{"status":"ok","report":{"price_analysis":{"current":1387.0,"change_1d":-3.5,"change_7d":-9.0,"change_30d":6.9,"high_30d":1831.0,"low_30d":1289.0,"position_in_range":18.0,"support":1343.2,"resistance":1776.8},"summary":"알체라(347860)은 Technology 섹터 KR 시장 종목입니다, 시가총액 584.73억. 현재가 1,387원, 전일 대비 -3.5%, 30일 +6.9%. ROE -17.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 8993.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -17.0%로 적자 상태입니다. 시가총액 584.73억. 매출 24.00억, 영업이익 -32.01억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":3.04,"roe":-17.01,"eps":-77.75,"revenue":2400000000.0,"operating_income":-3201038698.0,"net_income":-3277691357.0,"market_cap":58473172353,"profit_margin":175.0,"roa":-9.58,"operating_margin":-91.67,"gross_margin":101.47,"debt_ratio":0.7769278294095355,"total_assets":34230099531.0,"total_equity":19263640855.0,"total_debt":14966458676.0,"eps_basis":"TTM","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 33.4로 약세 구간입니다. MACD(-1.88)가 시그널선(24.22)을 하회합니다(데드크로스). SMA20 1534, SMA60 1435 — 혼조세입니다. 볼린저밴드 1350~1717 (현재 위치 10%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":33.38278931750742,"macd":-1.8801154689761006,"macd_signal":24.221224083902182,"sma_20":1533.55,"sma_60":1435.05,"bb_upper":1717.4863748691378,"bb_lower":1349.6136251308621,"atr_14":119.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 8993.00, 기관 순매수 0.00. 30일 누적: 외국인 33.31만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":8993.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":21893.0,"institution_net":0.0,"retail_net":-21893.0},{"date":"2026-10-22","foreign_net":7891.0,"institution_net":0.0,"retail_net":-7891.0},{"date":"2026-10-21","foreign_net":-15553.0,"institution_net":0.0,"retail_net":15553.0},{"date":"2026-10-20","foreign_net":-11381.0,"institution_net":0.0,"retail_net":11381.0},{"date":"2026-10-19","foreign_net":6143.0,"institution_net":0.0,"retail_net":-6143.0},{"date":"2026-10-16","foreign_net":10190.0,"institution_net":0.0,"retail_net":-10190.0},{"date":"2026-10-15","foreign_net":13460.0,"institution_net":0.0,"retail_net":-13460.0},{"date":"2026-10-14","foreign_net":-5950.0,"institution_net":0.0,"retail_net":5950.0},{"date":"2026-10-13","foreign_net":68189.0,"institution_net":-1873.0,"retail_net":-66316.0},{"date":"2026-10-12","foreign_net":-12106.0,"institution_net":1873.0,"retail_net":10233.0},{"date":"2026-10-08","foreign_net":10103.0,"institution_net":-68.0,"retail_net":-10035.0},{"date":"2026-10-07","foreign_net":20747.0,"institution_net":68.0,"retail_net":-20815.0},{"date":"2026-10-06","foreign_net":11585.0,"institution_net":0.0,"retail_net":-11585.0},{"date":"2026-10-02","foreign_net":20580.0,"institution_net":0.0,"retail_net":-20580.0},{"date":"2026-10-01","foreign_net":-6478.0,"institution_net":0.0,"retail_net":6478.0},{"date":"2026-09-30","foreign_net":-19554.0,"institution_net":0.0,"retail_net":19554.0},{"date":"2026-09-29","foreign_net":16648.0,"institution_net":0.0,"retail_net":-16648.0},{"date":"2026-09-28","foreign_net":29180.0,"institution_net":0.0,"retail_net":-29180.0},{"date":"2026-09-23","foreign_net":6371.0,"institution_net":0.0,"retail_net":-6371.0},{"date":"2026-09-22","foreign_net":-5901.0,"institution_net":0.0,"retail_net":5901.0},{"date":"2026-09-21","foreign_net":41948.0,"institution_net":0.0,"retail_net":-41948.0},{"date":"2026-09-18","foreign_net":13918.0,"institution_net":-1.0,"retail_net":-13917.0},{"date":"2026-09-17","foreign_net":4276.0,"institution_net":1.0,"retail_net":-4277.0},{"date":"2026-09-16","foreign_net":5348.0,"institution_net":-571.0,"retail_net":-4777.0},{"date":"2026-09-15","foreign_net":26827.0,"institution_net":571.0,"retail_net":-27398.0},{"date":"2026-09-14","foreign_net":5846.0,"institution_net":0.0,"retail_net":-5846.0},{"date":"2026-09-11","foreign_net":5434.0,"institution_net":0.0,"retail_net":-5434.0},{"date":"2026-09-10","foreign_net":30478.0,"institution_net":0.0,"retail_net":-30478.0},{"date":"2026-09-09","foreign_net":1646.0,"institution_net":-127.0,"retail_net":-1519.0},{"date":"2026-09-08","foreign_net":31350.0,"institution_net":127.0,"retail_net":-31477.0}],"periods":{"d1":{"foreign_net":21893.0,"institution_net":0,"retail_net":-21893.0},"d3":{"foreign_net":14231.0,"institution_net":0,"retail_net":-14231.0},"d7":{"foreign_net":32643.0,"institution_net":0,"retail_net":-32643.0},"d14":{"foreign_net":145791.0,"institution_net":0.0,"retail_net":-145791.0},"d30":{"foreign_net":333128.0,"institution_net":0.0,"retail_net":-333128.0}}},"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 -78, PBR 3.04x) — 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 -78원"}]},"growth":{"grade":"C","percentile":73,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":25.7,"unit":"%","percentile":73,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -17.0%","metrics":[{"name":"ROE","value":-17.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-91.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":175.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-9.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":42,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.4,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":6.9,"unit":"%","percentile":62,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 1.7x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.7,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.46,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-9.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.29,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -78, PBR 3.04x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE -17.0%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-9.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-17.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-9.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.78,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":101.47,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-91.67,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":175.0,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":3.04,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":107.87,"pbr_5y_low":5.42,"pbr_5y_avg":21.85,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":8.8,"history":[{"quarter":"2024-Q2","per":null,"pbr":107.87},{"quarter":"2024-Q4","per":null,"pbr":17.25},{"quarter":"2025-Q1","per":null,"pbr":6.5},{"quarter":"2025-Q2","per":null,"pbr":12.96},{"quarter":"2025-Q3","per":null,"pbr":9.88},{"quarter":"2025-Q4","per":null,"pbr":7.73},{"quarter":"2026-Q1","per":null,"pbr":7.19},{"quarter":"2026-Q2","per":null,"pbr":5.42},{"quarter":"현재","per":null,"pbr":3.04}],"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":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"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":"3.0배"},{"label":"ROE","value":"-17.0%"}],"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":"2026-10-23T22:39:16.758570+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.17014911052752804,"dividend_yield":null,"eps":-77.75,"revenue":null,"operating_income":-3201038698.0,"net_income":-3277691357.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.09575465458496858,"gross_margin":null,"total_equity":19263640855.0,"total_assets":34230099531.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":4.37,"roe":-0.25960430941638335,"dividend_yield":null,"eps":-109.68,"revenue":null,"operating_income":-4309495707.0,"net_income":-4623773945.0,"market_cap":97700000000.0,"profit_margin":null,"operating_margin":null,"roa":-0.13982450167620347,"gross_margin":null,"total_equity":17810852044.0,"total_assets":33068409968.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04987239362157901,"dividend_yield":null,"eps":26.21,"revenue":null,"operating_income":-205094627.0,"net_income":1105138672.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.030723527034974944,"gross_margin":null,"total_equity":22159326869.0,"total_assets":35970436296.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.20099358431986317,"dividend_yield":null,"eps":102.48,"revenue":2400000000.0,"operating_income":-2226699513.0,"net_income":4232636423.0,"market_cap":null,"profit_margin":1.75,"operating_margin":-0.9166666666666666,"roa":0.12993155873334522,"gross_margin":1.0146638595833333,"total_equity":21058564816.0,"total_assets":32575891987.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.159536980879156,"dividend_yield":null,"eps":-62.42,"revenue":null,"operating_income":-2611700774.0,"net_income":-2631558586.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.0943045295996414,"gross_margin":null,"total_equity":16494975469.0,"total_assets":27904901251.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.32714213182423607,"dividend_yield":null,"eps":-126.92,"revenue":900000000.0,"operating_income":-5205785718.0,"net_income":-5241731248.0,"market_cap":null,"profit_margin":-5.777777777777778,"operating_margin":-5.777777777777778,"roa":-0.22283395383520244,"gross_margin":0.9450993888888889,"total_equity":16022794798.0,"total_assets":23523036583.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.42180846780425735,"dividend_yield":null,"eps":70.79,"revenue":null,"operating_income":1531460423.0,"net_income":2984160956.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.16806292060487993,"gross_margin":null,"total_equity":7074682430.0,"total_assets":17756212645.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-79.25,"revenue":null,"operating_income":-3379048819.0,"net_income":-3340994934.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.21684210197303114,"gross_margin":null,"total_equity":-1491260329.0,"total_assets":15407501143.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-6.305899391561072,"dividend_yield":null,"eps":-147.49,"revenue":null,"operating_income":-3075029772.0,"net_income":-6217792123.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.3674495096215912,"gross_margin":null,"total_equity":986027803.0,"total_assets":16921487062.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.6444492777643098,"dividend_yield":null,"eps":-80.02,"revenue":null,"operating_income":-5509310385.0,"net_income":-3373403589.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.1347938979480433,"gross_margin":null,"total_equity":5234552517.0,"total_assets":25026382057.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.3558889903235218,"dividend_yield":null,"eps":-69.31,"revenue":null,"operating_income":-1635665819.0,"net_income":-2921779209.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.08073079690011338,"gross_margin":null,"total_equity":8209804991.0,"total_assets":36191630966.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.7688040181275433,"dividend_yield":null,"eps":-214.51,"revenue":null,"operating_income":-5975428041.0,"net_income":-9043441533.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.22814688104792097,"gross_margin":null,"total_equity":11762999828.0,"total_assets":39638681412.0}],"current_price":1387.0,"change_pct":-3.48,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-12-21","close":16883.0},{"date":"2020-12-22","close":21948.0},{"date":"2020-12-23","close":19806.0},{"date":"2020-12-24","close":25747.0},{"date":"2020-12-28","close":28280.0},{"date":"2020-12-29","close":28378.0},{"date":"2020-12-30","close":27371.0},{"date":"2021-01-04","close":27890.0},{"date":"2021-01-05","close":27469.0},{"date":"2021-01-06","close":26300.0},{"date":"2021-01-07","close":26105.0},{"date":"2021-01-08","close":24675.0},{"date":"2021-01-11","close":22274.0},{"date":"2021-01-12","close":22467.0},{"date":"2021-01-13","close":22500.0},{"date":"2021-01-14","close":22500.0},{"date":"2021-01-15","close":23604.0},{"date":"2021-01-18","close":23897.0},{"date":"2021-01-19","close":22306.0},{"date":"2021-01-20","close":21721.0},{"date":"2021-01-21","close":21332.0},{"date":"2021-01-22","close":22143.0},{"date":"2021-01-25","close":21916.0},{"date":"2021-01-26","close":22175.0},{"date":"2021-01-27","close":21267.0},{"date":"2021-01-28","close":19707.0},{"date":"2021-01-29","close":17858.0},{"date":"2021-02-01","close":18442.0},{"date":"2021-02-02","close":18831.0},{"date":"2021-02-03","close":19643.0},{"date":"2021-02-04","close":18896.0},{"date":"2021-02-05","close":18702.0},{"date":"2021-02-08","close":17987.0},{"date":"2021-02-09","close":17727.0},{"date":"2021-02-10","close":19481.0},{"date":"2021-02-15","close":21721.0},{"date":"2021-02-16","close":22435.0},{"date":"2021-02-17","close":21754.0},{"date":"2021-02-18","close":22175.0},{"date":"2021-02-19","close":22014.0},{"date":"2021-02-22","close":24254.0},{"date":"2021-02-23","close":23442.0},{"date":"2021-02-24","close":21040.0},{"date":"2021-02-25","close":21787.0},{"date":"2021-02-26","close":21267.0},{"date":"2021-03-02","close":21332.0},{"date":"2021-03-03","close":24547.0},{"date":"2021-03-04","close":25227.0},{"date":"2021-03-05","close":24481.0},{"date":"2021-03-08","close":25326.0},{"date":"2021-03-09","close":23864.0},{"date":"2021-03-10","close":22403.0},{"date":"2021-03-11","close":21559.0},{"date":"2021-03-12","close":21429.0},{"date":"2021-03-15","close":21461.0},{"date":"2021-03-16","close":21787.0},{"date":"2021-03-17","close":22467.0},{"date":"2021-03-18","close":22533.0},{"date":"2021-03-19","close":22046.0},{"date":"2021-03-22","close":23247.0},{"date":"2021-03-23","close":23312.0},{"date":"2021-03-24","close":23214.0},{"date":"2021-03-25","close":22403.0},{"date":"2021-03-26","close":22111.0},{"date":"2021-03-29","close":21883.0},{"date":"2021-03-30","close":22175.0},{"date":"2021-03-31","close":22858.0},{"date":"2021-04-01","close":22371.0},{"date":"2021-04-02","close":22046.0},{"date":"2021-04-05","close":22046.0},{"date":"2021-04-06","close":22467.0},{"date":"2021-04-07","close":22467.0},{"date":"2021-04-08","close":22143.0},{"date":"2021-04-09","close":22175.0},{"date":"2021-04-12","close":21656.0},{"date":"2021-04-13","close":21787.0},{"date":"2021-04-14","close":22143.0},{"date":"2021-04-15","close":21721.0},{"date":"2021-04-16","close":21527.0},{"date":"2021-04-19","close":21040.0},{"date":"2021-04-20","close":21072.0},{"date":"2021-04-21","close":21040.0},{"date":"2021-04-22","close":20747.0},{"date":"2021-04-23","close":20163.0},{"date":"2021-04-26","close":19935.0},{"date":"2021-04-27","close":20325.0},{"date":"2021-04-28","close":19903.0},{"date":"2021-04-29","close":19514.0},{"date":"2021-04-30","close":18961.0},{"date":"2021-05-03","close":18896.0},{"date":"2021-05-04","close":18474.0},{"date":"2021-05-06","close":18929.0},{"date":"2021-05-07","close":19351.0},{"date":"2021-05-10","close":19287.0},{"date":"2021-05-11","close":18831.0},{"date":"2021-05-12","close":19091.0},{"date":"2021-05-13","close":18344.0},{"date":"2021-05-14","close":18410.0},{"date":"2021-05-17","close":18344.0},{"date":"2021-05-18","close":19156.0},{"date":"2021-05-20","close":19351.0},{"date":"2021-05-21","close":19188.0},{"date":"2021-05-24","close":20066.0},{"date":"2021-05-25","close":19707.0},{"date":"2021-05-26","close":20066.0},{"date":"2021-05-27","close":20227.0},{"date":"2021-05-28","close":19871.0},{"date":"2021-05-31","close":19903.0},{"date":"2021-06-01","close":19903.0},{"date":"2021-06-02","close":20000.0},{"date":"2021-06-03","close":20130.0},{"date":"2021-06-04","close":19773.0},{"date":"2021-06-07","close":19546.0},{"date":"2021-06-08","close":20260.0},{"date":"2021-06-09","close":20195.0},{"date":"2021-06-10","close":19967.0},{"date":"2021-06-11","close":20098.0},{"date":"2021-06-14","close":20260.0},{"date":"2021-06-15","close":20974.0},{"date":"2021-06-16","close":20714.0},{"date":"2021-06-17","close":20455.0},{"date":"2021-06-18","close":20552.0},{"date":"2021-06-21","close":21137.0},{"date":"2021-06-22","close":21689.0},{"date":"2021-06-23","close":23247.0},{"date":"2021-06-24","close":23604.0},{"date":"2021-06-25","close":23572.0},{"date":"2021-06-28","close":23247.0},{"date":"2021-06-29","close":22435.0},{"date":"2021-06-30","close":22598.0},{"date":"2021-07-01","close":22922.0},{"date":"2021-07-02","close":23020.0},{"date":"2021-07-05","close":24059.0},{"date":"2021-07-06","close":24156.0},{"date":"2021-07-07","close":24449.0},{"date":"2021-07-08","close":23378.0},{"date":"2021-07-09","close":24091.0},{"date":"2021-07-12","close":24935.0},{"date":"2021-07-13","close":25974.0},{"date":"2021-07-14","close":25780.0},{"date":"2021-07-15","close":25682.0},{"date":"2021-07-16","close":24774.0},{"date":"2021-07-19","close":26559.0},{"date":"2021-07-20","close":31981.0},{"date":"2021-07-21","close":33118.0},{"date":"2021-07-22","close":31462.0},{"date":"2021-07-23","close":32144.0},{"date":"2021-07-26","close":34417.0},{"date":"2021-07-27","close":25780.0},{"date":"2021-07-28","close":25974.0},{"date":"2021-07-29","close":24287.0},{"date":"2021-07-30","close":23864.0},{"date":"2021-08-02","close":23312.0},{"date":"2021-08-03","close":24091.0},{"date":"2021-08-04","close":24774.0},{"date":"2021-08-05","close":25195.0},{"date":"2021-08-06","close":25780.0},{"date":"2021-08-09","close":25195.0},{"date":"2021-08-10","close":24156.0},{"date":"2021-08-11","close":23994.0},{"date":"2021-08-12","close":24579.0},{"date":"2021-08-13","close":23929.0},{"date":"2021-08-17","close":22793.0},{"date":"2021-08-18","close":22760.0},{"date":"2021-08-19","close":21527.0},{"date":"2021-08-20","close":20650.0},{"date":"2021-08-23","close":21137.0},{"date":"2021-08-24","close":22208.0},{"date":"2021-08-25","close":22143.0},{"date":"2021-08-26","close":22241.0},{"date":"2021-08-27","close":22500.0},{"date":"2021-08-30","close":22079.0},{"date":"2021-08-31","close":21981.0},{"date":"2021-09-01","close":21981.0},{"date":"2021-09-02","close":22111.0},{"date":"2021-09-03","close":23345.0},{"date":"2021-09-06","close":23410.0},{"date":"2021-09-07","close":22858.0},{"date":"2021-09-08","close":21981.0},{"date":"2021-09-09","close":21364.0},{"date":"2021-09-10","close":21461.0},{"date":"2021-09-13","close":20812.0},{"date":"2021-09-14","close":21234.0},{"date":"2021-09-15","close":21787.0},{"date":"2021-09-16","close":21559.0},{"date":"2021-09-17","close":21461.0},{"date":"2021-09-23","close":20780.0},{"date":"2021-09-24","close":20585.0},{"date":"2021-09-27","close":20325.0},{"date":"2021-09-28","close":19643.0},{"date":"2021-09-29","close":19448.0},{"date":"2021-09-30","close":19351.0},{"date":"2021-10-01","close":19481.0},{"date":"2021-10-05","close":18507.0},{"date":"2021-10-06","close":17403.0},{"date":"2021-10-07","close":18182.0},{"date":"2021-10-08","close":18214.0},{"date":"2021-10-12","close":17727.0},{"date":"2021-10-13","close":18182.0},{"date":"2021-10-14","close":19319.0},{"date":"2021-10-15","close":19707.0},{"date":"2021-10-18","close":20618.0},{"date":"2021-10-19","close":20552.0},{"date":"2021-10-20","close":20390.0},{"date":"2021-10-21","close":20390.0},{"date":"2021-10-22","close":22403.0},{"date":"2021-10-25","close":23474.0},{"date":"2021-10-26","close":24449.0},{"date":"2021-10-27","close":25294.0},{"date":"2021-10-28","close":24027.0},{"date":"2021-10-29","close":23442.0},{"date":"2021-11-01","close":23864.0},{"date":"2021-11-02","close":23280.0},{"date":"2021-11-03","close":22533.0},{"date":"2021-11-04","close":23052.0},{"date":"2021-11-05","close":23052.0},{"date":"2021-11-08","close":23474.0},{"date":"2021-11-09","close":24416.0},{"date":"2021-11-10","close":24514.0},{"date":"2021-11-11","close":24481.0},{"date":"2021-11-12","close":23540.0},{"date":"2021-11-15","close":24221.0},{"date":"2021-11-16","close":25294.0},{"date":"2021-11-17","close":27403.0},{"date":"2021-11-18","close":26884.0},{"date":"2021-11-19","close":26559.0},{"date":"2021-11-22","close":24027.0},{"date":"2021-11-23","close":23378.0},{"date":"2021-11-24","close":23540.0},{"date":"2021-11-25","close":25131.0},{"date":"2021-11-26","close":25553.0},{"date":"2021-11-29","close":24091.0},{"date":"2021-11-30","close":23085.0},{"date":"2021-12-01","close":23410.0},{"date":"2021-12-02","close":21948.0},{"date":"2021-12-03","close":22403.0},{"date":"2021-12-06","close":21429.0},{"date":"2021-12-07","close":21072.0},{"date":"2021-12-08","close":20942.0},{"date":"2021-12-09","close":21234.0},{"date":"2021-12-10","close":20910.0},{"date":"2021-12-13","close":21981.0},{"date":"2021-12-14","close":21624.0},{"date":"2021-12-15","close":21072.0},{"date":"2021-12-16","close":21072.0},{"date":"2021-12-17","close":20974.0},{"date":"2021-12-20","close":20585.0},{"date":"2021-12-21","close":20163.0},{"date":"2021-12-22","close":20422.0},{"date":"2021-12-23","close":21169.0},{"date":"2021-12-24","close":21364.0},{"date":"2021-12-27","close":21072.0},{"date":"2021-12-28","close":20844.0},{"date":"2021-12-29","close":21656.0},{"date":"2021-12-30","close":22175.0},{"date":"2022-01-03","close":22338.0},{"date":"2022-01-04","close":22793.0},{"date":"2022-01-05","close":22175.0},{"date":"2022-01-06","close":20974.0},{"date":"2022-01-07","close":21461.0},{"date":"2022-01-10","close":21883.0},{"date":"2022-01-11","close":21104.0},{"date":"2022-01-12","close":21234.0},{"date":"2022-01-13","close":21104.0},{"date":"2022-01-14","close":20422.0},{"date":"2022-01-17","close":19643.0},{"date":"2022-01-18","close":18669.0},{"date":"2022-01-19","close":18767.0},{"date":"2022-01-20","close":19254.0},{"date":"2022-01-21","close":19415.0},{"date":"2022-01-24","close":18474.0},{"date":"2022-01-25","close":17662.0},{"date":"2022-01-26","close":17760.0},{"date":"2022-01-27","close":16688.0},{"date":"2022-01-28","close":17175.0},{"date":"2022-02-03","close":17533.0},{"date":"2022-02-04","close":18214.0},{"date":"2022-02-07","close":18280.0},{"date":"2022-02-08","close":17954.0},{"date":"2022-02-09","close":18214.0},{"date":"2022-02-10","close":18052.0},{"date":"2022-02-11","close":17598.0},{"date":"2022-02-14","close":16851.0},{"date":"2022-02-15","close":16527.0},{"date":"2022-02-16","close":16819.0},{"date":"2022-02-17","close":16623.0},{"date":"2022-02-18","close":16656.0},{"date":"2022-02-21","close":16819.0},{"date":"2022-02-22","close":16396.0},{"date":"2022-02-23","close":16396.0},{"date":"2022-02-24","close":15454.0},{"date":"2022-02-25","close":15747.0},{"date":"2022-02-28","close":16169.0},{"date":"2022-03-02","close":16527.0},{"date":"2022-03-03","close":16754.0},{"date":"2022-03-04","close":16656.0},{"date":"2022-03-07","close":15942.0},{"date":"2022-03-08","close":15682.0},{"date":"2022-03-10","close":16234.0},{"date":"2022-03-11","close":16527.0},{"date":"2022-03-14","close":16169.0},{"date":"2022-03-15","close":16527.0},{"date":"2022-03-16","close":16688.0},{"date":"2022-03-17","close":17338.0},{"date":"2022-03-18","close":17565.0},{"date":"2022-03-21","close":17598.0},{"date":"2022-03-22","close":17565.0},{"date":"2022-03-23","close":17922.0},{"date":"2022-03-24","close":17792.0},{"date":"2022-03-25","close":17662.0},{"date":"2022-03-28","close":17338.0},{"date":"2022-03-29","close":17467.0},{"date":"2022-03-30","close":17630.0},{"date":"2022-03-31","close":17500.0},{"date":"2022-04-01","close":17175.0},{"date":"2022-04-04","close":17143.0},{"date":"2022-04-05","close":17727.0},{"date":"2022-04-06","close":17306.0},{"date":"2022-04-07","close":16688.0},{"date":"2022-04-08","close":16527.0},{"date":"2022-04-11","close":16234.0},{"date":"2022-04-12","close":15844.0},{"date":"2022-04-13","close":16136.0},{"date":"2022-04-14","close":16364.0},{"date":"2022-04-15","close":16169.0},{"date":"2022-04-18","close":15909.0},{"date":"2022-04-19","close":15876.0},{"date":"2022-04-20","close":15682.0},{"date":"2022-04-21","close":15617.0},{"date":"2022-04-22","close":15227.0},{"date":"2022-04-25","close":14578.0},{"date":"2022-04-26","close":14480.0},{"date":"2022-04-27","close":13961.0},{"date":"2022-04-28","close":13994.0},{"date":"2022-04-29","close":14091.0},{"date":"2022-05-02","close":13831.0},{"date":"2022-05-03","close":13831.0},{"date":"2022-05-04","close":13636.0},{"date":"2022-05-06","close":13247.0},{"date":"2022-05-09","close":12662.0},{"date":"2022-05-10","close":12402.0},{"date":"2022-05-11","close":12207.0},{"date":"2022-05-12","close":11363.0},{"date":"2022-05-13","close":11623.0},{"date":"2022-05-16","close":11688.0},{"date":"2022-05-17","close":11753.0},{"date":"2022-05-18","close":11785.0},{"date":"2022-05-19","close":11428.0},{"date":"2022-05-20","close":12240.0},{"date":"2022-05-23","close":12110.0},{"date":"2022-05-24","close":11947.0},{"date":"2022-05-25","close":12143.0},{"date":"2022-05-26","close":12143.0},{"date":"2022-05-27","close":12143.0},{"date":"2022-05-30","close":12435.0},{"date":"2022-05-31","close":12532.0},{"date":"2022-06-02","close":12402.0},{"date":"2022-06-03","close":12500.0},{"date":"2022-06-07","close":12013.0},{"date":"2022-06-08","close":11915.0},{"date":"2022-06-09","close":11720.0},{"date":"2022-06-10","close":11785.0},{"date":"2022-06-13","close":10908.0},{"date":"2022-06-14","close":10454.0},{"date":"2022-06-15","close":9740.0},{"date":"2022-06-16","close":9870.0},{"date":"2022-06-17","close":9967.0},{"date":"2022-06-20","close":9318.0},{"date":"2022-06-21","close":9351.0},{"date":"2022-06-22","close":8733.0},{"date":"2022-06-23","close":8116.0},{"date":"2022-06-24","close":8831.0},{"date":"2022-06-27","close":9058.0},{"date":"2022-06-28","close":9025.0},{"date":"2022-06-29","close":8831.0},{"date":"2022-06-30","close":8473.0},{"date":"2022-07-01","close":8247.0},{"date":"2022-07-04","close":8084.0},{"date":"2022-07-05","close":8571.0},{"date":"2022-07-06","close":8831.0},{"date":"2022-07-07","close":8960.0},{"date":"2022-07-08","close":8895.0},{"date":"2022-07-11","close":8863.0},{"date":"2022-07-12","close":8440.0},{"date":"2022-07-13","close":8733.0},{"date":"2022-07-14","close":9123.0},{"date":"2022-07-15","close":8799.0},{"date":"2022-07-18","close":9025.0},{"date":"2022-07-19","close":9123.0},{"date":"2022-07-20","close":9220.0},{"date":"2022-07-21","close":9577.0},{"date":"2022-07-22","close":9675.0},{"date":"2022-07-25","close":9480.0},{"date":"2022-07-26","close":9318.0},{"date":"2022-07-27","close":9253.0},{"date":"2022-07-28","close":9253.0},{"date":"2022-07-29","close":9383.0},{"date":"2022-08-01","close":9480.0},{"date":"2022-08-02","close":9285.0},{"date":"2022-08-03","close":9545.0},{"date":"2022-08-04","close":9902.0},{"date":"2022-08-05","close":10000.0},{"date":"2022-08-08","close":10681.0},{"date":"2022-08-09","close":10616.0},{"date":"2022-08-10","close":10194.0},{"date":"2022-08-11","close":10422.0},{"date":"2022-08-12","close":10356.0},{"date":"2022-08-16","close":10292.0},{"date":"2022-08-17","close":9935.0},{"date":"2022-08-18","close":10032.0},{"date":"2022-08-19","close":9870.0},{"date":"2022-08-22","close":9415.0},{"date":"2022-08-23","close":9123.0},{"date":"2022-08-24","close":9155.0},{"date":"2022-08-25","close":9480.0},{"date":"2022-08-26","close":9285.0},{"date":"2022-08-29","close":9058.0},{"date":"2022-08-30","close":9220.0},{"date":"2022-08-31","close":9220.0},{"date":"2022-09-01","close":8831.0},{"date":"2022-09-02","close":8928.0},{"date":"2022-09-05","close":8700.0},{"date":"2022-09-06","close":8960.0},{"date":"2022-09-07","close":8700.0},{"date":"2022-09-08","close":8733.0},{"date":"2022-09-13","close":9025.0},{"date":"2022-09-14","close":8863.0},{"date":"2022-09-15","close":8700.0},{"date":"2022-09-16","close":8344.0},{"date":"2022-09-19","close":7954.0},{"date":"2022-09-20","close":8181.0},{"date":"2022-09-21","close":8216.0},{"date":"2022-09-22","close":7907.0},{"date":"2022-09-23","close":7426.0},{"date":"2022-09-26","close":7013.0},{"date":"2022-09-27","close":6978.0},{"date":"2022-09-28","close":6621.0},{"date":"2022-09-29","close":6737.0},{"date":"2022-09-30","close":6648.0},{"date":"2022-10-04","close":6841.0},{"date":"2022-10-05","close":6648.0},{"date":"2022-10-06","close":6841.0},{"date":"2022-10-07","close":6779.0},{"date":"2022-10-11","close":6387.0},{"date":"2022-10-12","close":6345.0},{"date":"2022-10-13","close":5878.0},{"date":"2022-10-14","close":6215.0},{"date":"2022-10-17","close":6634.0},{"date":"2022-10-18","close":7081.0},{"date":"2022-10-19","close":6731.0},{"date":"2022-10-20","close":6765.0},{"date":"2022-10-21","close":6559.0},{"date":"2022-10-24","close":6552.0},{"date":"2022-10-25","close":6572.0},{"date":"2022-10-26","close":6435.0},{"date":"2022-10-27","close":6648.0},{"date":"2022-10-28","close":6525.0},{"date":"2022-10-31","close":6531.0},{"date":"2022-11-01","close":6669.0},{"date":"2022-11-02","close":7081.0},{"date":"2022-11-03","close":6978.0},{"date":"2022-11-04","close":6978.0},{"date":"2022-11-07","close":7047.0},{"date":"2022-11-08","close":7632.0},{"date":"2022-11-09","close":8292.0},{"date":"2022-11-10","close":7929.0},{"date":"2022-11-11","close":8094.0},{"date":"2022-11-14","close":8069.0},{"date":"2022-11-15","close":8135.0},{"date":"2022-11-16","close":6584.0},{"date":"2022-11-17","close":6419.0},{"date":"2022-11-18","close":6221.0},{"date":"2022-11-21","close":5973.0},{"date":"2022-11-22","close":5907.0},{"date":"2022-11-23","close":5874.0},{"date":"2022-11-24","close":6105.0},{"date":"2022-11-25","close":5891.0},{"date":"2022-11-28","close":5833.0},{"date":"2022-11-29","close":5866.0},{"date":"2022-11-30","close":5883.0},{"date":"2022-12-01","close":5858.0},{"date":"2022-12-02","close":6460.0},{"date":"2022-12-05","close":6485.0},{"date":"2022-12-06","close":6237.0},{"date":"2022-12-07","close":6031.0},{"date":"2022-12-08","close":5932.0},{"date":"2022-12-09","close":5940.0},{"date":"2022-12-12","close":5924.0},{"date":"2022-12-13","close":5883.0},{"date":"2022-12-14","close":6229.0},{"date":"2022-12-15","close":6196.0},{"date":"2022-12-16","close":5998.0},{"date":"2022-12-19","close":6237.0},{"date":"2022-12-20","close":5973.0},{"date":"2022-12-21","close":5982.0},{"date":"2022-12-22","close":6072.0},{"date":"2022-12-23","close":5841.0},{"date":"2022-12-26","close":5808.0},{"date":"2022-12-27","close":5775.0},{"date":"2022-12-28","close":5685.0},{"date":"2022-12-29","close":5437.0},{"date":"2023-01-02","close":5148.0},{"date":"2023-01-03","close":5214.0},{"date":"2023-01-04","close":5388.0},{"date":"2023-01-05","close":5388.0},{"date":"2023-01-06","close":5421.0},{"date":"2023-01-09","close":5610.0},{"date":"2023-01-10","close":5742.0},{"date":"2023-01-11","close":5899.0},{"date":"2023-01-12","close":5932.0},{"date":"2023-01-13","close":6147.0},{"date":"2023-01-16","close":7756.0},{"date":"2023-01-17","close":9076.0},{"date":"2023-01-18","close":9200.0},{"date":"2023-01-19","close":9241.0},{"date":"2023-01-20","close":9653.0},{"date":"2023-01-25","close":11040.0},{"date":"2023-01-26","close":9323.0},{"date":"2023-01-27","close":10256.0},{"date":"2023-01-30","close":11469.0},{"date":"2023-01-31","close":11485.0},{"date":"2023-02-01","close":10446.0},{"date":"2023-02-02","close":10751.0},{"date":"2023-02-03","close":10759.0},{"date":"2023-02-06","close":10016.0},{"date":"2023-02-07","close":10223.0},{"date":"2023-02-08","close":10718.0},{"date":"2023-02-09","close":10627.0},{"date":"2023-02-10","close":10066.0},{"date":"2023-02-13","close":10734.0},{"date":"2023-02-14","close":11097.0},{"date":"2023-02-15","close":10214.0},{"date":"2023-02-16","close":10000.0},{"date":"2023-02-17","close":10000.0},{"date":"2023-02-20","close":10412.0},{"date":"2023-02-21","close":10421.0},{"date":"2023-02-22","close":9818.0},{"date":"2023-02-23","close":11889.0},{"date":"2023