"2025-11-19","open":1823,"high":1846,"low":1662,"close":1692,"volume":804844,"rsi_14":51.01,"sma_20":1758.65,"sma_60":1336.73,"sma_120":1211.28},{"date":"2025-11-20","open":1718,"high":1730,"low":1622,"close":1715,"volume":720615,"rsi_14":51.43,"sma_20":1791.05,"sma_60":1345.12,"sma_120":1217.24},{"date":"2025-11-21","open":1565,"high":1619,"low":1509,"close":1520,"volume":990312,"rsi_14":48.23,"sma_20":1797.7,"sma_60":1350.33,"sma_120":1221.74},{"date":"2025-11-24","open":1521,"high":1561,"low":1438,"close":1468,"volume":674271,"rsi_14":38.84,"sma_20":1791.2,"sma_60":1354.32,"sma_120":1225.31},{"date":"2025-11-25","open":1470,"high":1523,"low":1395,"close":1410,"volume":594188,"rsi_14":38.94,"sma_20":1771.4,"sma_60":1357.38,"sma_120":1228.63},{"date":"2025-11-26","open":1415,"high":1522,"low":1365,"close":1429,"volume":1242404,"rsi_14":33.5,"sma_20":1750.55,"sma_60":1359.9,"sma_120":1232.17},{"date":"2025-11-27","open":1415,"high":1500,"low":1349,"close":1487,"volume":1220054,"rsi_14":39.72,"sma_20":1741.95,"sma_60":1364.33,"sma_120":1236.18},{"date":"2025-11-28","open":1487,"high":1495,"low":1442,"close":1453,"volume":666694,"rsi_14":35.16,"sma_20":1731.15,"sma_60":1369.55,"sma_120":1240.0},{"date":"2025-12-01","open":1462,"high":1530,"low":1392,"close":1415,"volume":1317059,"rsi_14":32.47,"sma_20":1722.8,"sma_60":1374.93,"sma_120":1243.28},{"date":"2025-12-02","open":1414,"high":1480,"low":1385,"close":1474,"volume":709017,"rsi_14":22.07,"sma_20":1705.55,"sma_60":1380.93,"sma_120":1247.3},{"date":"2025-12-03","open":1474,"high":1474,"low":1413,"close":1430,"volume":588873,"rsi_14":16.68,"sma_20":1689.25,"sma_60":1386.22,"sma_120":1250.98},{"date":"2025-12-04","open":1435,"high":1769,"low":1435,"close":1646,"volume":15001108,"rsi_14":34.95,"sma_20":1676.4,"sma_60":1393.7,"sma_120":1256.44},{"date":"2025-12-05","open":1645,"high":1757,"low":1591,"close":1665,"volume":5531041,"rsi_14":43.34,"sma_20":1671.4,"sma_60":1401.92,"sma_120":1261.98},{"date":"2025-12-08","open":1677,"high":1796,"low":1666,"close":1692,"volume":2840950,"rsi_14":43.28,"sma_20":1663.85,"sma_60":1410.4,"sma_120":1268.05},{"date":"2025-12-09","open":1692,"high":1692,"low":1536,"close":1536,"volume":1628378,"rsi_14":42.2,"sma_20":1646.8,"sma_60":1416.35,"sma_120":1273.17},{"date":"2025-12-10","open":1546,"high":1689,"low":1546,"close":1592,"volume":3546744,"rsi_14":43.99,"sma_20":1620.8,"sma_60":1423.2,"sma_120":1278.82},{"date":"2025-12-11","open":1608,"high":1616,"low":1534,"close":1554,"volume":996876,"rsi_14":51.95,"sma_20":1589.65,"sma_60":1429.55,"sma_120":1284.07},{"date":"2025-12-12","open":1518,"high":1558,"low":1465,"close":1542,"volume":580903,"rsi_14":54.37,"sma_20":1567.1,"sma_60":1435.43,"sma_120":1289.42},{"date":"2025-12-15","open":1539,"high":1592,"low":1463,"close":1577,"volume":871046,"rsi_14":60.3,"sma_20":1556.15,"sma_60":1442.25,"sma_120":1294.75},{"date":"2025-12-16","open":1589,"high":1589,"low":1456,"close":1459,"volume":731040,"rsi_14":51.65,"sma_20":1537.95,"sma_60":1447.15,"sma_120":1299.5},{"date":"2025-12-17","open":1477,"high":1484,"low":1369,"close":1370,"volume":735606,"rsi_14":43.78,"sma_20":1521.85,"sma_60":1450.77,"sma_120":1303.02},{"date":"2025-12-18","open":1362,"high":1362,"low":1238,"close":1310,"volume":779799,"rsi_14":42.61,"sma_20":1501.55,"sma_60":1453.42,"sma_120":1304.57},{"date":"2025-12-19","open":1310,"high":1327,"low":1278,"close":1312,"volume":427624,"rsi_14":44.47,"sma_20":1491.15,"sma_60":1456.82,"sma_120":1306.66},{"date":"2025-12-22","open":1323,"high":1402,"low":1323,"close":1375,"volume":839946,"rsi_14":44.71,"sma_20":1486.45,"sma_60":1461.47,"sma_120":1309.47},{"date":"2025-12-23","open":1396,"high":1396,"low":1273,"close":1296,"volume":514592,"rsi_14":43.09,"sma_20":1480.75,"sma_60":1464.88,"sma_120":1311.51},{"date":"2025-12-24","open":1338,"high":1419,"low":1239,"close":1310,"volume":1216758,"rsi_14":28.12,"sma_20":1474.8,"sma_60":1468.65,"sma_120":1313.83},{"date":"2025-12-26","open":1323,"high":1365,"low":1254,"close":1323,"volume":609890,"rsi_14":27.46,"sma_20":1466.6,"sma_60":1471.95,"sma_120":1316.36},{"date":"2025-12-29","open":1324,"high":1396,"low":1285,"close":1356,"volume":744955,"rsi_14":28.12,"sma_20":1461.75,"sma_60":1476.67,"sma_120":1318.97},{"date":"2025-12-30","open":1370,"high":1396,"low":1331,"close":1367,"volume":368616,"rsi_14":36.44,"sma_20":1459.35,"sma_60":1481.22,"sma_120":1321.78},{"date":"2026-01-02","open":1367,"high":1415,"low":1358,"close":1414,"volume":451002,"rsi_14":35.5,"sma_20":1456.35,"sma_60":1486.72,"sma_120":1325.26},{"date":"2026-01-05","open":1500,"high":1835,"low":1471,"close":1754,"volume":10990132,"rsi_14":60.92,"sma_20":1472.55,"sma_60":1498.28,"sma_120":1331.64},{"date":"2026-01-06","open":1838,"high":1842,"low":1615,"close":1615,"volume":3260565,"rsi_14":53.55,"sma_20":1471.05,"sma_60":1507.55,"sma_120":1336.74},{"date":"2026-01-07","open":1631,"high":2100,"low":1626,"close":1900,"volume":8701383,"rsi_14":62.51,"sma_20":1482.75,"sma_60":1521.28,"sma_120":1344.46},{"date":"2026-01-08","open":1400,"high":1455,"low":1330,"close":1330,"volume":12819865,"rsi_14":46.3,"sma_20":1464.65,"sma_60":1524.75,"sma_120":1347.45},{"date":"2026-01-09","open":1235,"high":1328,"low":1094,"close":1155,"volume":18025603,"rsi_14":44.12,"sma_20":1445.6,"sma_60":1529.48,"sma_120":1349.03},{"date":"2026-01-12","open":1160,"high":1240,"low":1114,"close":1125,"volume":3460205,"rsi_14":44.86,"sma_20":1422.25,"sma_60":1533.47,"sma_120":1350.31},{"date":"2026-01-13","open":1140,"high":1178,"low":1118,"close":1123,"volume":2175526,"rsi_14":44.75,"sma_20":1400.7,"sma_60":1537.67,"sma_120":1351.67},{"date":"2026-01-14","open":1093,"high":1114,"low":990,"close":1047,"volume":3427590,"rsi_14":40.95,"sma_20":1375.95,"sma_60":1536.25,"sma_120":1352.41},{"date":"2026-01-15","open":1039,"high":1046,"low":1000,"close":1027,"volume":1690511,"rsi_14":42.33,"sma_20":1348.45,"sma_60":1533.92,"sma_120":1352.48},{"date":"2026-01-16","open":1030,"high":1040,"low":965,"close":979,"volume":2806180,"rsi_14":40.74,"sma_20":1324.45,"sma_60":1531.07,"sma_120":1349.61},{"date":"2026-01-19","open":974,"high":1060,"low":943,"close":1020,"volume":3863056,"rsi_14":40.57,"sma_20":1290.4,"sma_60":1527.67,"sma_120":1346.77},{"date":"2026-01-20","open":1020,"high":1090,"low":982,"close":1044,"volume":2901599,"rsi_14":41.0,"sma_20":1277.0,"sma_60":1521.95,"sma_120":1345.2},{"date":"2026-01-21","open":1044,"high":1044,"low":976,"close":994,"volume":1735753,"rsi_14":38.32,"sma_20":1257.95,"sma_60":1511.87,"sma_120":1342.53},{"date":"2026-01-22","open":1050,"high":1292,"low":1028,"close":1292,"volume":16865837,"rsi_14":36.85,"sma_20":1257.75,"sma_60":1503.3,"sma_120":1343.17},{"date":"2026-01-23","open":1350,"high":1679,"low":1349,"close":1539,"volume":49772437,"rsi_14":47.94,"sma_20":1269.2,"sma_60":1498.18,"sma_120":1345.78},{"date":"2026-01-26","open":1630,"high":1690,"low":1411,"close":1475,"volume":13900535,"rsi_14":37.08,"sma_20":1276.8,"sma_60":1495.12,"sma_120":1348.28},{"date":"2026-01-27","open":1186,"high":1457,"low":1185,"close":1393,"volume":13018826,"rsi_14":52.72,"sma_20":1278.65,"sma_60":1490.52,"sma_120":1349.29},{"date":"2026-01-28","open":1400,"high":1486,"low":1332,"close":1342,"volume":6224915,"rsi_14":59.05,"sma_20":1277.4,"sma_60":1486.52,"sma_120":1350.16},{"date":"2026-01-29","open":1354,"high":1670,"low":1354,"close":1550,"volume":43861056,"rsi_14":67.55,"sma_20":1284.2,"sma_60":1482.03,"sma_120":1353.08},{"date":"2026-01-30","open":1550,"high":1567,"low":1450,"close":1466,"volume":7305181,"rsi_14":63.26,"sma_20":1269.8,"sma_60":1477.2,"sma_120":1355.53},{"date":"2026-02-02","open":1470,"high":1660,"low":1428,"close":1436,"volume":12136673,"rsi_14":65.6,"sma_20":1260.8,"sma_60":1469.42,"sma_120":1357.41},{"date":"2026-02-03","open":1471,"high":1503,"low":1402,"close":1425,"volume":5703254,"rsi_14":66