-02-24","close":13053.0},{"date":"2023-02-27","close":13573.0},{"date":"2023-02-28","close":14480.0},{"date":"2023-03-02","close":13490.0},{"date":"2023-03-03","close":13036.0},{"date":"2023-03-06","close":13144.0},{"date":"2023-03-07","close":13193.0},{"date":"2023-03-08","close":12327.0},{"date":"2023-03-09","close":12038.0},{"date":"2023-03-10","close":12418.0},{"date":"2023-03-13","close":13408.0},{"date":"2023-03-14","close":12409.0},{"date":"2023-03-15","close":12508.0},{"date":"2023-03-16","close":12054.0},{"date":"2023-03-17","close":12640.0},{"date":"2023-03-20","close":12319.0},{"date":"2023-03-21","close":12211.0},{"date":"2023-03-22","close":12863.0},{"date":"2023-03-23","close":12269.0},{"date":"2023-03-24","close":11724.0},{"date":"2023-03-27","close":11403.0},{"date":"2023-03-28","close":11411.0},{"date":"2023-03-29","close":11073.0},{"date":"2023-03-30","close":10875.0},{"date":"2023-03-31","close":10644.0},{"date":"2023-04-03","close":10833.0},{"date":"2023-04-04","close":10578.0},{"date":"2023-04-05","close":10479.0},{"date":"2023-04-06","close":9992.0},{"date":"2023-04-07","close":9975.0},{"date":"2023-04-10","close":9653.0},{"date":"2023-04-11","close":9728.0},{"date":"2023-04-12","close":9315.0},{"date":"2023-04-13","close":9497.0},{"date":"2023-04-14","close":9901.0},{"date":"2023-04-17","close":9785.0},{"date":"2023-04-18","close":9422.0},{"date":"2023-04-19","close":9530.0},{"date":"2023-04-20","close":9150.0},{"date":"2023-04-21","close":9373.0},{"date":"2023-04-24","close":9200.0},{"date":"2023-04-25","close":9134.0},{"date":"2023-04-26","close":9134.0},{"date":"2023-04-27","close":9117.0},{"date":"2023-04-28","close":9051.0},{"date":"2023-05-02","close":8837.0},{"date":"2023-05-03","close":8746.0},{"date":"2023-05-04","close":8721.0},{"date":"2023-05-08","close":8919.0},{"date":"2023-05-09","close":8969.0},{"date":"2023-05-10","close":9497.0},{"date":"2023-05-11","close":9101.0},{"date":"2023-05-12","close":8688.0},{"date":"2023-05-15","close":8614.0},{"date":"2023-05-16","close":8432.0},{"date":"2023-05-17","close":8465.0},{"date":"2023-05-18","close":8655.0},{"date":"2023-05-19","close":9035.0},{"date":"2023-05-22","close":8870.0},{"date":"2023-05-23","close":8944.0},{"date":"2023-05-24","close":8622.0},{"date":"2023-05-25","close":8597.0},{"date":"2023-05-26","close":8432.0},{"date":"2023-05-30","close":8539.0},{"date":"2023-05-31","close":8424.0},{"date":"2023-06-01","close":8333.0},{"date":"2023-06-02","close":8506.0},{"date":"2023-06-05","close":8663.0},{"date":"2023-06-07","close":8746.0},{"date":"2023-06-08","close":8515.0},{"date":"2023-06-09","close":8812.0},{"date":"2023-06-12","close":9282.0},{"date":"2023-06-13","close":9373.0},{"date":"2023-06-14","close":9488.0},{"date":"2023-06-15","close":9389.0},{"date":"2023-06-16","close":8944.0},{"date":"2023-06-19","close":8713.0},{"date":"2023-06-20","close":8738.0},{"date":"2023-06-21","close":8506.0},{"date":"2023-06-22","close":8449.0},{"date":"2023-06-23","close":8317.0},{"date":"2023-06-26","close":8251.0},{"date":"2023-06-27","close":8061.0},{"date":"2023-06-28","close":7855.0},{"date":"2023-06-29","close":7525.0},{"date":"2023-06-30","close":7582.0},{"date":"2023-07-03","close":7698.0},{"date":"2023-07-04","close":7459.0},{"date":"2023-07-05","close":7409.0},{"date":"2023-07-06","close":7104.0},{"date":"2023-07-07","close":6947.0},{"date":"2023-07-10","close":7459.0},{"date":"2023-07-11","close":7450.0},{"date":"2023-07-12","close":7351.0},{"date":"2023-07-13","close":7599.0},{"date":"2023-07-14","close":7615.0},{"date":"2023-07-17","close":9893.0},{"date":"2023-07-18","close":10313.0},{"date":"2023-07-19","close":10462.0},{"date":"2023-07-20","close":10074.0},{"date":"2023-07-21","close":9810.0},{"date":"2023-07-24","close":9373.0},{"date":"2023-07-25","close":9076.0},{"date":"2023-07-26","close":8366.0},{"date":"2023-07-27","close":8738.0},{"date":"2023-07-28","close":9035.0},{"date":"2023-07-31","close":11741.0},{"date":"2023-08-01","close":12352.0},{"date":"2023-08-02","close":12731.0},{"date":"2023-08-03","close":11436.0},{"date":"2023-08-04","close":12500.0},{"date":"2023-08-07","close":12706.0},{"date":"2023-08-08","close":12063.0},{"date":"2023-08-09","close":12541.0},{"date":"2023-08-10","close":11634.0},{"date":"2023-08-11","close":11733.0},{"date":"2023-08-14","close":11543.0},{"date":"2023-08-16","close":11139.0},{"date":"2023-08-17","close":10553.0},{"date":"2023-08-18","close":11568.0},{"date":"2023-08-21","close":12129.0},{"date":"2023-08-22","close":11691.0},{"date":"2023-08-23","close":10974.0},{"date":"2023-08-24","close":12385.0},{"date":"2023-08-25","close":10990.0},{"date":"2023-08-28","close":10561.0},{"date":"2023-08-29","close":10759.0},{"date":"2023-08-30","close":10767.0},{"date":"2023-08-31","close":10627.0},{"date":"2023-09-01","close":10313.0},{"date":"2023-09-04","close":10462.0},{"date":"2023-09-05","close":10479.0},{"date":"2023-09-06","close":10908.0},{"date":"2023-09-07","close":11007.0},{"date":"2023-09-08","close":10479.0},{"date":"2023-09-11","close":10371.0},{"date":"2023-09-12","close":8300.0},{"date":"2023-09-13","close":7756.0},{"date":"2023-09-14","close":7764.0},{"date":"2023-09-15","close":7797.0},{"date":"2023-09-18","close":7871.0},{"date":"2023-09-19","close":7582.0},{"date":"2023-09-20","close":7516.0},{"date":"2023-09-21","close":7409.0},{"date":"2023-09-22","close":7294.0},{"date":"2023-09-25","close":7063.0},{"date":"2023-09-26","close":6947.0},{"date":"2023-09-27","close":7211.0},{"date":"2023-10-04","close":6848.0},{"date":"2023-10-05","close":6592.0},{"date":"2023-10-06","close":6716.0},{"date":"2023-10-10","close":6411.0},{"date":"2023-10-11","close":6642.0},{"date":"2023-10-12","close":6889.0},{"date":"2023-10-13","close":6609.0},{"date":"2023-10-16","close":6353.0},{"date":"2023-10-17","close":6526.0},{"date":"2023-10-18","close":6402.0},{"date":"2023-10-19","close":6122.0},{"date":"2023-10-20","close":6097.0},{"date":"2023-10-23","close":5990.0},{"date":"2023-10-24","close":6221.0},{"date":"2023-10-25","close":6279.0},{"date":"2023-10-26","close":5957.0},{"date":"2023-10-27","close":6006.0},{"date":"2023-10-30","close":6039.0},{"date":"2023-10-31","close":5841.0},{"date":"2023-11-01","close":5998.0},{"date":"2023-11-02","close":6336.0},{"date":"2023-11-03","close":6873.0},{"date":"2023-11-06","close":7112.0},{"date":"2023-11-07","close":6848.0},{"date":"2023-11-08","close":6848.0},{"date":"2023-11-09","close":6840.0},{"date":"2023-11-10","close":6625.0},{"date":"2023-11-13","close":6419.0},{"date":"2023-11-14","close":6609.0},{"date":"2023-11-15","close":6848.0},{"date":"2023-11-16","close":6889.0},{"date":"2023-11-17","close":6642.0},{"date":"2023-11-20","close":7030.0},{"date":"2023-11-21","close":7112.0},{"date":"2023-11-22","close":6922.0},{"date":"2023-11-23","close":7409.0},{"date":"2023-11-24","close":7244.0},{"date":"2023-11-27","close":7005.0},{"date":"2023-11-28","close":7013.0},{"date":"2023-11-29","close":7261.0},{"date":"2023-11-30","close":7294.0},{"date":"2023-12-01","close":7261.0},{"date":"2023-12-04","close":7137.0},{"date":"2023-12-05","close":6798.0},{"date":"2023-12-06","close":6831.0},{"date":"2023-12-07","close":6988.0},{"date":"2023-12-08","close":7005.0},{"date":"2023-12-11","close":7294.0},{"date":"2023-12-12","close":7178.0},{"date":"2023-12-13","close":6972.0},{"date":"2023-12-14","close":7104.0},{"date":"2023-12-15","close":7054.0},{"date":"2023-12-18","close":6980.0},{"date":"2023-12-19","close":6831.0},{"date":"2023-12-20","close":6600.0},{"date":"2023-12-21","close":6411.0},{"date":"2023-12-22","close":6419.0},{"date":"2023-12-26","close":6254.0},{"date":"2023-12-27","close":6402.0},{"date":"2023-12-28","close":6559.0},{"date":"2024-01-02","close":6807.0},{"date":"2024-01-03","close":6782.0},{"date":"2024-01-04","close":6642.0},{"date":"2024-01-05","close":7261.0},{"date":"2024-01-08","close":7549.0},{"date":"2024-01-09","close":7797.0},{"date":"2024-01-10","close":7607.0},{"date":"2024-01-11","close":7599.0},{"date":"2024-01-12","close":7467.0},{"date":"2024-01-15","close":7302.0},{"date":"2024-01-16","close":7203.0},{"date":"2024-01-17","close":7038.0},{"date":"2024-01-18","close":7294.0},{"date":"2024-01-19","close":7409.0},{"date":"2024-01-22","close":7541.0},{"date":"2024-01-23","close":7294.0},{"date":"2024-01-24","close":7252.0},{"date":"2024-01-25","close":6997.0},{"date":"2024-01-26","close":7401.0},{"date":"2024-01-29","close":6716.0},{"date":"2024-01-30","close":6683.0},{"date":"2024-01-31","close":6097.0},{"date":"2024-02-01","close":5883.0},{"date":"2024-02-02","close":5858.0},{"date":"2024-02-05","close":5866.0},{"date":"2024-02-06","close":5660.0},{"date":"2024-02-07","close":5668.0},{"date":"2024-02-08","close":5643.0},{"date":"2024-02-13","close":5734.0},{"date":"2024-02-14","close":5825.0},{"date":"2024-02-15","close":5858.0},{"date":"2024-02-16","close":5891.0},{"date":"2024-02-19","close":6336.0},{"date":"2024-02-20","close":6163.0},{"date":"2024-02-21","close":5982.0},{"date":"2024-02-22","close":5924.0},{"date":"2024-02-23","close":5850.0},{"date":"2024-02-26","close":5866.0},{"date":"2024-02-27","close":5784.0},{"date":"2024-02-28","close":5775.0},{"date":"2024-02-29","close":5619.0},{"date":"2024-03-04","close":5586.0},{"date":"2024-03-05","close":5404.0},{"date":"2024-03-06","close":5239.0},{"date":"2024-03-07","close":5165.0},{"date":"2024-03-08","close":5305.0},{"date":"2024-03-11","close":5198.0},{"date":"2024-03-12","close":5189.0},{"date":"2024-03-13","close":5173.0},{"date":"2024-03-14","close":5090.0},{"date":"2024-03-15","close":4975.0},{"date":"2024-03-18","close":4967.0},{"date":"2024-03-19","close":4950.0},{"date":"2024-03-20","close":4067.0},{"date":"2024-03-21","close":4063.0},{"date":"2024-03-22","close":3853.0},{"date":"2024-03-25","close":3696.0},{"date":"2024-03-26","close":3931.0},{"date":"2024-03-27","close":3795.0},{"date":"2024-03-28","close":3304.0},{"date":"2024-03-29","close":3448.0},{"date":"2024-04-01","close":3548.0},{"date":"2024-04-02","close":3457.0},{"date":"2024-04-03","close":3486.0},{"date":"2024-04-04","close":3395.0},{"date":"2024-04-05","close":3469.0},{"date":"2024-04-08","close":3362.0},{"date":"2024-04-09","close":3387.0},{"date":"2024-04-11","close":3316.0},{"date":"2024-04-12","close":3300.0},{"date":"2024-04-15","close":3135.0},{"date":"2024-04-16","close":3052.0},{"date":"2024-04-17","close":2986.0},{"date":"2024-04-18","close":3077.0},{"date":"2024-04-19","close":2937.0},{"date":"2024-04-22","close":3019.0},{"date":"2024-04-23","close":2966.0},{"date":"2024-04-24","close":3024.0},{"date":"2024-04-25","close":2958.0},{"date":"2024-04-26","close":2958.0},{"date":"2024-04-29","close":3189.0},{"date":"2024-04-30","close":3217.0},{"date":"2024-05-02","close":3184.0},{"date":"2024-05-03","close":3288.0},{"date":"2024-05-07","close":3304.0},{"date":"2024-05-08","close":3506.0},{"date":"2024-05-09","close":3498.0},{"date":"2024-05-10","close":3448.0},{"date":"2024-05-13","close":3312.0},{"date":"2024-05-14","close":3440.0},{"date":"2024-05-16","close":3448.0},{"date":"2024-05-17","close":3366.0},{"date":"2024-05-20","close":3242.0},{"date":"2024-05-21","close":3193.0},{"date":"2024-05-22","close":3052.0},{"date":"2024-05-23","close":3131.0},{"date":"2024-05-24","close":3065.0},{"date":"2024-05-27","close":3048.0},{"date":"2024-05-28","close":3024.0},{"date":"2024-05-29","close":2999.0},{"date":"2024-05-30","close":2941.0},{"date":"2024-05-31","close":2986.0},{"date":"2024-06-03","close":2937.0},{"date":"2024-06-04","close":2916.0},{"date":"2024-06-05","close":2887.0},{"date":"2024-06-07","close":2986.0},{"date":"2024-06-10","close":2904.0},{"date":"2024-06-11","close":2925.0},{"date":"2024-06-12","close":2050.0},{"date":"2024-06-13","close":1840.0},{"date":"2024-06-14","close":1716.0},{"date":"2024-06-17","close":1562.0},{"date":"2024-06-18","close":1650.0},{"date":"2024-06-19","close":1511.0},{"date":"2024-06-20","close":1544.0},{"date":"2024-06-21","close":1559.0},{"date":"2024-06-24","close":1488.0},{"date":"2024-06-25","close":1486.0},{"date":"2024-06-26","close":1505.0},{"date":"2024-06-27","close":1492.0},{"date":"2024-06-28","close":1485.0},{"date":"2024-07-01","close":1658.0},{"date":"2024-07-02","close":1712.0},{"date":"2024-07-03","close":1687.0},{"date":"2024-07-04","close":1893.0},{"date":"2024-07-05","close":1765.0},{"date":"2024-07-08","close":1765.0},{"date":"2024-07-09","close":1761.0},{"date":"2024-07-10","close":1823.0},{"date":"2024-07-11","close":2062.0},{"date":"2024-07-12","close":2388.0},{"date":"2024-07-15","close":2343.0},{"date":"2024-07-16","close":2256.0},{"date":"2024-07-17","close":2128.0},{"date":"2024-07-18","close":2104.0},{"date":"2024-07-19","close":2557.0},{"date":"2024-07-22","close":2887.0},{"date":"2024-07-23","close":2640.0},{"date":"2024-07-24","close":2623.0},{"date":"2024-07-25","close":2838.0},{"date":"2024-07-26","close":2760.0},{"date":"2024-07-29","close":2805.0},{"date":"2024-07-30","close":2788.0},{"date":"2024-07-31","close":2669.0},{"date":"2024-08-01","close":2718.0},{"date":"2024-08-02","close":2557.0},{"date":"2024-08-05","close":2211.0},{"date":"2024-08-06","close":2335.0},{"date":"2024-08-07","close":2401.0},{"date":"2024-08-08","close":2227.0},{"date":"2024-08-09","close":2252.0},{"date":"2024-08-12","close":2450.0},{"date":"2024-08-13","close":2384.0},{"date":"2024-08-14","close":2318.0},{"date":"2024-08-16","close":2194.0},{"date":"2024-08-19","close":2066.0},{"date":"2024-08-20","close":2087.0},{"date":"2024-08-21","close":2029.0},{"date":"2024-08-22","close":2071.0},{"date":"2024-08-23","close":2013.0},{"date":"2024-08-26","close":1996.0},{"date":"2024-08-27","close":2240.0},{"date":"2024-08-28","close":2083.0},{"date":"2024-08-29","close":2104.0},{"date":"2024-08-30","close":2153.0},{"date":"2024-09-02","close":2087.0},{"date":"2024-09-03","close":2170.0},{"date":"2024-09-04","close":2071.0},{"date":"2024-09-05","close":2108.0},{"date":"2024-09-06","close":2005.0},{"date":"2024-09-09","close":2013.0},{"date":"2024-09-10","close":1934.0},{"date":"2024-09-11","close":1930.0},{"date":"2024-09-12","close":2017.0},{"date":"2024-09-13","close":1988.0},{"date":"2024-09-19","close":2058.0},{"date":"2024-09-20","close":2075.0},{"date":"2024-09-23","close":2087.0},{"date":"2024-09-24","close":2099.0},{"date":"2024-09-25","close":2132.0},{"date":"2024-09-26","close":2198.0},{"date":"2024-09-27","close":2483.0},{"date":"2024-09-30","close":2355.0},{"date":"2024-10-02","close":2302.0},{"date":"2024-10-04","close":2207.0},{"date":"2024-10-07","close":2207.0},{"date":"2024-10-08","close":2165.0},{"date":"2024-10-10","close":2087.0},{"date":"2024-10-11","close":2054.0},{"date":"2024-10-14","close":2091.0},{"date":"2024-10-15","close":2071.0},{"date":"2024-10-16","close":2017.0},{"date":"2024-10-17","close":2013.0},{"date":"2024-10-18","close":1963.0},{"date":"2024-10-21","close":1955.0},{"date":"2024-10-22","close":1881.0},{"date":"2024-10-23","close":1885.0},{"date":"2024-10-24","close":1815.0},{"date":"2024-10-25","close":1798.0},{"date":"2024-10-28","close":1852.0},{"date":"2024-10-29","close":1897.0},{"date":"2024-10-30","close":1910.0},{"date":"2024-10-31","close":1868.0},{"date":"2024-11-01","close":1811.0},{"date":"2024-11-04","close":1881.0},{"date":"2024-11-05","close":1881.0},{"date":"2024-11-06","close":1897.0},{"date":"2024-11-07","close":1840.0},{"date":"2024-11-08","close":1823.0},{"date":"2024-11-11","close":1720.0},{"date":"2024-11-12","close":1666.0},{"date":"2024-11-13","close":1606.0},{"date":"2024-11-14","close":1757.0},{"date":"2024-11-15","close":1650.0},{"date":"2024-11-18","close":1666.0},{"date":"2024-11-19","close":1647.0},{"date":"2024-11-20","close":1637.0},{"date":"2024-11-21","close":1616.0},{"date":"2024-11-22","close":1641.0},{"date":"2024-11-25","close":1650.0},{"date":"2024-11-26","close":1633.0},{"date":"2024-11-27","close":1769.0},{"date":"2024-11-28","close":1683.0},{"date":"2024-11-29","close":1628.0},{"date":"2024-12-02","close":1724.0},{"date":"2024-12-03","close":1741.0},{"date":"2024-12-04","close":1666.0},{"date":"2024-12-05","close":1691.0},{"date":"2024-12-06","close":1615.0},{"date":"2024-12-09","close":1429.97},{"date":"2024-12-10","close":1522.8148},{"date":"2024-12-11","close":1595.0276},{"date":"2024-12-12","close":1674.0},{"date":"2024-12-13","close":1761.0},{"date":"2024-12-16","close":1795.5935},{"date":"2024-12-17","close":1733.6765},{"date":"2024-12-18","close":1803.8491},{"date":"2024-12-19","close":1774.9546},{"date":"2024-12-20","close":1741.9321},{"date":"2024-12-23","close":1694.0},{"date":"2024-12-24","close":1705.0},{"date":"2024-12-26","close":1705.0},{"date":"2024-12-27","close":1647.0},{"date":"2024-12-30","close":1704.0},{"date":"2025-01-02","close":1770.0},{"date":"2025-01-03","close":2105.0},{"date":"2025-01-06","close":2125.0},{"date":"2025-01-07","close":2010.0},{"date":"2025-01-08","close":1998.0},{"date":"2025-01-09","close":1905.0},{"date":"2025-01-10","close":2060.0},{"date":"2025-01-13","close":1907.0},{"date":"2025-01-14","close":1799.0},{"date":"2025-01-15","close":1799.0},{"date":"2025-01-16","close":1806.0},{"date":"2025-01-17","close":1804.0},{"date":"2025-01-20","close":1760.0},{"date":"2025-01-21","close":1743.0},{"date":"2025-01-22","close":1665.0},{"date":"2025-01-23","close":1628.0},{"date":"2025-01-24","close":1585.0},{"date":"2025-01-31","close":1660.0},{"date":"2025-02-03","close":1531.0},{"date":"2025-02-04","close":1555.0},{"date":"2025-02-05","close":1665.0},{"date":"2025-02-06","close":1745.0},{"date":"2025-02-07","close":1691.0},{"date":"2025-02-10","close":1846.0},{"date":"2025-02-11","close":1792.0},{"date":"2025-02-12","close":1751.0},{"date":"2025-02-13","close":1715.0},{"date":"2025-02-14","close":1713.0},{"date":"2025-02-17","close":1381.0},{"date":"2025-02-18","close":1381.0},{"date":"2025-02-19","close":1408.0},{"date":"2025-02-20","close":1379.0},{"date":"2025-02-21","close":1373.0},{"date":"2025-02-24","close":1393.0},{"date":"2025-02-25","close":1384.0},{"date":"2025-02-26","close":1374.0},{"date":"2025-02-27","close":1421.0},{"date":"2025-02-28","close":1401.0},{"date":"2025-03-04","close":1390.0},{"date":"2025-03-05","close":1433.0},{"date":"2025-03-06","close":1400.0},{"date":"2025-03-07","close":1400.0},{"date":"2025-03-10","close":1385.0},{"date":"2025-03-11","close":1348.0},{"date":"2025-03-12","close":1376.0},{"date":"2025-03-13","close":1351.0},{"date":"2025-03-14","close":1420.0},{"date":"2025-03-17","close":1430.0},{"date":"2025-03-18","close":1455.0},{"date":"2025-03-19","close":1555.0},{"date":"2025-03-20","close":1544.0},{"date":"2025-03-21","close":1550.0},{"date":"2025-03-24","close":1510.0},{"date":"2025-03-25","close":1500.0},{"date":"2025-03-26","close":1493.0},{"date":"2025-03-27","close":1547.0},{"date":"2025-03-28","close":1525.0},{"date":"2025-03-31","close":1454.0},{"date":"2025-04-01","close":1488.0},{"date":"2025-04-02","close":1429.0},{"date":"2025-04-03","close":1390.0},{"date":"2025-04-04","close":1348.0},{"date":"2025-04-07","close":1282.0},{"date":"2025-04-08","close":1291.0},{"date":"2025-04-09","close":1273.0},{"date":"2025-04-10","close":1322.0},{"date":"2025-04-11","close":1338.0},{"date":"2025-04-14","close":1576.0},{"date":"2025-04-15","close":1678.0},{"date":"2025-04-16","close":1606.0},{"date":"2025-04-17","close":1830.0},{"date":"2025-04-18","close":1762.0},{"date":"2025-04-21","close":1774.0},{"date":"2025-04-22","close":1787.0},{"date":"2025-04-23","close":1684.0},{"date":"2025-04-24","close":1692.0},{"date":"2025-04-25","close":1703.0},{"date":"2025-04-28","close":1668.0},{"date":"2025-04-29","close":1845.0},{"date":"2025-04-30","close":1801.0},{"date":"2025-05-02","close":1885.0},{"date":"2025-05-07","close":1828.0},{"date":"2025-05-08","close":1732.0},{"date":"2025-05-09","close":1750.0},{"date":"2025-05-12","close":1770.0},{"date":"2025-05-13","close":1913.0},{"date":"2025-05-14","close":1890.0},{"date":"2025-05-15","close":1911.0},{"date":"2025-05-16","close":1787.0},{"date":"2025-05-19","close":1794.0},{"date":"2025-05-20","close":1813.0},{"date":"2025-05-21","close":1780.0},{"date":"2025-05-22","close":1729.0},{"date":"2025-05-23","close":1722.0},{"date":"2025-05-26","close":1774.0},{"date":"2025-05-27","close":1755.0},{"date":"2025-05-28","close":1741.0},{"date":"2025-05-29","close":1727.0},{"date":"2025-05-30","close":1717.0},{"date":"2025-06-02","close":1760.0},{"date":"2025-06-04","close":1946.0},{"date":"2025-06-05","close":1881.0},{"date":"2025-06-09","close":2085.0},{"date":"2025-06-10","close":2175.0},{"date":"2025-06-11","close":2165.0},{"date":"2025-06-12","close":2015.0},{"date":"2025-06-13","close":1955.0},{"date":"2025-06-16","close":2540.0},{"date":"2025-06-17","close":3025.0},{"date":"2025-06-18","close":3415.0},{"date":"2025-06-19","close":3390.0},{"date":"2025-06-20","close":3420.0},{"date":"2025-06-23","close":3520.0},{"date":"2025-06-24","close":3500.0},{"date":"2025-06-25","close":3575.0},{"date":"2025-06-26","close":3150.0},{"date":"2025-06-27","close":3150.0},{"date":"2025-06-30","close":2985.0},{"date":"2025-07-01","close":3085.0},{"date":"2025-07-02","close":3065.0},{"date":"2025-07-03","close":3000.0},{"date":"2025-07-04","close":2960.0},{"date":"2025-07-07","close":3080.0},{"date":"2025-07-08","close":3160.0},{"date":"2025-07-09","close":3290.0},{"date":"2025-07-10","close":3105.0},{"date":"2025-07-11","close":3000.0},{"date":"2025-07-14","close":3050.0},{"date":"2025-07-15","close":2965.0},{"date":"2025-07-16","close":2995.0},{"date":"2025-07-17","close":3090.0},{"date":"2025-07-18","close":3165.0},{"date":"2025-07-21","close":3065.0},{"date":"2025-07-22","close":3000.0},{"date":"2025-07-23","close":2810.0},{"date":"2025-07-24","close":2740.0},{"date":"2025-07-25","close":2740.0},{"date":"2025-07-28","close":2715.0},{"date":"2025-07-29","close":2920.0},{"date":"2025-07-30","close":2925.0},{"date":"2025-07-31","close":2975.0},{"date":"2025-08-01","close":2880.0},{"date":"2025-08-04","close":2880.0},{"date":"2025-08-05","close":2770.0},{"date":"2025-08-06","close":2750.0},{"date":"2025-08-07","close":2790.0},{"date":"2025-08-08","close":2790.0},{"date":"2025-08-11","close":2825.0},{"date":"2025-08-12","close":2865.0},{"date":"2025-08-13","close":2860.0},{"date":"2025-08-14","close":2790.0},{"date":"2025-08-18","close":2755.0},{"date":"2025-08-19","close":2760.0},{"date":"2025-08-20","close":2570.0},{"date":"2025-08-21","close":2550.0},{"date":"2025-08-22","close":2635.0},{"date":"2025-08-25","close":2865.0},{"date":"2025-08-26","close":2765.0},{"date":"2025-08-27","close":2755.0},{"date":"2025-08-28","close":2785.0},{"date":"2025-08-29","close":2765.0},{"date":"2025-09-01","close":2700.0},{"date":"2025-09-02","close":2820.0},{"date":"2025-09-03","close":2795.0},{"date":"2025-09-04","close":2765.0},{"date":"2025-09-05","close":2785.0},{"date":"2025-09-08","close":2780.0},{"date":"2025-09-09","close":2785.0},{"date":"2025-09-10","close":2845.0},{"date":"2025-09-11","close":2985.0},{"date":"2025-09-12","close":2930.0},{"date":"2025-09-15","close":2880.0},{"date":"2025-09-16","close":2830.0},{"date":"2025-09-17","close":2780.0},{"date":"2025-09-18","close":2795.0},{"date":"2025-09-19","close":2985.0},{"date":"2025-09-22","close":2930.0},{"date":"2025-09-23","close":3080.0},{"date":"2025-09-24","close":3065.0},{"date":"2025-09-25","close":3075.0},{"date":"2025-09-26","close":2945.0},{"date":"2025-09-29","close":2945.0},{"date":"2025-09-30","close":2905.0},{"date":"2025-10-01","close":2880.0},{"date":"2025-10-02","close":2855.0},{"date":"2025-10-10","close":2900.0},{"date":"2025-10-13","close":2805.0},{"date":"2025-10-14","close":2680.0},{"date":"2025-10-15","close":2695.0},{"date":"2025-10-16","close":2770.0},{"date":"2025-10-17","close":2685.0},{"date":"2025-10-20","close":2800.0},{"date":"2025-10-21","close":2790.0},{"date":"2025-10-22","close":2735.0},{"date":"2025-10-23","close":2710.0},{"date":"2025-10-24","close":2700.0},{"date":"2025-10-27","close":2670.0},{"date":"2025-10-28","close":2695.0},{"date":"2025-10-29","close":2690.0},{"date":"2025-10-30","close":2575.0},{"date":"2025-10-31","close":2710.0},{"date":"2025-11-03","close":2830.0},{"date":"2025-11-04","close":2835.0},{"date":"2025-11-05","close":2815.0},{"date":"2025-11-06","close":2705.0},{"date":"2025-11-07","close":2540.0},{"date":"2025-11-10","close":2495.0},{"date":"2025-11-11","close":2380.0},{"date":"2025-11-12","close":2500.0},{"date":"2025-11-13","close":2490.0},{"date":"2025-11-14","close":2385.0},{"date":"2025-11-17","close":2395.0},{"date":"2025-11-18","close":2280.0},{"date":"2025-11-19","close":2325.0},{"date":"2025-11-20","close":2450.0},{"date":"2025-11-21","close":2285.0},{"date":"2025-11-24","close":2285.0},{"date":"2025-11-25","close":2335.0},{"date":"2025-11-26","close":2310.0},{"date":"2025-11-27","close":2260.0},{"date":"2025-11-28","close":2430.0},{"date":"2025-12-01","close":2410.0},{"date":"2025-12-02","close":2405.0},{"date":"2025-12-03","close":2440.0},{"date":"2025-12-04","close":2430.0},{"date":"2025-12-05","close":2435.0},{"date":"2025-12-08","close":2485.0},{"date":"2025-12-09","close":2460.0},{"date":"2025-12-10","close":2435.0},{"date":"2025-12-11","close":2400.0},{"date":"2025-12-12","close":2455.0},{"date":"2025-12-15","close":2405.0},{"date":"2025-12-16","close":2375.0},{"date":"2025-12-17","close":2360.0},{"date":"2025-12-18","close":2360.0},{"date":"2025-12-19","close":2385.0},{"date":"2025-12-22","close":2505.0},{"date":"2025-12-23","close":2420.0},{"date":"2025-12-24","close":2345.0},{"date":"2025-12-26","close":2305.0},{"date":"2025-12-29","close":2410.0},{"date":"2025-12-30","close":2390.0},{"date":"2026-01-02","close":2475.0},{"date":"2026-01-05","close":2340.0},{"date":"2026-01-06","close":2325.0},{"date":"2026-01-07","close":2240.0},{"date":"2026-01-08","close":2150.0},{"date":"2026-01-09","close":2130.0},{"date":"2026-01-12","close":2135.0},{"date":"2026-01-13","close":2095.0},{"date":"2026-01-14","close":2080.0},{"date":"2026-01-15","close":2025.0},{"date":"2026-01-16","close":1994.0},{"date":"2026-01-19","close":1979.0},{"date":"2026-01-20","close":2050.0},{"date":"2026-01-21","close":1945.0},{"date":"2026-01-22","close":1909.0},{"date":"2026-01-23","close":2010.0},{"date":"2026-01-26","close":2060.0},{"date":"2026-01-27","close":2035.0},{"date":"2026-01-28","close":2140.0},{"date":"2026-01-29","close":2140.0},{"date":"2026-01-30","close":2010.0},{"date":"2026-02-02","close":1898.0},{"date":"2026-02-03","close":1868.0},{"date":"2026-02-04","close":1855.0},{"date":"2026-02-05","close":1779.0},{"date":"2026-02-06","close":1744.0},{"date":"2026-02-09","close":1807.0},{"date":"2026-02-10","close":1876.0},{"date":"2026-02-11","close":1879.0},{"date":"2026-02-12","close":1866.0},{"date":"2026-02-13","close":1769.0},{"date":"2026-02-19","close":1772.0},{"date":"2026-02-20","close":1774.0},{"date":"2026-02-23","close":1750.0},{"date":"2026-02-24","close":1730.0},{"date":"2026-02-25","close":1732.0},{"date":"2026-02-26","close":1718.0},{"date":"2026-02-27","close":1645.0},{"date":"2026-03-03","close":1545.0},{"date":"2026-03-04","close":1372.0},{"date":"2026-03-05","close":1550.0},{"date":"2026-03-06","close":1552.0},{"date":"2026-03-09","close":1497.0},{"date":"2026-03-10","close":1591.0},{"date":"2026-03-11","close":1604.0},{"date":"2026-03-12","close":1647.0},{"date":"2026-03-13","close":1692.0},{"date":"2026-03-16","close":1681.0},{"date":"2026-03-17","close":1762.0},{"date":"2026-03-18","close":1739.0},{"date":"2026-03-19","close":1778.0},{"date":"2026-03-20","close":1841.0},{"date":"2026-03-23","close":1773.0},{"date":"2026-03-24","close":1825.0},{"date":"2026-03-25","close":1909.0},{"date":"2026-03-26","close":1852.0},{"date":"2026-03-27","close":1847.0},{"date":"2026-03-30","close":1821.0},{"date":"2026-03-31","close":1789.0},{"date":"2026-04-01","close":1946.0},{"date":"2026-04-02","close":1781.0},{"date":"2026-04-03","close":1820.0},{"date":"2026-04-06","close":1800.0},{"date":"2026-04-07","close":1799.0},{"date":"2026-04-08","close":1878.0},{"date":"2026-04-09","close":1786.0},{"date":"2026-04-10","close":1919.0},{"date":"2026-04-13","close":2490.0},{"date":"2026-04-14","close":2490.0},{"date":"2026-04-15","close":2585.0},{"date":"2026-04-16","close":2565.0},{"date":"2026-04-17","close":2745.0},{"date":"2026-04-20","close":2895.0},{"date":"2026-04-21","close":2875.0},{"date":"2026-04-22","close":2775.0},{"date":"2026-04-23","close":2720.0},{"date":"2026-04-24","close":2670.0},{"date":"2026-04-27","close":2775.0},{"date":"2026-04-28","close":3100.0},{"date":"2026-04-29","close":2865.0},{"date":"2026-04-30","close":2700.0},{"date":"2026-05-04","close":2525.0},{"date":"2026-05-06","close":2550.0},{"date":"2026-05-07","close":2435.0},{"date":"2026-05-08","close":2375.0},{"date":"2026-05-11","close":2315.0},{"date":"2026-05-12","close":2325.0},{"date":"2026-05-13","close":2200.0},{"date":"2026-05-14","close":2165.0},{"date":"2026-05-15","close":2065.0},{"date":"2026-05-18","close":2030.0},{"date":"2026-05-19","close":1914.0},{"date":"2026-05-20","close":1857.0},{"date":"2026-05-21","close":1901.0},{"date":"2026-05-22","close":1947.0},{"date":"2026-05-26","close":1960.0},{"date":"2026-05-27","close":1891.0},{"date":"2026-05-28","close":1747.0},{"date":"2026-05-29","close":1871.0},{"date":"2026-06-01","close":1910.0},{"date":"2026-06-02","close":1725.0},{"date":"2026-06-04","close":1711.0},{"date":"2026-06-05","close":1652.0},{"date":"2026-06-08","close":1555.0},{"date":"2026-06-09","close":1635.0},{"date":"2026-06-10","close":1716.0},{"date":"2026-06-11","close":1720.0},{"date":"2026-06-12","close":1727.0},{"date":"2026-06-15","close":1730.0},{"date":"2026-06-16","close":1704.0},{"date":"2026-06-17","close":1709.0},{"date":"2026-06-18","close":1659.0},{"date":"2026-06-19","close":1580.0},{"date":"2026-06-22","close":1503.0},{"date":"2026-06-23","close":1405.0},{"date":"2026-06-24","close":1429.0},{"date":"2026-06-25","close":1395.0},{"date":"2026-06-26","close":1314.0},{"date":"2026-06-29","close":1450.0},{"date":"2026-06-30","close":1459.0},{"date":"2026-07-01","close":1554.0},{"date":"2026-07-02","close":1562.0},{"date":"2026-07-03","close":1525.0},{"date":"2026-07-06","close":1502.0},{"date":"2026-07-07","close":1440.0},{"date":"2026-07-08","close":1368.0},{"date":"2026-07-09","close":1407.0},{"date":"2026-07-10","close":1447.0},{"date":"2026-07-13","close":1368.0},{"date":"2026-07-14","close":1324.0},{"date":"2026-07-15","close":1408.0},{"date":"2026-07-16","close":1415.0},{"date":"2026-07-20","close":1343.0},{"date":"2026-07-21","close":1370.0},{"date":"2026-07-22","close":1394.0},{"date":"2026-07-23","close":1466.0},{"date":"2026-07-24","close":1426.0},{"date":"2026-07-27","close":1482.0},{"date":"2026-07-28","close":1406.0},{"date":"2026-07-29","close":1285.0},{"date":"2026-07-30","close":1280.0},{"date":"2026-07-31","close":1384.0},{"date":"2026-08-03","close":1425.0},{"date":"2026-08-04","close":1530.0},{"date":"2026-08-05","close":1550.0},{"date":"2026-08-06","close":1511.0},{"date":"2026-08-07","close":1494.0},{"date":"2026-08-10","close":1550.0},{"date":"2026-08-11","close":1550.0},{"date":"2026-08-12","close":1520.0},{"date":"2026-08-13","close":1416.0},{"date":"2026-08-14","close":1407.0},{"date":"2026-08-18","close":