.07,"sma_20":1237.05,"sma_60":1463.73,"sma_120":1359.23},{"date":"2026-02-04","open":1425,"high":1619,"low":1380,"close":1471,"volume":10388675,"rsi_14":69.9,"sma_20":1244.1,"sma_60":1471.93,"sma_120":1361.54},{"date":"2026-02-05","open":1471,"high":1472,"low":1398,"close":1404,"volume":2919841,"rsi_14":66.31,"sma_20":1256.55,"sma_60":1464.62,"sma_120":1363.33},{"date":"2026-02-06","open":1354,"high":1391,"low":1270,"close":1343,"volume":2013113,"rsi_14":62.21,"sma_20":1267.45,"sma_60":1455.72,"sma_120":1362.99},{"date":"2026-02-09","open":1356,"high":1444,"low":1356,"close":1388,"volume":2610554,"rsi_14":62.8,"sma_20":1280.7,"sma_60":1443.65,"sma_120":1363.41},{"date":"2026-02-10","open":1394,"high":1515,"low":1394,"close":1430,"volume":5511644,"rsi_14":66.32,"sma_20":1299.85,"sma_60":1431.2,"sma_120":1364.51},{"date":"2026-02-11","open":1441,"high":1462,"low":1384,"close":1402,"volume":1613416,"rsi_14":55.16,"sma_20":1318.6,"sma_60":1421.35,"sma_120":1365.43},{"date":"2026-02-12","open":1418,"high":1478,"low":1402,"close":1431,"volume":2218736,"rsi_14":43.63,"sma_20":1341.2,"sma_60":1415.27,"sma_120":1367.06},{"date":"2026-02-13","open":1423,"high":1426,"low":1340,"close":1355,"volume":2940249,"rsi_14":43.02,"sma_20":1360.0,"sma_60":1407.47,"sma_120":1368.14},{"date":"2026-02-19","open":1360,"high":1400,"low":1175,"close":1250,"volume":5975826,"rsi_14":41.9,"sma_20":1371.5,"sma_60":1400.1,"sma_120":1368.42},{"date":"2026-02-20","open":1285,"high":1330,"low":1051,"close":1108,"volume":5821847,"rsi_14":37.99,"sma_20":1374.7,"sma_60":1389.97,"sma_120":1367.54},{"date":"2026-02-23","open":1150,"high":1212,"low":1132,"close":1175,"volume":2902998,"rsi_14":27.49,"sma_20":1383.75,"sma_60":1384.22,"sma_120":1367.28},{"date":"2026-02-24","open":1184,"high":1240,"low":1130,"close":1184,"volume":2596116,"rsi_14":31.4,"sma_20":1378.35,"sma_60":1379.47,"sma_120":1366.89},{"date":"2026-02-25","open":1195,"high":1349,"low":1195,"close":1279,"volume":7442037,"rsi_14":40.46,"sma_20":1365.35,"sma_60":1377.28,"sma_120":1367.33},{"date":"2026-02-26","open":1279,"high":1290,"low":1191,"close":1209,"volume":3116688,"rsi_14":37.76,"sma_20":1349.5,"sma_60":1308.55,"sma_120":1410.08},{"date":"2026-02-27","open":1207,"high":1215,"low":1129,"close":1187,"volume":1839491,"rsi_14":33.45,"sma_20":1341.75,"sma_60":1368.62,"sma_120":1366.47},{"date":"2026-03-03","open":1110,"high":1389,"low":1110,"close":1116,"volume":9721679,"rsi_14":33.29,"sma_20":1330.45,"sma_60":1363.0,"sma_120":1366.28},{"date":"2026-03-04","open":1050,"high":1100,"low":935,"close":960,"volume":3208296,"rsi_14":29.99,"sma_20":1300.95,"sma_60":1355.42,"sma_120":1365.17},{"date":"2026-03-05","open":1002,"high":1075,"low":1002,"close":1064,"volume":1661068,"rsi_14":34.06,"sma_20":1280.85,"sma_60":1348.58,"sma_120":1364.76},{"date":"2026-03-06","open":1064,"high":1132,"low":1030,"close":1085,"volume":1395101,"rsi_14":32.66,"sma_20":1263.3,"sma_60":1342.83,"sma_120":1364.53},{"date":"2026-03-09","open":1072,"high":1072,"low":980,"close":1002,"volume":1185118,"rsi_14":30.95,"sma_20":1242.15,"sma_60":1332.1,"sma_120":1362.9},{"date":"2026-03-10","open":1065,"high":1100,"low":1030,"close":1100,"volume":995893,"rsi_14":35.21,"sma_20":1223.6,"sma_60":1322.67,"sma_120":1362.29},{"date":"2026-03-11","open":1160,"high":1164,"low":1090,"close":1108,"volume":1176341,"rsi_14":38.25,"sma_20":1208.8,"sma_60":1312.93,"sma_120":1361.67},{"date":"2026-03-12","open":1108,"high":1110,"low":1071,"close":1077,"volume":758138,"rsi_14":41.15,"sma_20":1195.5,"sma_60":1305.28,"sma_120":1360.82},{"date":"2026-03-13","open":1072,"high":1072,"low":1000,"close":1043,"volume":617071,"rsi_14":46.26,"sma_20":1178.25,"sma_60":1296.13,"sma_120":1359.67},{"date":"2026-03-16","open":1043,"high":1051,"low":1008,"close":1031,"volume":650086,"rsi_14":41.15,"sma_20":1158.3,"sma_60":1213.8,"sma_120":1349.13},{"date":"2026-03-17","open":1100,"high":1100,"low":1025,"close":1060,"volume":758850,"rsi_14":42.57,"sma_20":1141.2,"sma_60":1279.38,"sma_120":1357.41},{"date":"2026-03-18","open":1063,"high":1124,"low":1063,"close":1071,"volume":1105882,"rsi_14":36.13,"sma_20":1123.2,"sma_60":1270.95,"sma_120":1356.6},{"date":"2026-03-19","open":1050,"high":1050,"low":1018,"close":1019,"volume":937759,"rsi_14":37.02,"sma_20":1106.4,"sma_60":1263.62,"sma_120":1355.38},{"date":"2026-03-20","open":1033,"high":1040,"low":1000,"close":1018,"volume":1083021,"rsi_14":38.12,"sma_20":1094.8,"sma_60":1257.75,"sma_120":1354.26},{"date":"2026-03-23","open":995,"high":1015,"low":890,"close":899,"volume":2361826,"rsi_14":35.7,"sma_20":1084.35,"sma_60":1250.9,"sma_120":1352.16},{"date":"2026-03-24","open":901,"high":960,"low":732,"close":778,"volume":5262406,"rsi_14":37.43,"sma_20":1064.5,"sma_60":1242.0,"sma_120":1349.41},{"date":"2026-03-25","open":790,"high":842,"low":763,"close":842,"volume":1834071,"rsi_14":33.77,"sma_20":1047.4,"sma_60":1233.12,"sma_120":1347.29},{"date":"2026-03-26","open":850,"high":1094,"low":850,"close":913,"volume":11986187,"rsi_14":38.28,"sma_20":1029.1,"sma_60":1226.73,"sma_120":1345.81},{"date":"2026-03-27","open":913,"high":913,"low":840,"close":865,"volume":1753207,"rsi_14":40.2,"sma_20":1011.9,"sma_60":1219.32,"sma_120":1343.98},{"date":"2026-03-30","open":857,"high":857,"low":779,"close":793,"volume":1523180,"rsi_14":27.19,"sma_20":992.2,"sma_60":1210.48,"sma_120":1341.22},{"date":"2026-03-31","open":819,"high":1019,"low":805,"close":806,"volume":14433530,"rsi_14":27.73,"sma_20":976.7,"sma_60":1201.32,"sma_120":1338.99},{"date":"2026-04-01","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":29.06,"sma_20":969.0,"sma_60":1191.97,"sma_120":1336.59},{"date":"2026-04-02","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":30.67,"sma_20":956.1,"sma_60":1181.83,"sma_120":1334.28},{"date":"2026-04-03","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":31.28,"sma_20":942.15,"sma_60":1166.03,"sma_120":1332.16},{"date":"2026-04-06","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":27.8,"sma_20":932.35,"sma_60":1152.53,"sma_120":1330.04},{"date":"2026-04-07","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":26.38,"sma_20":917.65,"sma_60":1134.3,"sma_120":1327.79},{"date":"2026-04-08","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":29.08,"sma_20":902.55,"sma_60":1125.57,"sma_120":1325.16},{"date":"2026-04-09","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":29.13,"sma_20":889.0,"sma_60":1119.75,"sma_120":1324.62},{"date":"2026-04-10","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":38.05,"sma_20":877.15,"sma_60":1114.43,"sma_120":1323.95},{"date":"2026-04-13","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":55.22,"sma_20":865.9,"sma_60":1109.15,"sma_120":1323.41},{"date":"2026-04-14","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":41.18,"sma_20":853.2,"sma_60":1105.13,"sma_120":1320.69},{"date":"2026-04-15","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":9.77,"sma_20":839.95,"sma_60":1101.45,"sma_120":1317.68},{"date":"2026-04-16","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":15.29,"sma_20":829.3,"sma_60":1098.57,"sma_120":1314.82},{"date":"2026-04-17","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":818.7,"sma_60":1095.0,"sma_120":1312.08},{"date":"2026-04-20","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":814.05,"sma_60":1091.03,"sma_120":1309.89},{"date":"2026-04-21","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":815.45,"sma_60":1087.9,"sma_120":1305.05},{"date":"2026-04-22","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":813.65,"sma_60":1079.8,"sma_120":1298.44},{"date":"2026-04-23","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":808.3,"sma_60":1067.58,"sma_120":1290.11},{"date":"2026-04-24","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":805.35,"sma_60":1056.43,"sma_120":1281.44},{"date":"2026-04-27","