1332.0},{"date":"2026-08-19","close":1293.0},{"date":"2026-08-20","close":1301.0},{"date":"2026-08-21","close":1343.0},{"date":"2026-08-24","close":1317.0},{"date":"2026-08-25","close":1356.0},{"date":"2026-08-26","close":1344.0},{"date":"2026-08-27","close":1344.0},{"date":"2026-08-28","close":1352.0},{"date":"2026-08-31","close":1362.0},{"date":"2026-09-01","close":1330.0},{"date":"2026-09-02","close":1226.0},{"date":"2026-09-03","close":1235.0},{"date":"2026-09-04","close":1270.0},{"date":"2026-09-07","close":1300.0},{"date":"2026-09-08","close":1297.0},{"date":"2026-09-09","close":1319.0},{"date":"2026-09-10","close":1352.0},{"date":"2026-09-11","close":1345.0},{"date":"2026-09-14","close":1400.0},{"date":"2026-09-15","close":1398.0},{"date":"2026-09-16","close":1420.0},{"date":"2026-09-17","close":1458.0},{"date":"2026-09-18","close":1471.0},{"date":"2026-09-21","close":1477.0},{"date":"2026-09-22","close":1477.0},{"date":"2026-09-23","close":1444.0},{"date":"2026-09-28","close":1497.0},{"date":"2026-09-29","close":1526.0},{"date":"2026-09-30","close":1560.0},{"date":"2026-10-01","close":1611.0},{"date":"2026-10-02","close":1623.0},{"date":"2026-10-06","close":1720.0},{"date":"2026-10-07","close":1691.0},{"date":"2026-10-08","close":1696.0},{"date":"2026-10-12","close":1579.0},{"date":"2026-10-13","close":1510.0},{"date":"2026-10-14","close":1515.0},{"date":"2026-10-15","close":1444.0},{"date":"2026-10-16","close":1529.0},{"date":"2026-10-19","close":1524.0},{"date":"2026-10-20","close":1440.0},{"date":"2026-10-21","close":1461.0},{"date":"2026-10-22","close":1437.0},{"date":"2026-10-23","close":1364.0}],"chart_data":[{"date":"2024-10-23","open":1880,"high":1938,"low":1872,"close":1885,"volume":56206,"rsi_14":7.43,"sma_20":2112.6,"sma_60":2212.0,"sma_120":2364.78},{"date":"2024-10-24","open":1839,"high":1975,"low":1815,"close":1815,"volume":80744,"rsi_14":7.21,"sma_20":2099.0,"sma_60":2198.25,"sma_120":2354.7},{"date":"2024-10-25","open":1826,"high":1872,"low":1793,"close":1798,"volume":65380,"rsi_14":8.35,"sma_20":2083.95,"sma_60":2184.5,"sma_120":2345.03},{"date":"2024-10-28","open":1798,"high":1856,"low":1790,"close":1852,"volume":58966,"rsi_14":17.43,"sma_20":2069.95,"sma_60":2168.07,"sma_120":2335.82},{"date":"2024-10-29","open":1831,"high":1905,"low":1818,"close":1897,"volume":75539,"rsi_14":25.55,"sma_20":2054.9,"sma_60":2153.68,"sma_120":2325.05},{"date":"2024-10-30","open":1897,"high":1918,"low":1864,"close":1910,"volume":49163,"rsi_14":31.68,"sma_20":2026.25,"sma_60":2138.77,"sma_120":2314.16},{"date":"2024-10-31","open":1896,"high":1913,"low":1835,"close":1868,"volume":55504,"rsi_14":31.1,"sma_20":2001.9,"sma_60":2123.43,"sma_120":2303.19},{"date":"2024-11-01","open":1794,"high":1852,"low":1794,"close":1811,"volume":59733,"rsi_14":22.66,"sma_20":1977.35,"sma_60":2109.13,"sma_120":2290.88},{"date":"2024-11-04","open":1810,"high":1893,"low":1790,"close":1881,"volume":42910,"rsi_14":33.1,"sma_20":1961.05,"sma_60":2095.18,"sma_120":2279.03},{"date":"2024-11-05","open":1967,"high":1967,"low":1860,"close":1881,"volume":37460,"rsi_14":36.61,"sma_20":1944.75,"sma_60":2083.92,"sma_120":2265.48},{"date":"2024-11-06","open":1864,"high":2012,"low":1855,"close":1897,"volume":144534,"rsi_14":38.85,"sma_20":1931.35,"sma_60":2078.68,"sma_120":2252.14},{"date":"2024-11-07","open":1893,"high":1930,"low":1819,"close":1840,"volume":81945,"rsi_14":38.33,"sma_20":1919.0,"sma_60":2070.43,"sma_120":2238.74},{"date":"2024-11-08","open":1823,"high":1884,"low":1818,"close":1823,"volume":67446,"rsi_14":37.69,"sma_20":1907.45,"sma_60":2060.8,"sma_120":2226.33},{"date":"2024-11-11","open":1823,"high":1868,"low":1707,"close":1720,"volume":119753,"rsi_14":35.75,"sma_20":1888.9,"sma_60":2052.35,"sma_120":2212.0},{"date":"2024-11-12","open":1707,"high":1731,"low":1649,"close":1666,"volume":109465,"rsi_14":32.2,"sma_20":1868.65,"sma_60":2042.58,"sma_120":2197.15},{"date":"2024-11-13","open":1666,"high":1682,"low":1558,"close":1606,"volume":127010,"rsi_14":32.73,"sma_20":1848.1,"sma_60":2028.52,"sma_120":2182.48},{"date":"2024-11-14","open":1606,"high":2062,"low":1606,"close":1757,"volume":805382,"rsi_14":47.23,"sma_20":1835.3,"sma_60":2018.07,"sma_120":2170.11},{"date":"2024-11-15","open":1740,"high":1757,"low":1525,"close":1650,"volume":298405,"rsi_14":37.25,"sma_20":1819.65,"sma_60":2006.93,"sma_120":2157.25},{"date":"2024-11-18","open":1690,"high":1760,"low":1666,"close":1666,"volume":85707,"rsi_14":34.86,"sma_20":1805.2,"sma_60":1998.13,"sma_120":2145.7},{"date":"2024-11-19","open":1678,"high":1711,"low":1641,"close":1647,"volume":56560,"rsi_14":32.9,"sma_20":1793.5,"sma_60":1991.15,"sma_120":2133.33},{"date":"2024-11-20","open":1657,"high":1702,"low":1619,"close":1637,"volume":98464,"rsi_14":34.33,"sma_20":1781.1,"sma_60":1983.65,"sma_120":2121.43},{"date":"2024-11-21","open":1674,"high":1711,"low":1616,"close":1616,"volume":90142,"rsi_14":36.09,"sma_20":1771.15,"sma_60":1976.77,"sma_120":2109.5},{"date":"2024-11-22","open":1648,"high":1727,"low":1617,"close":1641,"volume":72766,"rsi_14":31.71,"sma_20":1763.3,"sma_60":1969.6,"sma_120":2097.97},{"date":"2024-11-25","open":1650,"high":1678,"low":1621,"close":1650,"volume":110729,"rsi_14":32.63,"sma_20":1753.2,"sma_60":1963.55,"sma_120":2086.73},{"date":"2024-11-26","open":1657,"high":1678,"low":1625,"close":1633,"volume":104314,"rsi_14":30.18,"sma_20":1740.0,"sma_60":1957.5,"sma_120":2075.83},{"date":"2024-11-27","open":1635,"high":1938,"low":1621,"close":1769,"volume":753397,"rsi_14":45.23,"sma_20":1732.95,"sma_60":1949.65,"sma_120":2065.69},{"date":"2024-11-28","open":1831,"high":1831,"low":1683,"close":1683,"volume":191613,"rsi_14":41.4,"sma_20":1723.7,"sma_60":1942.98,"sma_120":2055.24},{"date":"2024-11-29","open":1682,"high":1686,"low":1606,"close":1628,"volume":199778,"rsi_14":43.99,"sma_20":1714.55,"sma_60":1935.05,"sma_120":2044.51},{"date":"2024-12-02","open":1641,"high":2029,"low":1641,"close":1724,"volume":1602699,"rsi_14":53.59,"sma_20":1706.7,"sma_60":1927.9,"sma_120":2034.82},{"date":"2024-12-03","open":1807,"high":1807,"low":1728,"close":1741,"volume":157823,"rsi_14":58.82,"sma_20":1699.7,"sma_60":1922.13,"sma_120":2024.44},{"date":"2024-12-04","open":1686,"high":1727,"low":1609,"close":1666,"volume":149690,"rsi_14":43.4,"sma_20":1688.15,"sma_60":1913.73,"sma_120":2014.12},{"date":"2024-12-05","open":1686,"high":1781,"low":1648,"close":1691,"volume":131498,"rsi_14":53.38,"sma_20":1680.7,"sma_60":1907.4,"sma_120":2003.84},{"date":"2024-12-06","open":1657,"high":1765,"low":1563,"close":1615,"volume":205377,"rsi_14":46.18,"sma_20":1670.3,"sma_60":1899.18,"sma_120":2000.22},{"date":"2024-12-09","open":1551,"high":1551,"low":1430,"close":1430,"volume":200988,"rsi_14":39.64,"sma_20":1658.6,"sma_60":1890.53,"sma_120":1997.27},{"date":"2024-12-10","open":1392,"high":1528,"low":1392,"close":1523,"volume":97364,"rsi_14":46.88,"sma_20":1654.45,"sma_60":1883.37,"sma_120":1996.16},{"date":"2024-12-11","open":1585,"high":1626,"low":1524,"close":1595,"volume":92873,"rsi_14":52.29,"sma_20":1657.05,"sma_60":1878.77,"sma_120":1996.96},{"date":"2024-12-12","open":1648,"high":1682,"low":1624,"close":1674,"volume":72024,"rsi_14":51.82,"sma_20":1652.9,"sma_60":1874.5,"sma_120":1997.16},{"date":"2024-12-13","open":1682,"high":1789,"low":1682,"close":1761,"volume":131102,"rsi_14":55.62,"sma_20":1658.45,"sma_60":1870.23,"sma_120":1999.24},{"date":"2024-12-16","open":1779,"high":1816,"low":1742,"close":1796,"volume":121068,"rsi_14":58.03,"sma_20":1664.85,"sma_60":1867.0,"sma_120":2001.33},{"date":"2024-12-17","open":1799,"high":1816,"low":1705,"close":1734,"volume":63195,"rsi_14":48.01,"sma_20":1669.1,"sma_60":1861.57,"sma_120":2002.77},{"date":"2024-12-18","open":1717,"high":1853,"low":1717,"close":1804,"volume":132419,"rsi_14":56.52,"sma_20":1677.35,"sma_60":1857.02,"sma_120":2005.38},{"date":"2024-12-19","open":1803,"high":1803,"low":1717,"close":1775,"volume":94470,"rsi_14":58.24,"sma_20":1685.25,"sma_60":1851.8,"sma_120":2007.78},{"date":"2024-12-20","open":1775,"high":1820,"low":1737,"close":1742,"volume":149813,"rsi_14":51.03,"sma_20":1690.25,"sma_60":1845.83,"sma_120":2009.75},{"date":"2024-12-23","open":1800,"high":1900,"low":1685,"close":1694,"volume":281597,"rsi_14":47.25,"sma_20":1692.45,"sma_60":1838.53,"sma_120":2011.43},{"date":"2024-12-24","open":1701,"high":1750,"low":1694,"close":1705,"volume":51870,"rsi_14":52.47,"sma_20":1696.05,"sma_60":1830.32,"sma_120":2013.27},{"date":"2024-12-26","open":1705,"high":1849,"low":1697,"close":1705,"volume":151927,"rsi_14":50.92,"sma_20":1692.85,"sma_60":1817.35,"sma_120":2013.66},{"date":"2024-12-27","open":1706,"high":1714,"low":1647,"close":1647,"volume":86738,"rsi_14":52.14,"sma_20":1691.05,"sma_60":1805.55,"sma_120":2013.12},{"date":"2024-12-30","open":1660,"high":1724,"low":1642,"close":1704,"volume":33578,"rsi_14":66.17,"sma_20":1694.85,"sma_60":1795.58,"sma_120":2013.26},{"date":"2025-01-02","open":1702,"high":1780,"low":1691,"close":1770,"volume":88073,"rsi_14":64.54,"sma_20":1697.15,"sma_60":1788.3,"sma_120":2012.23},{"date":"2025-01-03","open":1869,"high":2300,"low":1781,"close":2105,"volume":3420878,"rsi_14":74.75,"sma_20":1715.35,"sma_60":1786.6,"sma_120":2015.07},{"date":"2025-01-06","open":2060,"high":2165,"low":1986,"close":2125,"volume":453401,"rsi_14":74.86,"sma_20":1738.3,"sma_60":1785.93,"sma_120":2018.07},{"date":"2025-01-07","open":2125,"high":2220,"low":2000,"close":2010,"volume":361953,"rsi_14":63.32,"sma_20":1754.25,"sma_60":1784.65,"sma_120":2020.14},{"date":"2025-01-08","open":2010,"high":2115,"low":1906,"close":1998,"volume":367446,"rsi_14":61.16,"sma_20":1773.4,"sma_60":1783.72,"sma_120":2021.6},{"date":"2025-01-09","open":1998,"high":1998,"low":1887,"close":1905,"volume":196417,"rsi_14":59.15,"sma_20":1794.35,"sma_60":1780.62,"sma_120":2020.29},{"date":"2025-01-10","open":1945,"high":2175,"low":1907,"close":2060,"volume":722421,"rsi_14":62.52,"sma_20":1818.2,"sma_60":1780.43,"sma_120":2017.56},{"date":"2025-01-13","open":2160,"high":2195,"low":1905,"close":1907,"volume":565445,"rsi_14":55.76,"sma_20":1830.65,"sma_60":1778.6,"sma_120":2013.92},{"date":"2025-01-14","open":1900,"high":1901,"low":1775,"close":1799,"volume":348146,"rsi_14":52.36,"sma_20":1836.9,"sma_60":1775.03,"sma_120":2010.12},{"date":"2025-01-15","open":1840,"high":1865,"low":1799,"close":1799,"volume":165947,"rsi_14":54.44,"sma_20":1838.8,"sma_60":1772.3,"sma_120":2007.38},{"date":"2025-01-16","open":1831,"high":1865,"low":1720,"close":1806,"volume":294726,"rsi_14":54.28,"sma_20":1839.4,"sma_60":1769.82,"sma_120":2004.89},{"date":"2025-01-17","open":1860,"high":1990,"low":1800,"close":1804,"volume":546033,"rsi_14":54.19,"sma_20":1843.0,"sma_60":1768.53,"sma_120":1998.62},{"date":"2025-01-20","open":1780,"high":1799,"low":1720,"close":1760,"volume":169155,"rsi_14":54.84,"sma_20":1840.9,"sma_60":1766.45,"sma_120":1989.22},{"date":"2025-01-21","open":1764,"high":1794,"low":1700,"close":1743,"volume":172493,"rsi_14":51.73,"sma_20":1839.35,"sma_60":1765.25,"sma_120":1981.75},{"date":"2025-01-22","open":1730,"high":1730,"low":1631,"close":1665,"volume":361830,"rsi_14":45.39,"sma_20":1835.55,"sma_60":1763.03,"sma_120":1973.77},{"date":"2025-01-23","open":1664,"high":1679,"low":1624,"close":1628,"volume":181838,"rsi_14":21.64,"sma_20":1832.25,"sma_60":1759.3,"sma_120":1963.68},{"date":"2025-01-24","open":1628,"high":1644,"low":1583,"close":1585,"volume":176856,"rsi_14":18.75,"sma_20":1826.25,"sma_60":1754.1,"sma_120":1953.89},{"date":"2025-01-31","open":1585,"high":1870,"low":1526,"close":1660,"volume":936905,"rsi_14":28.76,"sma_20":1824.0,"sma_60":1749.93,"sma_120":1944.35},{"date":"2025-02-03","open":1660,"high":1661,"low":1531,"close":1531,"volume":274818,"rsi_14":25.19,"sma_20":1818.2,"sma_60":1744.32,"sma_120":1933.88},{"date":"2025-02-04","open":1531,"high":1583,"low":1531,"close":1555,"volume":169351,"rsi_14":29.93,"sma_20":1810.75,"sma_60":1740.05,"sma_120":1924.59},{"date":"2025-02-05","open":1550,"high":1690,"low":1550,"close":1665,"volume":341646,"rsi_14":26.12,"sma_20":1805.5,"sma_60":1736.45,"sma_120":1915.82},{"date":"2025-02-06","open":1768,"high":1900,"low":1691,"close":1745,"volume":1007892,"rsi_14":39.26,"sma_20":1787.5,"sma_60":1734.18,"sma_120":1909.05},{"date":"2025-02-07","open":1746,"high":1747,"low":1660,"close":1691,"volume":213651,"rsi_14":42.29,"sma_20":1765.8,"sma_60":1730.75,"sma_120":1904.72},{"date":"2025-02-10","open":1700,"high":1861,"low":1696,"close":1846,"volume":514247,"rsi_14":52.75,"sma_20":1757.6,"sma_60":1730.85,"sma_120":1900.64},{"date":"2025-02-11","open":1846,"high":1865,"low":1779,"close":1792,"volume":254246,"rsi_14":49.22,"sma_20":1747.3,"sma_60":1730.33,"sma_120":1895.57},{"date":"2025-02-12","open":1792,"high":1800,"low":1744,"close":1751,"volume":173955,"rsi_14":47.18,"sma_20":1739.6,"sma_60":1730.85,"sma_120":1891.6},{"date":"2025-02-13","open":1745,"high":1765,"low":1700,"close":1715,"volume":183062,"rsi_14":47.59,"sma_20":1722.35,"sma_60":1731.67,"sma_120":1887.12},{"date":"2025-02-14","open":1715,"high":1765,"low":1701,"close":1713,"volume":127411,"rsi_14":48.37,"sma_20":1712.65,"sma_60":1733.45,"sma_120":1880.98},{"date":"2025-02-17","open":1379,"high":1426,"low":1363,"close":1381,"volume":3164677,"rsi_14":37.88,"sma_20":1691.75,"sma_60":1727.18,"sma_120":1872.62},{"date":"2025-02-18","open":1380,"high":1410,"low":1351,"close":1381,"volume":629699,"rsi_14":39.12,"sma_20":1670.85,"sma_60":1722.7,"sma_120":1864.82},{"date":"2025-02-19","open":1381,"high":1499,"low":1364,"close":1408,"volume":1394027,"rsi_14":42.09,"sma_20":1650.95,"sma_60":1718.4,"sma_120":1858.27},{"date":"2025-02-20","open":1402,"high":1419,"low":1373,"close":1379,"volume":534162,"rsi_14":36.91,"sma_20":1629.7,"sma_60":1713.93,"sma_120":1852.54},{"date":"2025-02-21","open":1377,"high":1382,"low":1364,"close":1373,"volume":294300,"rsi_14":41.68,"sma_20":1610.35,"sma_60":1709.53,"sma_120":1846.59},{"date":"2025-02-24","open":1373,"high":1400,"low":1368,"close":1393,"volume":290317,"rsi_14":41.44,"sma_20":1592.85,"sma_60":1705.82,"sma_120":1841.29},{"date":"2025-02-25","open":1411,"high":1411,"low":1370,"close":1384,"volume":299705,"rsi_14":33.37,"sma_20":1578.8,"sma_60":1701.53,"sma_120":1835.57},{"date":"2025-02-26","open":1385,"high":1390,"low":1370,"close":1374,"volume":297803,"rsi_14":26.06,"sma_20":1566.1,"sma_60":1696.93,"sma_120":1830.24},{"date":"2025-02-27","open":1374,"high":1464,"low":1373,"close":1421,"volume":658661,"rsi_14":32.42,"sma_20":1557.9,"sma_60":1693.4,"sma_120":1825.45},{"date":"2025-02-28","open":1417,"high":1689,"low":1383,"close":1401,"volume":771609,"rsi_14":14.85,"sma_20":1544.95,"sma_60":1687.27,"sma_120":1818.46},{"date":"2025-03-04","open":1399,"high":1438,"low":1378,"close":1390,"volume":363693,"rsi_14":15.93,"sma_20":1537.9,"sma_60":1682.38,"sma_120":1812.68},{"date":"2025-03-05","open":1390,"high":1440,"low":1390,"close":1433,"volume":284403,"rsi_14":23.14,"sma_20":1531.8,"sma_60":1679.13,"sma_120":1807.09},{"date":"2025-03-06","open":1470,"high":1470,"low":1390,"close":1400,"volume":186947,"rsi_14":23.26,"sma_20":1518.55,"sma_60":1673.73,"sma_120":1800.82},{"date":"2025-03-07","open":1400,"high":1432,"low":1387,"close":1400,"volume":157746,"rsi_14":23.34,"sma_20":1501.3,"sma_60":1668.05,"sma_120":1795.09},{"date":"2025-03-10","open":1420,"high":1420,"low":1383,"close":1385,"volume":150111,"rsi_14":50.74,"sma_20":1486.0,"sma_60":1663.37,"sma_120":1788.55},{"date":"2025-03-11","open":1367,"high":1370,"low":1343,"close":1348,"volume":229592,"rsi_14":44.63,"sma_20":1461.1,"sma_60":1657.65,"sma_120":1782.53},{"date":"2025-03-12","open":1351,"high":1378,"low":1346,"close":1376,"volume