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":1046.65,"sma_120":1274.33},{"date":"2026-04-28","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":1037.72,"sma_120":1267.14},{"date":"2026-04-29","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":1025.32,"sma_120":1260.67},{"date":"2026-04-30","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":1014.32,"sma_120":1252.23},{"date":"2026-05-04","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":1003.82,"sma_120":1244.32},{"date":"2026-05-06","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":993.5,"sma_120":1235.17},{"date":"2026-05-07","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":982.42,"sma_120":1227.17},{"date":"2026-05-08","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":972.45,"sma_120":1218.53},{"date":"2026-05-11","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":963.5,"sma_120":1209.61},{"date":"2026-05-12","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":953.8,"sma_120":1198.72},{"date":"2026-05-13","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":943.4,"sma_120":1187.3},{"date":"2026-05-14","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":933.47,"sma_120":1177.41},{"date":"2026-05-15","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":923.05,"sma_120":1169.16},{"date":"2026-05-18","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":913.9,"sma_120":1160.68},{"date":"2026-05-19","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":906.5,"sma_120":1153.3},{"date":"2026-05-20","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":901.47,"sma_120":1145.72},{"date":"2026-05-21","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":895.32,"sma_120":1139.77},{"date":"2026-05-22","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":889.02,"sma_120":1134.24},{"date":"2026-05-26","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":881.13,"sma_120":1129.21},{"date":"2026-05-27","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":874.42,"sma_120":1124.02},{"date":"2026-05-28","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":868.07,"sma_120":1118.34},{"date":"2026-05-29","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":862.9,"sma_120":1112.95},{"date":"2026-06-01","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":860.33,"sma_120":1107.88},{"date":"2026-06-02","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":856.03,"sma_120":1102.31},{"date":"2026-06-04","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":851.38,"sma_120":1097.11},{"date":"2026-06-05","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":848.12,"sma_120":1090.11},{"date":"2026-06-08","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":843.22,"sma_120":1082.94},{"date":"2026-06-09","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":838.18,"sma_120":1075.56},{"date":"2026-06-10","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":833.67,"sma_120":1069.47},{"date":"2026-06-11","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":829.72,"sma_120":1062.92},{"date":"2026-06-12","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":825.97,"sma_120":1056.69},{"date":"2026-06-15","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":821.73,"sma_120":1050.56},{"date":"2026-06-16","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":817.32,"sma_120":1044.13},{"date":"2026-06-17","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":813.77,"sma_120":1038.69},{"date":"2026-06-18","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":810.23,"sma_120":1033.99},{"date":"2026-06-19","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":808.68,"sma_120":1029.79},{"date":"2026-06-22","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":809.15,"sma_120":1025.58},{"date":"2026-06-23","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":808.55,"sma_120":1020.83},{"date":"2026-06-24","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.77,"sma_120":1016.75},{"date":"2026-06-25","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":805.78,"sma_120":1012.55},{"date":"2026-06-26","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":1008.24},{"date":"2026-06-29","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":1003.66},{"date":"2026-06-30","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":998.98},{"date":"2026-07-01","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":993.92},{"date":"2026-07-02","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":986.02},{"date":"2026-07-03","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":979.27},{"date":"2026-07-06","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":970.15},{"date":"2026-07-07","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":965.78},{"date":"2026-07-08","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":962.88},{"date":"2026-07-09","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":960.22},{"date":"2026-07-10","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":957.58},{"date":"2026-07-13","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":955.57},{"date":"2026-07-14","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":953.73},{"date":"2026-07-15","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":952.28},{"date":"2026-07-16","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":950.5},{"date":"2026-07-20","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":948.52},{"date":"2026-07-21","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":946.95},{"date":"2026-07-22","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":942.9},{"date":"2026-07-23","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":936.79},{"date":"2026-07-24","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":931.22},{"date":"2026-07-27","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":926.33},{"date":"2026-07-28","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":921.86},{"date":"2026-07-29","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":915.66},{"date":"2026-07-30","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":910.16},{"date":"2026-07-31","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":904.91},{"date":"2026-08-03","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":899.75},{"date":"2026-08-04","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":894.21},{"date":"2026-08-05","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":889.23},{"date":"2026-08-06","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":884.75},{"date":"2026-08-07","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":879.9},{"date":"2026-08-10","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":874.7},{"date":"2026-08-11","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":869.73},{"date":"2026-08-12","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":864.52},{"date":"2026-08-13","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":859.95},{"date":"2026-08-14","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":856.25},{"date":"2026-08-18","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":853.73},{"date":"2026-08-19","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":850.66},{"date":"2026-08-20","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":847.51},{"date":"2026-08-21","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":843.57},{"date":"2026-08-24","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":840.21},{"date":"2026-08-25","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":837.03},{"date":"2026-08-26","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":834.45},{"date":"2026-08-27","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":833.17},{"date":"2026-08-28","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":831.02},{"date":"2026-08-31","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