":171643,"rsi_14":44.81,"sma_20":1440.3,"sma_60":1653.67,"sma_120":1776.42},{"date":"2025-03-13","open":1376,"high":1402,"low":1348,"close":1351,"volume":133701,"rsi_14":45.39,"sma_20":1420.3,"sma_60":1651.42,"sma_120":1770.97},{"date":"2025-03-14","open":1351,"high":1421,"low":1351,"close":1420,"volume":275659,"rsi_14":56.4,"sma_20":1405.55,"sma_60":1648.7,"sma_120":1766.03},{"date":"2025-03-17","open":1423,"high":1470,"low":1423,"close":1430,"volume":488836,"rsi_14":55.18,"sma_20":1391.4,"sma_60":1644.9,"sma_120":1761.83},{"date":"2025-03-18","open":1460,"high":1475,"low":1422,"close":1455,"volume":362151,"rsi_14":59.52,"sma_20":1395.1,"sma_60":1641.25,"sma_120":1757.88},{"date":"2025-03-19","open":1666,"high":1752,"low":1540,"close":1555,"volume":5950833,"rsi_14":69.55,"sma_20":1403.8,"sma_60":1637.82,"sma_120":1754.03},{"date":"2025-03-20","open":1541,"high":1590,"low":1504,"close":1544,"volume":781487,"rsi_14":64.4,"sma_20":1410.6,"sma_60":1633.65,"sma_120":1750.33},{"date":"2025-03-21","open":1505,"high":1575,"low":1478,"close":1550,"volume":395342,"rsi_14":68.04,"sma_20":1419.15,"sma_60":1630.62,"sma_120":1746.09},{"date":"2025-03-24","open":1581,"high":1587,"low":1501,"close":1510,"volume":428640,"rsi_14":63.57,"sma_20":1426.0,"sma_60":1625.75,"sma_120":1741.38},{"date":"2025-03-25","open":1522,"high":1528,"low":1486,"close":1500,"volume":266014,"rsi_14":58.19,"sma_20":1431.35,"sma_60":1621.18,"sma_120":1736.49},{"date":"2025-03-26","open":1488,"high":1550,"low":1483,"close":1493,"volume":384722,"rsi_14":62.14,"sma_20":1436.8,"sma_60":1617.05,"sma_120":1731.44},{"date":"2025-03-27","open":1493,"high":1716,"low":1461,"close":1547,"volume":3681474,"rsi_14":66.82,"sma_20":1445.45,"sma_60":1614.6,"sma_120":1726.57},{"date":"2025-03-28","open":1578,"high":1578,"low":1490,"close":1525,"volume":458720,"rsi_14":65.77,"sma_20":1450.65,"sma_60":1611.6,"sma_120":1720.96},{"date":"2025-03-31","open":1510,"high":1510,"low":1446,"close":1454,"volume":304655,"rsi_14":61.09,"sma_20":1453.3,"sma_60":1607.42,"sma_120":1712.38},{"date":"2025-04-01","open":1455,"high":1503,"low":1443,"close":1488,"volume":285912,"rsi_14":61.57,"sma_20":1458.2,"sma_60":1604.77,"sma_120":1705.16},{"date":"2025-04-02","open":1488,"high":1570,"low":1421,"close":1429,"volume":356858,"rsi_14":57.53,"sma_20":1458.0,"sma_60":1600.18,"sma_120":1697.88},{"date":"2025-04-03","open":1390,"high":1425,"low":1387,"close":1390,"volume":231655,"rsi_14":46.93,"sma_20":1457.5,"sma_60":1593.85,"sma_120":1691.08},{"date":"2025-04-04","open":1390,"high":1404,"low":1311,"close":1348,"volume":529242,"rsi_14":42.12,"sma_20":1454.9,"sma_60":1581.23,"sma_120":1683.92},{"date":"2025-04-07","open":1337,"high":1341,"low":1260,"close":1282,"volume":378994,"rsi_14":34.58,"sma_20":1449.75,"sma_60":1567.18,"sma_120":1676.56},{"date":"2025-04-08","open":1282,"high":1324,"low":1282,"close":1291,"volume":266022,"rsi_14":21.91,"sma_20":1446.9,"sma_60":1555.2,"sma_120":1669.92},{"date":"2025-04-09","open":1291,"high":1314,"low":1255,"close":1273,"volume":203949,"rsi_14":21.59,"sma_20":1441.75,"sma_60":1543.12,"sma_120":1663.42},{"date":"2025-04-10","open":1324,"high":1333,"low":1277,"close":1322,"volume":488565,"rsi_14":28.08,"sma_20":1440.3,"sma_60":1533.4,"sma_120":1657.01},{"date":"2025-04-11","open":1320,"high":1347,"low":1307,"close":1338,"volume":287939,"rsi_14":32.66,"sma_20":1436.2,"sma_60":1521.37,"sma_120":1650.9},{"date":"2025-04-14","open":1388,"high":1622,"low":1348,"close":1576,"volume":4461229,"rsi_14":55.25,"sma_20":1443.5,"sma_60":1515.85,"sma_120":1647.22},{"date":"2025-04-15","open":1600,"high":1697,"low":1520,"close":1678,"volume":2146194,"rsi_14":61.29,"sma_20":1454.65,"sma_60":1513.83,"sma_120":1644.43},{"date":"2025-04-16","open":1670,"high":1691,"low":1583,"close":1606,"volume":776266,"rsi_14":53.52,"sma_20":1457.2,"sma_60":1510.62,"sma_120":1641.46},{"date":"2025-04-17","open":1606,"high":1944,"low":1599,"close":1830,"volume":3642053,"rsi_14":64.68,"sma_20":1471.5,"sma_60":1511.02,"sma_120":1640.42},{"date":"2025-04-18","open":1831,"high":1915,"low":1702,"close":1762,"volume":2147681,"rsi_14":64.86,"sma_20":1482.1,"sma_60":1510.32,"sma_120":1639.42},{"date":"2025-04-21","open":1795,"high":1827,"low":1765,"close":1774,"volume":510383,"rsi_14":64.1,"sma_20":1495.3,"sma_60":1510.55,"sma_120":1638.5},{"date":"2025-04-22","open":1745,"high":1788,"low":1732,"close":1787,"volume":663688,"rsi_14":68.49,"sma_20":1509.65,"sma_60":1511.28,"sma_120":1638.27},{"date":"2025-04-23","open":1770,"high":1815,"low":1666,"close":1684,"volume":684035,"rsi_14":64.24,"sma_20":1519.2,"sma_60":1511.6,"sma_120":1637.32},{"date":"2025-04-24","open":1685,"high":1758,"low":1670,"close":1692,"volume":541535,"rsi_14":67.23,"sma_20":1526.45,"sma_60":1512.67,"sma_120":1635.98},{"date":"2025-04-25","open":1714,"high":1736,"low":1680,"close":1703,"volume":247929,"rsi_14":72.32,"sma_20":1535.35,"sma_60":1514.63,"sma_120":1634.37},{"date":"2025-04-28","open":1704,"high":1765,"low":1658,"close":1668,"volume":266499,"rsi_14":69.45,"sma_20":1546.05,"sma_60":1514.77,"sma_120":1632.35},{"date":"2025-04-29","open":1825,"high":2145,"low":1758,"close":1845,"volume":15989856,"rsi_14":75.35,"sma_20":1563.9,"sma_60":1520.0,"sma_120":1632.16},{"date":"2025-04-30","open":1845,"high":1912,"low":1800,"close":1801,"volume":1438097,"rsi_14":71.33,"sma_20":1582.5,"sma_60":1524.1,"sma_120":1632.08},{"date":"2025-05-02","open":1801,"high":1975,"low":1780,"close":1885,"volume":2263298,"rsi_14":72.96,"sma_20":1607.25,"sma_60":1527.77,"sma_120":1632.11},{"date":"2025-05-07","open":1871,"high":1877,"low":1713,"close":1828,"volume":1265085,"rsi_14":62.48,"sma_20":1631.25,"sma_60":1529.15,"sma_120":1631.67},{"date":"2025-05-08","open":1828,"high":1848,"low":1726,"close":1732,"volume":728317,"rsi_14":52.69,"sma_20":1653.75,"sma_60":1529.83,"sma_120":1630.29},{"date":"2025-05-09","open":1738,"high":1760,"low":1698,"close":1750,"volume":454947,"rsi_14":57.58,"sma_20":1676.7,"sma_60":1528.23,"sma_120":1629.54},{"date":"2025-05-12","open":1754,"high":1810,"low":1745,"close":1770,"volume":633557,"rsi_14":45.98,"sma_20":1701.55,"sma_60":1527.87,"sma_120":1629.1},{"date":"2025-05-13","open":1829,"high":2080,"low":1760,"close":1913,"volume":4481953,"rsi_14":59.2,"sma_20":1731.1,"sma_60":1530.57,"sma_120":1630.71},{"date":"2025-05-14","open":1913,"high":1921,"low":1829,"close":1890,"volume":679638,"rsi_14":56.97,"sma_20":1758.7,"sma_60":1533.48,"sma_120":1632.58},{"date":"2025-05-15","open":1889,"high":1946,"low":1831,"close":1911,"volume":718434,"rsi_14":57.38,"sma_20":1775.45,"sma_60":1536.78,"sma_120":1635.12},{"date":"2025-05-16","open":1900,"high":1900,"low":1749,"close":1787,"volume":1019039,"rsi_14":55.98,"sma_20":1780.9,"sma_60":1543.55,"sma_120":1635.37},{"date":"2025-05-19","open":1785,"high":1819,"low":1704,"close":1794,"volume":495599,"rsi_14":55.93,"sma_20":1790.3,"sma_60":1550.43,"sma_120":1636.57},{"date":"2025-05-20","open":1765,"high":1838,"low":1765,"close":1813,"volume":284844,"rsi_14":56.34,"sma_20":1789.45,"sma_60":1557.18,"sma_120":1637.79},{"date":"2025-05-21","open":1815,"high":1836,"low":1780,"close":1780,"volume":297126,"rsi_14":56.47,"sma_20":1790.35,"sma_60":1563.87,"sma_120":1638.9},{"date":"2025-05-22","open":1780,"high":1780,"low":1682,"close":1729,"volume":310695,"rsi_14":42.16,"sma_20":1788.1,"sma_60":1569.8,"sma_120":1639.67},{"date":"2025-05-23","open":1729,"high":1742,"low":1687,"close":1722,"volume":307314,"rsi_14":44.38,"sma_20":1784.85,"sma_60":1575.28,"sma_120":1640.55},{"date":"2025-05-26","open":1739,"high":1790,"low":1718,"close":1774,"volume":215361,"rsi_14":41.73,"sma_20":1789.35,"sma_60":1581.78,"sma_120":1641.66},{"date":"2025-05-27","open":1775,"high":1797,"low":1738,"close":1755,"volume":195898,"rsi_14":44.23,"sma_20":1792.5,"sma_60":1588.13,"sma_120":1642.53},{"date":"2025-05-28","open":1770,"high":1770,"low":1720,"close":1741,"volume":236959,"rsi_14":50.82,"sma_20":1794.4,"sma_60":1593.47,"sma_120":1643.43},{"date":"2025-05-29","open":1761,"high":1779,"low":1721,"close":1727,"volume":216802,"rsi_14":47.9,"sma_20":1797.35,"sma_60":1598.9,"sma_120":1643.08},{"date":"2025-05-30","open":1740,"high":1771,"low":1697,"close":1717,"volume":220281,"rsi_14":45.07,"sma_20":1790.95,"sma_60":1604.35,"sma_120":1643.37},{"date":"2025-06-02","open":1720,"high":1795,"low":1700,"close":1760,"volume":416417,"rsi_14":32.49,"sma_20":1788.9,"sma_60":1609.8,"sma_120":1644.47},{"date":"2025-06-04","open":1800,"high":1951,"low":1782,"close":1946,"volume":1819470,"rsi_14":54.67,"sma_20":1791.95,"sma_60":1618.9,"sma_120":1646.32},{"date":"2025-06-05","open":1946,"high":1951,"low":1859,"close":1881,"volume":870797,"rsi_14":47.67,"sma_20":1794.6,"sma_60":1626.92,"sma_120":1647.48},{"date":"2025-06-09","open":1901,"high":2110,"low":1901,"close":2085,"volume":2610996,"rsi_14":70.58,"sma_20":1812.25,"sma_60":1638.58,"sma_120":1650.97},{"date":"2025-06-10","open":2100,"high":2190,"low":2000,"close":2175,"volume":1362492,"rsi_14":73.61,"sma_20":1833.5,"sma_60":1652.37,"sma_120":1655.01},{"date":"2025-06-11","open":2175,"high":2195,"low":2065,"close":2165,"volume":918434,"rsi_14":72.06,"sma_20":1853.25,"sma_60":1665.52,"sma_120":1659.59},{"date":"2025-06-12","open":2165,"high":2200,"low":2005,"close":2015,"volume":878962,"rsi_14":62.84,"sma_20":1858.35,"sma_60":1676.58,"sma_120":1664.0},{"date":"2025-06-13","open":2030,"high":2065,"low":1920,"close":1955,"volume":912592,"rsi_14":62.23,"sma_20":1861.6,"sma_60":1685.5,"sma_120":1667.1},{"date":"2025-06-16","open":2080,"high":2540,"low":2070,"close":2540,"volume":14903332,"rsi_14":77.23,"sma_20":1893.05,"sma_60":1704.0,"sma_120":1674.45},{"date":"2025-06-17","open":2700,"high":3285,"low":2640,"close":3025,"volume":33268078,"rsi_14":82.33,"sma_20":1954.95,"sma_60":1730.17,"sma_120":1685.71},{"date":"2025-06-18","open":3025,"high":3775,"low":2910,"close":3415,"volume":26128749,"rsi_14":85.99,"sma_20":2036.0,"sma_60":1761.17,"sma_120":1699.49},{"date":"2025-06-19","open":3420,"high":3550,"low":3350,"close":3390,"volume":5621224,"rsi_14":85.58,"sma_20":2114.85,"sma_60":1791.93,"sma_120":1712.79},{"date":"2025-06-20","open":3400,"high":3665,"low":3180,"close":3420,"volume":7861997,"rsi_14":86.28,"sma_20":2196.85,"sma_60":1823.1,"sma_120":1726.86},{"date":"2025-06-23","open":3420,"high":3600,"low":3225,"close":3520,"volume":4736632,"rsi_14":87.21,"sma_20":2286.4,"sma_60":1856.6,"sma_120":1741.17},{"date":"2025-06-24","open":3595,"high":3660,"low":3390,"close":3500,"volume":2756849,"rsi_14":86.25,"sma_20":2375.3,"sma_60":1889.93,"sma_120":1755.56},{"date":"2025-06-25","open":3545,"high":4060,"low":3400,"close":3575,"volume":9240606,"rsi_14":85.58,"sma_20":2465.35,"sma_60":1924.63,"sma_120":1770.84},{"date":"2025-06-26","open":3550,"high":3565,"low":3095,"close":3150,"volume":2512605,"rsi_14":73.95,"sma_20":2535.1,"sma_60":1951.35,"sma_120":1782.97},{"date":"2025-06-27","open":3270,"high":3270,"low":3000,"close":3150,"volume":1121158,"rsi_14":71.78,"sma_20":2605.55,"sma_60":1978.43,"sma_120":1795.02},{"date":"2025-06-30","open":3150,"high":3265,"low":2890,"close":2985,"volume":1474557,"rsi_14":66.07,"sma_20":2668.45,"sma_60":2003.95,"sma_120":1805.68},{"date":"2025-07-01","open":2995,"high":3120,"low":2880,"close":3085,"volume":929956,"rsi_14":67.62,"sma_20":2736.85,"sma_60":2030.57,"sma_120":1817.67},{"date":"2025-07-02","open":3100,"high":3115,"low":2980,"close":3065,"volume":610345,"rsi_14":71.17,"sma_20":2802.1,"sma_60":2057.83,"sma_120":1829.01},{"date":"2025-07-03","open":3140,"high":3140,"low":2980,"close":3000,"volume":712343,"rsi_14":71.03,"sma_20":2854.8,"sma_60":2084.67,"sma_120":1839.26},{"date":"2025-07-04","open":3005,"high":3065,"low":2905,"close":2960,"volume":589188,"rsi_14":60.82,"sma_20":2908.75,"sma_60":2111.53,"sma_120":1846.38},{"date":"2025-07-07","open":2960,"high":3095,"low":2880,"close":3080,"volume":751825,"rsi_14":51.75,"sma_20":2958.5,"sma_60":2141.5,"sma_120":1854.34},{"date":"2025-07-08","open":3115,"high":3200,"low":3020,"close":3160,"volume":928226,"rsi_14":39.92,"sma_20":3007.75,"sma_60":2172.65,"sma_120":1863.92},{"date":"2025-07-09","open":3170,"high":3345,"low":3090,"close":3290,"volume":1010573,"rsi_14":46.35,"sma_20":3064.0,"sma_60":2206.27,"sma_120":1874.69},{"date":"2025-07-10","open":3295,"high":3295,"low":3090,"close":3105,"volume":1170983,"rsi_14":39.67,"sma_20":3118.5,"sma_60":2235.98,"sma_120":1884.69},{"date":"2025-07-11","open":3115,"high":3115,"low":2970,"close":3000,"volume":771676,"rsi_14":33.01,"sma_20":3170.75,"sma_60":2263.68,"sma_120":1892.53},{"date":"2025-07-14","open":3000,"high":3110,"low":2940,"close":3050,"volume":590766,"rsi_14":35.58,"sma_20":3196.25,"sma_60":2288.25,"sma_120":1902.05},{"date":"2025-07-15","open":3055,"high":3080,"low":2935,"close":2965,"volume":553200,"rsi_14":30.57,"sma_20":3193.25,"sma_60":2309.7,"sma_120":1911.77},{"date":"2025-07-16","open":2970,"high":3065,"low":2950,"close":2995,"volume":403964,"rsi_14":43.4,"sma_20":3172.25,"sma_60":2332.85,"sma_120":1921.73},{"date":"2025-07-17","open":2995,"high":3330,"low":2975,"close":3090,"volume":2891989,"rsi_14":47.64,"sma_20":3157.25,"sma_60":2353.85,"sma_120":1932.43},{"date":"2025-07-18","open":3090,"high":3185,"low":3005,"close":3165,"volume":750586,"rsi_14":57.63,"sma_20":3144.5,"sma_60":2377.23,"sma_120":1943.78},{"date":"2025-07-21","open":3170,"high":3195,"low":3050,"close":3065,"volume":612147,"rsi_14":49.15,"sma_20":3121.75,"sma_60":2398.75,"sma_120":1954.65},{"date":"2025-07-22","open":3065,"high":3115,"low":2960,"close":3000,"volume":516668,"rsi_14":47.35,"sma_20":3096.75,"sma_60":2418.97,"sma_120":1965.12},{"date":"2025-07-23","open":3075,"high":3075,"low":2805,"close":2810,"volume":795902,"rsi_14":42.96,"sma_20":3058.5,"sma_60":2437.73,"sma_120":1974.67},{"date":"2025-07-24","open":2820,"high":2845,"low":2735,"close":2740,"volume":498326,"rsi_14":42.03,"sma_20":3038.0,"sma_60":2455.2,"sma_120":1983.93},{"date":"2025-07-25","open":2740,"high":2800,"low":2705,"close":2740,"volume":365677,"rsi_14":36.51,"sma_20":3017.5,"sma_60":2472.48,"sma_120":1993.56},{"date":"2025-07-28","open":2750,"high":2865,"low":2705,"close":2715,"volume":439653,"rsi_14":31.54,"sma_20":3004.0,"sma_60":2489.93,"sma_120":2002.35},{"date":"2025-07-29","open":2710,"high":3195,"low":2700,"close":2920,"volume":4615735,"rsi_14":35.55,"sma_20":2995.75,"sma_60":2507.85,"sma_120":2013.92},{"date":"2025-07-30","open":2930,"high":3025,"low":2815,"close":2925,"volume":667102,"rsi_14":41.82,"sma_20":2988.75,"sma_60":2526.58,"sma_120":2025.34},{"date":"2025-07-31","open":2965,"high":3070,"low":2830,"close":2975,"volume":727174,"rsi_14":48.8,"sma_20":2987.5,"sma_60":2544.75,"sma_120":2036.26},{"date":"2025-08-01","open":2925,"high":2950,"low":2785,"close":2880,"volume":589261,"rsi_14":42.2,"sma_20":2983.5,"sma_60":2562.28,"sma_120":2045.72},{"date":"2025-08-04","open":2870,"high":2980,"low":2755,"close":2880,"volume":547986,"rsi_14":45.77,"sma_20":2973.5,"sma_60":2581.42,"sma_120":2055.62},{"date":"2025-08-05","open":2880,"high":2920,"low":2745,"close":2770,"volume":734606,"rsi_14":39.63,"sma_20":2954.0,"sma_60":2598.42,"sma_120":2063.32},{"date":"2025-08-06","open":2800,"high":2850,"low":2735,"close":2750,"volume":282605,"rsi_14":33.17,"sma_20":2927.0,"sma_60":2614.75,"sma_120":2071.31},{"date":"2025-08-07","open":2805,"high":2835,"low":2710,"close":2790,"volume":302624,"rsi_14":30.77,"sma_20":2911.25,"sma_60":2629.37,"sma_120":2079.97},{"date":"2025-08-08","open":2805,"high":2835,"low":2780,"close":2790,"volume":221518,"rsi_14":34.29,"sma_20":2900.75,"sma_60":2644.37,"sma_120":2088.93},{"date":"2025-08-11","open":2790,"high":2955,"low":2740,"close":2825,"volume":586961,"rsi_14":39.64,"sma_20":2889.5,"sma_60":2659.6,"sma_120":2098.19},{"date":"2025-08-12","open":2825,"high":2925,"low":2740,"close":2865,"volume":395126,"rsi_14":53.96,"sma_20":2884.5,"sma_60":2677.57,"sma_120":2110.56},{"date":"2025-08-13","open":2870,"high":2985,"low":2845,"close":2860,"volume":688971,"rsi_14":59.52,"sma_20":2877.75,"sma_60":2695.33,"sma_120":2122.88},{"date":"2025-08-14","open":2860,"high":2905,"low":2765,"close":2790,"volume":417887,"rsi_14":53.57,"sma_20":2862.75,"sma_60":2711.62,"sma_120":2134.4},{"date":"2025-08-18","open":2790,"high":2840,"low":2750,"close":2755,"volume":240308,"rsi_14":52.82,"sma_20":2842.25,"sma_60":2727.87,"sma_120":2145.87},{"date":"2025-08-19","open":2760,"high":2825,"low":2715,"close":2760,"volume":211999,"rsi_14":34.31,"sma_20":2827.0,"sma_60":2745.05,"sma_120":2157.43},{"date":"2025-08-20","open":2715,"high":2760,"low":2560,"close":2570,"volume":542503,"rsi_14":24.46,"sma_20":2805.5,"sma_60":2759.18,"sma_120":2167.23},{"date":"2025-08-21","open":2580,"high":2680,"low":2520,"close":2550,"volume":343894,"rsi_14":18.05,"sma_20":2792.5,"sma_60":2772.12,"sma_120":2176.95},{"date":"2025-08-22","open":2550,"high":2660,"low":2550,"close":2635,"volume":206294,"rsi_14":31.3,"sma_20":2787.25,"sma_60":2786.78,"sma_120":2187.46},{"date":"2025-08-25","open":2645,"high":3060,"low":2645,"close":2865,"volume":1855982,"rsi_14":49.15,"sma_20":2793.5,"sma_60":2805.52,"sma_120":2199.49},{"date":"2025-08-26","open":2865,"high":2865,"low":2730,"close":2765,"volume":353764,"rsi_14":49.71,"sma_20":2796.0,"sma_60":2822.82,"sma_120":2210.86},{"date":"2025-08-27","open":2765,"high":2765,"low":2690,"close":2755,"volume":193402,"rsi_14":50.29,"sma_20":2787.75,"sma_60":2840.12,"sma_120":2222.23},{"date":"2025-08-28","open":2715,"high":2800,"low":2700,"close":2785,"volume":174401,"rsi_14":49.71,"sma_20":2780.75,"sma_60":2857.2,"sma_120":2233.5},{"date":"2025-08-29","open":2785,"high":2880,"low":2730,"close":2765,"volume":227645,"rsi_14":48.57,"sma_20":2770.25,"sma_60":2870.85,"sma_120":2244.88},{"date":"2025-09-01","open":2765,"high":2765,"low":2660,"close":2700,"volume":243159,"rsi_14":43.09,"sma_20":2761.25,"sma_60":2884.5,"sma_120":2255.71},{"date":"2025-09-02","open":2700,"high":2960,"low":2700,"close":2820,"volume":943052,"rsi_14":47.72,"sma_20":2758.25,"sma_60":2896.75,"sma_120":2267.67},{"date":"2025-09-03","open":2850,"high":2850,"low":2785,"close":2795,"volume":224548,"rsi_14":46.77,"sma_20":2759.5,"sma_60":2907.08,"sma_120":2279.72},{"date":"2025-09-04","open":2795,"high":2845,"low":2750,"close":2765,"volume":155738,"rsi_14":48.7,"sma_20":2760.25,"sma_60":2917.08,"sma_120":2291.3},{"date":"2025-09-05","open":2765,"high":2815,"low":2750,"close":2785,"volume":156127,"rsi_14":51.58,"sma_20":2760.0,"sma_60":2929.92,"sma_120":2303.25},{"date":"2025-09-08","open":2760,"high":2845,"low":2750,"close":2780,"volume":256376,"rsi_14":51.05,"sma_20":2759.5,"sma_60":2943.67,"sma_120":2314.58},{"date":"2025-09-09","open":2810,"high":2815,"low":2650,"close":2785,"volume":227405,"rsi_14":64.05,"sma_20":2757.5,"sma_60":2947.75,"sma_120":2325.88},{"date":"2025-09-10","open":2790,"high":2925,"low":2790,"close":2845,"volume":477724,"rsi_14":68.32,"sma_20":2756.5,"sma_60":2944.75,"sma_120":2337.46},{"date":"2025-09-11","open":2860,"high":3230,"low":2860,"close":2985,"volume":4935764,"rsi_14":70.35,"sma_20":2762.75,"sma_60":2937.58,"sma_120":2349.38},{"date":"2025-09-12","open":2975,"high":2985,"low":2870,"close":2930,"volume":834620,"rsi_14":54.74,"sma_20":2769.75,"sma_60":2929.92,"sma_120":2360.93},{"date":"2025-09-15","open":2935,"high":2955,"low":2840,"close":2880,"volume":511274,"rsi_14":59.06,"sma_20":2776.0,"sma_60":2920.92,"sma_120":2372.01},{"date":"2025-09-16","open":2890,"high":2905,"low":2800,"close":2830,"volume":486955,"rsi_14":55.56,"sma_20":2779.5,"sma_60":2909.42,"sma_120":2383.01},{"date":"2025-09-17","open":2810,"high":2830,"low":2765,"close":2780,"volume":229053,"rsi_14":49.64,"sma_20":2790.0,"sma_60":2897.42,"sma_120":2393.68},{"date":"2025-09-18","open":2800,"high":2810,"low":2750,"close":2795,"volume":313555,"rsi_14":53.85,"sma_20":2803.5,"sma_60":2884.83,"sma_120":2404.73},{"date":"2025-09-19","open":2825,"high":3010,"low":2797,"close":2985,"volume":1070268,"rsi_14":67.48,"sma_20":2821.0,"sma_60":2882.08,"sma_120":2416.72},{"date":"2025-09-22","open":3030,"high":3050,"low":2900,"close":2930,"volume":620017,"rsi_14":57.33,"sma_20":2824.25,"sma_60":2878.42,"sma_120":2428.43},{"date":"2025-09-23","open":2965,"high":3280,"low":2960,"close":3080,"volume":2945497,"rsi_14":66.29,"sma_20":2840.0,"sma_60":2880.0,"sma_120":2441.97},{"date":"2025-09-24","open":3090,"high":3245,"low":3035,"close":3065,"volume":1473924,"rsi_14":67.44,"sma_20":2855.5,"sma_60":2879.67,"sma_120":2455.12},{"date":"2025-09-25","open":3065,"high":3200,"low":2945,"close":3075,"volume":779035,"rsi_14":67.06,"sma_20":2870.0,"sma_60":2879.83,"sma_120":2468.83},{"date":"2025-09-26","open":3080,"high":3080,"low":2935,"close":2945,"volume":507790,"rsi_14":58.46,"sma_20":2879.0,"sma_60":2878.92,"sma_120":2481.79},{"date":"2025-09-29","open":2945,"high":3065,"low":2935,"close":2945,"volume":303034,"rsi_14":58.25,"sma_20":2891.25,"sma_60":2878.67,"sma_120":2495.1},{"date":"2025-09-30","open":2880,"high":2955,"low":2860,"close":2905,"volume":269352,"rsi_14":53.16,"sma_20":2895.5,"sma_60":2875.75,"sma_120":2508.62},{"date":"2025-10-01","open":2875,"high":2975,"low":2845,"close":2880,"volume":309178,"rsi_14":43.71,"sma_20":2899.75,"sma_60":2871.08,"sma_120":2521.87},{"date":"2025-10-02","open":2880,"high":2940,"low":2845,"close":2855,"volume":348048,"rsi_14":45.34,"sma_20":2904.25,"sma_60":2863.83,"sma_120":2535.05},{"date":"2025-10-10","open":2855,"high":2950,"low":2790,"close":2900,"volume":389837,"rsi_14":51.25,"sma_20":2910.0,"sma_60":2860.42,"sma_120":2548.2},{"date":"2025-10-13","open":2875,"high":2950,"low":2730,"close":2805,"volume":629511,"rsi_14":48.52,"sma_20":2911.25,"sma_60":2857.17,"sma_120":2560.43},{"date":"2025-10-14","open":2810,"high":2860,"low":2640,"close":2680,"volume":712235,"rsi_14":44.57,"sma_20":2906.0,"sma_60":2851.0,"sma_120":2569.62},{"date":"2025-10-15","open":2680,"high":2730,"low":2640,"close":2695,"volume":360307,"rsi_14":43.02,"sma_20":2898.5,"sma_60":2846.5,"sma_120":2578.1},{"date":"2025-10-16","open":2785,"high":2950,"low":2750,"close":2770,"volume":583214,"rsi_14":36.65,"sma_20":2887.75,"sma_60":2842.75,"sma_120":2587.8},{"date":"2025-10-17","open":2770,"high":2770,"low":2670,"close":2685,"volume":389842,"rsi_14":35.33,"sma_20":2875.5,"sma_60":2836.0,"sma_120":2594.93},{"date":"2025-10-20","open":2685,"high":2830,"low":2665,"close":2800,"volume":368073,"rsi_14":32.5,"sma_20":2871.5,"sma_60":2829.92,"sma_120":2603.57},{"date":"2025-10-21","open":2850,"high":2875,"low":2750,"close":2790,"volume":387035,"rsi_14":32.7,"sma_20":2869.5,"sma_60":2825.33,"sma_120":2612.04},{"date":"2025-10-22","open":2800,"high":2800,"low":2680,"close":2735,"volume":284658,"rsi_14":29.76,"sma_20":2867.25,"sma_60":2820.92,"sma_120":2619.94},{"date":"2025-10-23","open":2735,"high":2785,"low":2700,"close":2710,"volume":228501,"rsi_14":34.01,"sma_20":2861.75,"sma_60":2819.25,"sma_120":2628.49},{"date":"2025-10-24","open":2710,"high":2740,"low":2680,"close":2700,"volume":292551,"rsi_14":33.56,"sma_20":2847.5,"sma_60":2818.58,"sma_120":2636.89},{"date":"2025-10-27","open":2690,"high":2710,"low":2630,"close":2670,"volume":410392,"rsi_14":34.01,"sma_20":2834.5,"sma_60":2817.42,"sma_120":2644.95},{"date":"2025-10-28","open":2670,"high":2740,"low":2600,"close":2695,"volume":406853,"rsi_14":37.41,"sma_20":2815.25,"sma_60":2817.08,"sma_120":2653.51},{"date":"2025-10-29","open":2780,"high":2800,"low":2690,"close":2690,"volume":559456,"rsi_14":38.46,"sma_20":2796.5,"sma_60":2813.25,"sma_120":2660.55},{"date":"2025-10-30","open":2710,"high":2745,"low":2575,"close":2575,"volume":506313,"rsi_14":29.3,"sma_20":2771.5,"sma_60":2807.42,"sma_120":2667.0},{"date":"2025-10-31","open":2570,"high":2750,"low":2560,"close":2710,"volume":541473,"rsi_14":44.24,"sma_20":2759.75,"sma_60":2803.0,"sma_120":2673.88},{"date":"2025-11-03","open":2715,"high":2910,"low":2715,"close":2830,"volume":1107992,"rsi_14":59.15,"sma_20":2754.0,"sma_60":2802.17,"sma_120":2682.22},{"date":"2025-11-04","open":2850,"high":2860,"low":2725,"close":2835,"volume":418389,"rsi_14":58.64,"sma_20":2750.5,"sma_60":2801.42,"sma_120":2691.42},{"date":"2025-11-05","open":2865,"high":2865,"low":2650,"close":2815,"volume":616143,"rsi_14":52.98,"sma_20":2747.25,"sma_60":2802.17,"sma_120":2700.29},{"date":"2025-11-06","open":2850,"high":2875,"low":2680,"close":2705,"volume":360367,"rsi_14":51.28,"sma_20":2739.75,"sma_60":2801.42,"sma_120":2708.08},{"date":"2025-11-07","open":2660,"high":2680,"low":2450,"close":2540,"volume":684201,"rsi_14":34.34,"sma_20":2721.75,"sma_60":2797.25,"sma_120":2713.31},{"date":"2025-11-10","open":2540,"high":2600,"low":2495,"close":2495,"volume":259387,"rsi_14":32.95,"sma_20":2706.25,"sma_60":2792.33,"sma_120":2718.35},{"date":"2025-11-11","open":2495,"high":2590,"low":2345,"close":2380,"volume":712452,"rsi_14":30.81,"sma_20":2691.25,"sma_60":2784.92,"sma_120":2722.26},{"date":"2025-11-12","open":2430,"high":2555,"low":2385,"close":2500,"volume":358783,"rsi_14":39.71,"sma_20":2681.5,"sma_60":2778.83,"sma_120":2728.2},{"date":"2025-11-13","open":2500,"high":2535,"low":2410,"close":2490,"volume":220672,"rsi_14":39.71,"sma_20":2667.5,"sma_60":2772.67,"sma_120":2734.0},{"date":"2025-11-14","open":2400,"high":2480,"low":2350,"close":2385,"volume":238608,"rsi_14":36.99,"sma_20":2652.5,"sma_60":2765.92,"sma_120":2738.77},{"date":"2025-11-17","open":2390,"high":2450,"low":2275,"close":2395,"volume":306585,"rsi_14":36.11,"sma_20":2632.25,"sma_60":2759.92,"sma_120":2743.89},{"date":"2025-11-18","open":2380,"high":2380,"low":2270,"close":2280,"volume":222275,"rsi_14":32.77,"sma_20":2606.75,"sma_60":2751.92,"sma_120":2748.48},{"date":"2025-11-19","open":2280,"high":2345,"low":2215,"close":2325,"volume":223841,"rsi_14":38.84,"sma_20":2586.25,"sma_60":2747.83,"sma_120":2753.51},{"date":"2025-11-20","open":2355,"high":2520,"low":2325,"close":2450,"volume":345347,"rsi_14":38.29,"sma_20":2573.25,"sma_60":2746.17,"sma_120":2759.14},{"date":"2025-11-21","open":2380,"high":2440,"low":2260,"close":2285,"volume":256693,"rsi_14":26.41,"sma_20":2552.5,"sma_60":2740.33,"sma_120":2763.56},{"date":"2025-11-24","open":2310,"high":2355,"low":2240,"close":2285,"volume":217970,"rsi_14":26.09,"sma_20":2533.25,"sma_60":2730.67,"sma_120":2768.09},{"date":"2025-11-25","open":2375,"high":2375,"low":2250,"close":2335,"volume":174828,"rsi_14":29.66,"sma_20":2515.25,"sma_60":2723.5,"sma_120":2773.16},{"date":"2025-11-26","open":2335,"high":2375,"low":2285,"close":2310,"volume":273783,"rsi_14":31.96,"sma_20":2496.25,"sma_60":2716.08,"sma_120":2778.1},{"date":"2025-11-27","open":2315,"high":2370,"low":2205,"close":2260,"volume":369060,"rsi_14":35.71,"sma_20":2480.5,"sma_60":2707.33,"sma_120":2782.27},{"date":"2025-11-28","open":2300,"high":2430,"low":2280,"close":2430,"volume":372639,"rsi_14":47.06,"sma_20":2466.5,"sma_60":2701.75,"sma_120":2786.3},{"date":"2025-12-01","open":2550,"high":2580,"low":2380,"close":2410,"volume":418393,"rsi_14":51.49,"sma_20":2445.5,"sma_60":2696.92,"sma_120":2790.71},{"date":"2025-12-02","open":2410,"high":2450,"low":2365,"close":2405,"volume":192003,"rsi_14":44.69,"sma_20":2424.0,"sma_60":2690.0,"sma_120":2793.38},{"date":"2025-12-03","open":2405,"high":2450,"low":2335,"close":2440,"volume":171180,"rsi_14":47.28,"sma_20":2405.25,"sma_60":2684.08,"sma_120":2795.58},{"date":"2025-12-04","open":2415,"high":2500,"low":2385,"close":2430,"volume":161487,"rsi_14":52.73,"sma_20":2391.5,"sma_60":2678.5,"sma_120":2797.79},{"date":"2025-12-05","open":2435,"high":2475,"low":2400,"close":2435,"volume":207943,"rsi_14":52.44,"sma_20":2386.25,"sma_60":2672.67,"sma_120":2801.29},{"date":"2025-12-08","open":2435,"high":2510,"low":2410,"close":2485,"volume":255998,"rsi_14":63.58,"sma_20":2385.75,"sma_60":2667.75,"sma_120":2805.71},{"date":"2025-12-09","open":2490,"high":2500,"low":2420,"close":2460,"volume":133684,"rsi_14":59.18,"sma_20":2389.75,"sma_60":2662.33,"sma_120":2805.04},{"date":"2025-12-10","open":2495,"high":2495,"low":2415,"close":2435,"volume":132532,"rsi_14":48.82,"sma_20":2386.5,"sma_60":2655.5,"sma_120":2800.12},{"date":"2025-12-11","open":2435,"high":2495,"low":2350,"close":2400,"volume":242619,"rsi_14":61.39,"sma_20":2382.0,"sma_60":2645.75,"sma_120":2791.67},{"date":"2025-12-12","open":2440,"high":2460,"low":2390,"close":2455,"volume":230333,"rsi_14":65.18,"sma_20":2385.5,"sma_60":2637.83,"sma_120":2783.88},{"date":"2025-12-15","open":2405,"high":2480,"low":2360,"close":2405,"volume":188603,"rsi_14":56.25,"sma_20":2386.0,"sma_60":2629.92,"sma_120":2775.42},{"date":"2025-12-16","open":2405,"high":2445,"low":2350,"close":2375,"volume":283170,"rsi_14":55.75,"sma_20":2390.75,"sma_60":2622.33,"sma_120":2765.88},{"date":"2025-12-17","open":2375,"high":2460,"low":2350,"close":2360,"volume":271805,"rsi_14":59.43,"sma_20":2392.5,"sma_60":2615.33,"sma_120":2756.38},{"date":"2025-12-18","open":2355,"high":2420,"low":2245,"close":2360,"volume":164756,"rsi_14":40.28,"sma_20":2388.0,"sma_60":2607.67,"sma_120":2746.25},{"date":"2025-12-19","open":2310,"high":2420,"low":2305,"close":2385,"volume":204779,"rsi_14":46.58,"sma_20":2393.0,"sma_60":2597.67,"sma_120":2739.88},{"date":"2025-12-22","open":2385,"high":2525,"low":2385,"close":2505,"volume":427066,"rsi_14":60.42,"sma_20":2404.0,"sma_60":2590.58,"sma_120":2734.5},{"date":"2025-12-23","open":2550,"high":2550,"low":2410,"close":2420,"volume":309000,"rsi_14":48.11,"sma_20":2408.25,"sma_60":2579.58,"sma_120":2729.79},{"date":"2025-12-24","open":2420,"high":2470,"low":2335,"close":2345,"volume":245944,"rsi_14":42.86,"sma_20":2410.0,"sma_60":2567.58,"sma_120":2723.62},{"date":"2025-12-26","open":2345,"high":2385,"low":2305,"close":2305,"volume":124645,"rsi_14":39.68,"sma_20":2412.25,"sma_60":2554.75,"sma_120":2717.29},{"date":"2025-12-29","open":2305,"high":2450,"low":2290,"close":2410,"volume":344775,"rsi_14":44.53,"sma_20":2411.25,"sma_60":2545.83,"sma_120":2712.38},{"date":"2025-12-30","open":2410,"high":2425,"low":2340,"close":2390,"volume":212345,"rsi_14":44.85,"sma_20":2410.25,"sma_60":2536.58,"sma_120":2707.62},{"date":"2026-01-02","open":2390,"high":2500,"low":2330,"close":2475,"volume":345746,"rsi_14":52.7,"sma_20":2413.75,"sma_60":2529.42,"sma_120":2702.58},{"date":"2026-01-05","open":2485,"high":2495,"low":2300,"close":2340,"volume":578458,"rsi_14":46.43,"sma_20":2408.75,"sma_60":2520.42,"sma_120":2695.75},{"date":"2026-01-06","open":2350,"high":2425,"low":2315,"close":2325,"volume":251994,"rsi_14":41.87,"sma_20":2403.5,"sma_60":2511.58,"sma_120":2687.71},{"date":"2026-01-07","open":2325,"high":2325,"low":2205,"close":2240,"volume":391894,"rsi_14":40.12,"sma_20":2393.75,"sma_60":2500.58,"sma_120":2680.5},{"date":"2026-01-08","open":2240,"high":2250,"low":2115,"close":2150,"volume":537050,"rsi_14":37.43,"sma_20":2377.0,"sma_60":2489.67,"sma_120":2673.42},{"date":"2026-01-09","open":2150,"high":2175,"low":2090,"close":2130,"volume":291094,"rsi_14":37.22,"sma_20":2360.5,"sma_60":2480.5,"sma_120":2665.75},{"date":"2026-01-12","open":2130,"high":2150,"low":2075,"close":2135,"volume":346137,"rsi_14":37.57,"sma_20":2345.5,"sma_60":2471.17,"sma_120":2658.83},{"date":"2026-01-13","open":2135,"high":2155,"low":2070,"close":2095,"volume":313121,"rsi_14":34.24,"sma_20":2330.25,"sma_60":2459.92,"sma_120":2651.33},{"date":"2026-01-14","open":2095,"high":2115,"low":2055,"close":2080,"volume":228087,"rsi_14":23