":828.69},{"date":"2026-09-01","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":827.06},{"date":"2026-09-02","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":824.61},{"date":"2026-09-03","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":822.09},{"date":"2026-09-04","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":819.83},{"date":"2026-09-07","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":817.86},{"date":"2026-09-08","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":815.98},{"date":"2026-09-09","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":813.87},{"date":"2026-09-10","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":811.66},{"date":"2026-09-11","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":809.88},{"date":"2026-09-14","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":808.12},{"date":"2026-09-15","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":807.34},{"date":"2026-09-16","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":807.58},{"date":"2026-09-17","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":807.27},{"date":"2026-09-18","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":806.38},{"date":"2026-09-21","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":805.89},{"date":"2026-09-22","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":806.0},{"date":"2026-09-23","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":806.0},{"date":"2026-09-28","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":806.0},{"date":"2026-09-29","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":806.0},{"date":"2026-09-30","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":806.0},{"date":"2026-10-01","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":806.0},{"date":"2026-10-02","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":806.0},{"date":"2026-10-06","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":806.0},{"date":"2026-10-07","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":806.0},{"date":"2026-10-08","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":806.0},{"date":"2026-10-12","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":806.0},{"date":"2026-10-13","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":806.0},{"date":"2026-10-14","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":806.0},{"date":"2026-10-15","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":806.0},{"date":"2026-10-16","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":806.0},{"date":"2026-10-19","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":806.0},{"date":"2026-10-20","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":806.0},{"date":"2026-10-21","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":806.0},{"date":"2026-10-22","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":806.0},{"date":"2026-10-23","open":806,"high":806,"low":806,"close":806,"volume":0,"rsi_14":100.0,"sma_20":806.0,"sma_60":806.0,"sma_120":806.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.15,"ttm_eps":null,"close":2063.6023},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.08,"ttm_eps":null,"close":1708.4707},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.39,"ttm_eps":null,"close":837.5986},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.89,"ttm_eps":null,"close":1111.4658},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.89,"ttm_eps":null,"close":1003.9666},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.18,"ttm_eps":null,"close":1034.6807},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.88,"ttm_eps":null,"close":1366.9231},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.22,"ttm_eps":null,"close":806.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.25,"ttm_eps":null,"close":806.0}],"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":"유일에너테크","phase":"above-fold","symbol_resolved":true}