.93,"sma_20":2311.5,"sma_60":2449.83,"sma_120":2642.92},{"date":"2026-01-15","open":2080,"high":2080,"low":1967,"close":2025,"volume":780012,"rsi_14":24.84,"sma_20":2292.5,"sma_60":2436.92,"sma_120":2633.42},{"date":"2026-01-16","open":2025,"high":2100,"low":1990,"close":1994,"volume":300968,"rsi_14":26.32,"sma_20":2273.45,"sma_60":2423.65,"sma_120":2624.49},{"date":"2026-01-19","open":2000,"high":2005,"low":1948,"close":1979,"volume":374769,"rsi_14":14.73,"sma_20":2236.1,"sma_60":2399.12,"sma_120":2615.98},{"date":"2026-01-20","open":1985,"high":2120,"low":1965,"close":2050,"volume":628637,"rsi_14":24.32,"sma_20":2219.35,"sma_60":2388.28,"sma_120":2609.65},{"date":"2026-01-21","open":2020,"high":2035,"low":1900,"close":1945,"volume":461088,"rsi_14":11.14,"sma_20":2191.35,"sma_60":2376.2,"sma_120":2603.03},{"date":"2026-01-22","open":1962,"high":1979,"low":1851,"close":1909,"volume":639035,"rsi_14":13.04,"sma_20":2165.8,"sma_60":2363.1,"sma_120":2596.1},{"date":"2026-01-23","open":1909,"high":2055,"low":1909,"close":2010,"volume":675545,"rsi_14":26.46,"sma_20":2149.05,"sma_60":2351.77,"sma_120":2590.22},{"date":"2026-01-26","open":2015,"high":2070,"low":1950,"close":2060,"volume":491573,"rsi_14":35.8,"sma_20":2136.8,"sma_60":2343.18,"sma_120":2583.06},{"date":"2026-01-27","open":2120,"high":2120,"low":2010,"close":2035,"volume":348475,"rsi_14":39.89,"sma_20":2118.05,"sma_60":2331.93,"sma_120":2575.64},{"date":"2026-01-28","open":2035,"high":2185,"low":2035,"close":2140,"volume":829570,"rsi_14":50.76,"sma_20":2105.55,"sma_60":2320.43,"sma_120":2568.68},{"date":"2026-01-29","open":2150,"high":2195,"low":2070,"close":2140,"volume":536336,"rsi_14":50.39,"sma_20":2088.8,"sma_60":2308.85,"sma_120":2562.52},{"date":"2026-01-30","open":2140,"high":2145,"low":1994,"close":2010,"volume":509026,"rsi_14":44.25,"sma_20":2072.3,"sma_60":2295.43,"sma_120":2555.27},{"date":"2026-02-02","open":2015,"high":2015,"low":1882,"close":1898,"volume":618208,"rsi_14":39.11,"sma_20":2050.95,"sma_60":2281.98,"sma_120":2548.0},{"date":"2026-02-03","open":1900,"high":1937,"low":1839,"close":1868,"volume":648346,"rsi_14":40.32,"sma_20":2032.35,"sma_60":2270.78,"sma_120":2540.65},{"date":"2026-02-04","open":1864,"high":1864,"low":1810,"close":1855,"volume":459405,"rsi_14":41.24,"sma_20":2017.6,"sma_60":2268.47,"sma_120":2532.86},{"date":"2026-02-05","open":1854,"high":1871,"low":1770,"close":1779,"volume":506198,"rsi_14":37.63,"sma_20":2000.05,"sma_60":2256.53,"sma_120":2524.43},{"date":"2026-02-06","open":1779,"high":1796,"low":1695,"close":1744,"volume":370413,"rsi_14":36.78,"sma_20":1980.5,"sma_60":2245.93,"sma_120":2515.43},{"date":"2026-02-09","open":1747,"high":1831,"low":1747,"close":1807,"volume":223941,"rsi_14":36.21,"sma_20":1966.1,"sma_60":2234.38,"sma_120":2506.61},{"date":"2026-02-10","open":1807,"high":1897,"low":1807,"close":1876,"volume":424284,"rsi_14":45.92,"sma_20":1955.9,"sma_60":2224.15,"sma_120":2498.41},{"date":"2026-02-11","open":1866,"high":1906,"low":1827,"close":1879,"volume":292596,"rsi_14":48.15,"sma_20":1948.6,"sma_60":2215.72,"sma_120":2490.82},{"date":"2026-02-12","open":1879,"high":1898,"low":1851,"close":1866,"volume":156724,"rsi_14":40.06,"sma_20":1942.2,"sma_60":2206.9,"sma_120":2483.41},{"date":"2026-02-13","open":1865,"high":1865,"low":1761,"close":1769,"volume":347202,"rsi_14":31.13,"sma_20":1930.95,"sma_60":2198.38,"sma_120":2475.15},{"date":"2026-02-19","open":1772,"high":1872,"low":1700,"close":1772,"volume":496209,"rsi_14":32.44,"sma_20":1920.6,"sma_60":2189.17,"sma_120":2468.5},{"date":"2026-02-20","open":1772,"high":1810,"low":1695,"close":1774,"volume":351093,"rsi_14":21.67,"sma_20":1906.8,"sma_60":2177.9,"sma_120":2462.03},{"date":"2026-02-23","open":1775,"high":1805,"low":1720,"close":1750,"volume":450133,"rsi_14":20.9,"sma_20":1897.05,"sma_60":2168.98,"sma_120":2454.66},{"date":"2026-02-24","open":1750,"high":1750,"low":1620,"close":1730,"volume":516112,"rsi_14":25.0,"sma_20":1888.1,"sma_60":2159.73,"sma_120":2445.2},{"date":"2026-02-25","open":1730,"high":1795,"low":1711,"close":1732,"volume":424778,"rsi_14":31.56,"sma_20":1874.2,"sma_60":2149.68,"sma_120":2436.59},{"date":"2026-02-26","open":1710,"high":1812,"low":1710,"close":1718,"volume":607113,"rsi_14":32.72,"sma_20":1862.35,"sma_60":2039.75,"sma_120":2212.67},{"date":"2026-02-27","open":1716,"high":1716,"low":1636,"close":1645,"volume":703637,"rsi_14":28.74,"sma_20":1837.6,"sma_60":2129.57,"sma_120":2418.45},{"date":"2026-03-03","open":1600,"high":1638,"low":1540,"close":1545,"volume":523876,"rsi_14":27.41,"sma_20":1807.85,"sma_60":2114.82,"sma_120":2408.28},{"date":"2026-03-04","open":1540,"high":1540,"low":1368,"close":1372,"volume":729071,"rsi_14":21.65,"sma_20":1769.45,"sma_60":2097.52,"sma_120":2397.22},{"date":"2026-03-05","open":1442,"high":1590,"low":1441,"close":1550,"volume":387555,"rsi_14":33.33,"sma_20":1746.45,"sma_60":2083.27,"sma_120":2386.63},{"date":"2026-03-06","open":1550,"high":1610,"low":1505,"close":1552,"volume":191813,"rsi_14":26.99,"sma_20":1729.15,"sma_60":2068.47,"sma_120":2376.28},{"date":"2026-03-09","open":1537,"high":1537,"low":1410,"close":1497,"volume":198499,"rsi_14":24.74,"sma_20":1710.6,"sma_60":2052.92,"sma_120":2365.71},{"date":"2026-03-10","open":1501,"high":1595,"low":1501,"close":1591,"volume":211946,"rsi_14":33.57,"sma_20":1697.4,"sma_60":2038.85,"sma_120":2355.76},{"date":"2026-03-11","open":1595,"high":1659,"low":1590,"close":1604,"volume":284122,"rsi_14":39.04,"sma_20":1688.65,"sma_60":2024.17,"sma_120":2345.96},{"date":"2026-03-12","open":1604,"high":1650,"low":1590,"close":1647,"volume":172384,"rsi_14":42.12,"sma_20":1683.8,"sma_60":2010.62,"sma_120":2336.47},{"date":"2026-03-13","open":1645,"high":1780,"low":1602,"close":1692,"volume":496044,"rsi_14":45.1,"sma_20":1678.05,"sma_60":1998.23,"sma_120":2326.87},{"date":"2026-03-16","open":1700,"high":1700,"low":1657,"close":1681,"volume":209424,"rsi_14":45.81,"sma_20":1668.3,"sma_60":1896.85,"sma_120":2142.01},{"date":"2026-03-17","open":1681,"high":1815,"low":1680,"close":1762,"volume":563734,"rsi_14":51.81,"sma_20":1662.45,"sma_60":1974.7,"sma_120":2306.27},{"date":"2026-03-18","open":1770,"high":1814,"low":1714,"close":1739,"volume":242621,"rsi_14":50.39,"sma_20":1656.1,"sma_60":1963.6,"sma_120":2296.76},{"date":"2026-03-19","open":1739,"high":1782,"low":1697,"close":1778,"volume":258885,"rsi_14":53.23,"sma_20":1656.55,"sma_60":1953.65,"sma_120":2287.99},{"date":"2026-03-20","open":1783,"high":1853,"low":1740,"close":1841,"volume":308077,"rsi_14":60.65,"sma_20":1660.0,"sma_60":1945.0,"sma_120":2280.17},{"date":"2026-03-23","open":1839,"high":1916,"low":1746,"close":1773,"volume":398242,"rsi_14":62.84,"sma_20":1659.95,"sma_60":1935.22,"sma_120":2271.44},{"date":"2026-03-24","open":1900,"high":1900,"low":1795,"close":1825,"volume":271655,"rsi_14":79.53,"sma_20":1663.7,"sma_60":1925.88,"sma_120":2261.78},{"date":"2026-03-25","open":1859,"high":1913,"low":1838,"close":1909,"volume":338428,"rsi_14":76.67,"sma_20":1672.65,"sma_60":1915.95,"sma_120":2253.27},{"date":"2026-03-26","open":1913,"high":1920,"low":1847,"close":1852,"volume":200644,"rsi_14":70.6,"sma_20":1678.65,"sma_60":1906.48,"sma_120":2243.03},{"date":"2026-03-27","open":1820,"high":1927,"low":1801,"close":1847,"volume":301402,"rsi_14":75.81,"sma_20":1685.1,"sma_60":1898.18,"sma_120":2232.88},{"date":"2026-03-30","open":1847,"high":1875,"low":1810,"close":1821,"volume":169432,"rsi_14":68.85,"sma_20":1693.9,"sma_60":1890.12,"sma_120":2222.43},{"date":"2026-03-31","open":1821,"high":1846,"low":1750,"close":1789,"volume":223324,"rsi_14":64.71,"sma_20":1706.1,"sma_60":1879.77,"sma_120":2212.8},{"date":"2026-04-01","open":1820,"high":1967,"low":1820,"close":1946,"volume":383136,"rsi_14":70.12,"sma_20":1734.8,"sma_60":1872.37,"sma_120":2204.47},{"date":"2026-04-02","open":1946,"high":1990,"low":1780,"close":1781,"volume":319306,"rsi_14":55.16,"sma_20":1746.35,"sma_60":1860.8,"sma_120":2195.11},{"date":"2026-04-03","open":1791,"high":1843,"low":1763,"close":1820,"volume":158375,"rsi_14":57.8,"sma_20":1759.75,"sma_60":1852.13,"sma_120":2186.28},{"date":"2026-04-06","open":1837,"high":1880,"low":1712,"close":1800,"volume":236064,"rsi_14":52.29,"sma_20":1774.9,"sma_60":1843.38,"sma_120":2177.48},{"date":"2026-04-07","open":1784,"high":1838,"low":1780,"close":1799,"volume":130144,"rsi_14":53.71,"sma_20":1785.3,"sma_60":1836.03,"sma_120":2168.31},{"date":"2026-04-08","open":1819,"high":1893,"low":1799,"close":1878,"volume":227428,"rsi_14":55.9,"sma_20":1799.0,"sma_60":1831.5,"sma_120":2160.58},{"date":"2026-04-09","open":1863,"high":1915,"low":1715,"close":1786,"volume":335875,"rsi_14":46.86,"sma_20":1805.95,"sma_60":1825.77,"sma_120":2153.13},{"date":"2026-04-10","open":1787,"high":2000,"low":1787,"close":1919,"volume":947204,"rsi_14":57.75,"sma_20":1817.3,"sma_60":1822.17,"sma_120":2146.67},{"date":"2026-04-13","open":1930,"high":2490,"low":1921,"close":2490,"volume":6813525,"rsi_14":72.76,"sma_20":1857.75,"sma_60":1828.75,"sma_120":2144.33},{"date":"2026-04-14","open":2700,"high":2830,"low":2475,"close":2490,"volume":6343287,"rsi_14":71.1,"sma_20":1894.15,"sma_60":1835.58,"sma_120":2142.71},{"date":"2026-04-15","open":2530,"high":2700,"low":2370,"close":2585,"volume":2767711,"rsi_14":75.9,"sma_20":1936.45,"sma_60":1844.92,"sma_120":2140.92},{"date":"2026-04-16","open":2675,"high":2710,"low":2480,"close":2565,"volume":1977604,"rsi_14":75.1,"sma_20":1975.8,"sma_60":1854.43,"sma_120":2139.04},{"date":"2026-04-17","open":2600,"high":2850,"low":2555,"close":2745,"volume":2629653,"rsi_14":79.17,"sma_20":2021.0,"sma_60":1867.2,"sma_120":2139.12},{"date":"2026-04-20","open":2800,"high":3070,"low":2670,"close":2895,"volume":3245883,"rsi_14":82.49,"sma_20":2077.1,"sma_60":1881.28,"sma_120":2140.67},{"date":"2026-04-21","open":2935,"high":3000,"low":2750,"close":2875,"volume":1581324,"rsi_14":79.68,"sma_20":2129.6,"sma_60":1896.78,"sma_120":2142.12},{"date":"2026-04-22","open":2875,"high":2915,"low":2665,"close":2775,"volume":1058291,"rsi_14":83.13,"sma_20":2172.9,"sma_60":1911.22,"sma_120":2143.0},{"date":"2026-04-23","open":2830,"high":2925,"low":2630,"close":2720,"volume":1026730,"rsi_14":79.68,"sma_20":2216.3,"sma_60":1923.05,"sma_120":2143.21},{"date":"2026-04-24","open":2700,"high":2765,"low":2595,"close":2670,"volume":619888,"rsi_14":78.14,"sma_20":2257.45,"sma_60":1933.22,"sma_120":2143.04},{"date":"2026-04-27","open":2690,"high":2900,"low":2625,"close":2775,"volume":1285241,"rsi_14":79.58,"sma_20":2305.15,"sma_60":1945.55,"sma_120":2144.71},{"date":"2026-04-28","open":2860,"high":3235,"low":2775,"close":3100,"volume":5273646,"rsi_14":82.23,"sma_20":2370.7,"sma_60":1961.55,"sma_120":2147.96},{"date":"2026-04-29","open":2980,"high":2990,"low":2850,"close":2865,"volume":1367965,"rsi_14":76.46,"sma_20":2416.65,"sma_60":1973.63,"sma_120":2087.47},{"date":"2026-04-30","open":2880,"high":2910,"low":2680,"close":2700,"volume":801176,"rsi_14":57.0,"sma_20":2571.95,"sma_60":2058.97,"sma_120":1918.17},{"date":"2026-05-04","open":2705,"high":2792,"low":2475,"close":2525,"volume":1382350,"rsi_14":51.04,"sma_20":2497.85,"sma_60":1995.58,"sma_120":2144.71},{"date":"2026-05-06","open":2540,"high":2775,"low":2500,"close":2550,"volume":1037433,"rsi_14":51.76,"sma_20":2535.35,"sma_60":2006.95,"sma_120":2143.42},{"date":"2026-05-07","open":2600,"high":2745,"low":2360,"close":2435,"volume":1434409,"rsi_14":45.64,"sma_20":2567.15,"sma_60":2016.62,"sma_120":2142.54},{"date":"2026-05-08","open":2435,"high":2485,"low":2340,"close":2375,"volume":599228,"rsi_14":44.6,"sma_20":2592.0,"sma_60":2026.55,"sma_120":2141.54},{"date":"2026-05-11","open":2375,"high":2400,"low":2300,"close":2315,"volume":583794,"rsi_14":36.89,"sma_20":2618.45,"sma_60":2036.07,"sma_120":2141.0},{"date":"2026-05-12","open":2315,"high":2375,"low":2200,"close":2325,"volume":622217,"rsi_14":31.0,"sma_20":2638.75,"sma_60":2044.7,"sma_120":2139.54},{"date":"2026-05-13","open":2320,"high":2410,"low":2180,"close":2200,"volume":794891,"rsi_14":28.97,"sma_20":2624.25,"sma_60":2050.1,"sma_120":2137.12},{"date":"2026-05-14","open":2180,"high":2220,"low":2075,"close":2165,"volume":569014,"rsi_14":30.19,"sma_20":2608.0,"sma_60":2054.87,"sma_120":2135.29},{"date":"2026-05-15","open":2190,"high":2225,"low":2030,"close":2065,"volume":533697,"rsi_14":29.34,"sma_20":2582.0,"sma_60":2058.18,"sma_120":2132.54},{"date":"2026-05-18","open":2070,"high":2135,"low":1990,"close":2030,"volume":518867,"rsi_14":29.62,"sma_20":2555.25,"sma_60":2062.53,"sma_120":2130.46},{"date":"2026-05-19","open":2030,"high":2095,"low":1914,"close":1914,"volume":391199,"rsi_14":22.77,"sma_20":2513.7,"sma_60":2064.9,"sma_120":2127.03},{"date":"2026-05-20","open":1851,"high":1913,"low":1813,"close":1857,"volume":351443,"rsi_14":2.67,"sma_20":2461.8,"sma_60":2066.28,"sma_120":2122.09},{"date":"2026-05-21","open":1859,"high":1978,"low":1800,"close":1901,"volume":1658698,"rsi_14":7.04,"sma_20":2413.1,"sma_60":2068.8,"sma_120":2118.89},{"date":"2026-05-22","open":1901,"high":2025,"low":1901,"close":1947,"volume":573544,"rsi_14":12.46,"sma_20":2371.7,"sma_60":2072.42,"sma_120":2116.07},{"date":"2026-05-26","open":1965,"high":2010,"low":1927,"close":1960,"volume":359363,"rsi_14":16.41,"sma_20":2333.7,"sma_60":2076.22,"sma_120":2112.95},{"date":"2026-05-27","open":1960,"high":2025,"low":1859,"close":1891,"volume":549240,"rsi_14":12.77,"sma_20":2294.75,"sma_60":2079.1,"sma_120":2109.46},{"date":"2026-05-28","open":1836,"high":1928,"low":1682,"close":1747,"volume":583197,"rsi_14":12.36,"sma_20":2243.35,"sma_60":2080.8,"sma_120":2105.18},{"date":"2026-05-29","open":1830,"high":1986,"low":1730,"close":1871,"volume":739582,"rsi_14":24.23,"sma_20":2181.9,"sma_60":2086.23,"sma_120":2100.53},{"date":"2026-06-01","open":1920,"high":2375,"low":1910,"close":1910,"volume":3661695,"rsi_14":28.84,"sma_20":2134.15,"sma_60":2095.2,"sma_120":2096.36},{"date":"2026-06-02","open":1910,"high":1912,"low":1725,"close":1725,"volume":764125,"rsi_14":23.5,"sma_20":2085.4,"sma_60":2098.12,"sma_120":2090.69},{"date":"2026-06-04","open":1651,"high":1749,"low":1600,"close":1711,"volume":380153,"rsi_14":26.05,"sma_20":2044.7,"sma_60":2100.77,"sma_120":2084.62},{"date":"2026-06-05","open":1689,"high":1734,"low":1620,"close":1652,"volume":279758,"rsi_14":25.45,"sma_20":1999.8,"sma_60":2103.35,"sma_120":2078.13},{"date":"2026-06-08","open":1615,"high":1698,"low":1400,"close":1555,"volume":514990,"rsi_14":25.53,"sma_20":1955.8,"sma_60":2102.75,"sma_120":2070.8},{"date":"2026-06-09","open":1558,"high":1635,"low":1558,"close":1635,"volume":291532,"rsi_14":31.83,"sma_20":1918.8,"sma_60":2103.27,"sma_120":2063.72},{"date":"2026-06-10","open":1634,"high":1958,"low":1604,"close":1716,"volume":1026912,"rsi_14":40.59,"sma_20":1888.85,"sma_60":2104.42,"sma_120":2057.52},{"date":"2026-06-11","open":1682,"high":1726,"low":1630,"close":1720,"volume":217758,"rsi_14":43.14,"sma_20":1858.6,"sma_60":2104.88,"sma_120":2051.56},{"date":"2026-06-12","open":1720,"high":1800,"low":1662,"close":1727,"volume":362198,"rsi_14":40.96,"sma_20":1834.95,"sma_60":2105.65,"sma_120":2045.95},{"date":"2026-06-15","open":1727,"high":1777,"low":1700,"close":1730,"volume":137704,"rsi_14":38.19,"sma_20":1813.2,"sma_60":2105.12,"sma_120":2039.91},{"date":"2026-06-16","open":1710,"high":1780,"low":1679,"close":1704,"volume":137464,"rsi_14":36.27,"sma_20":1795.15,"sma_60":2104.53,"sma_120":2034.07},{"date":"2026-06-17","open":1704,"high":1745,"low":1691,"close":1709,"volume":210797,"rsi_14":59.41,"sma_20":1716.8,"sma_60":2089.67,"sma_120":1993.92},{"date":"2026-06-18","open":1709,"high":1709,"low":1658,"close":1659,"volume":174110,"rsi_14":44.32,"sma_20":1766.35,"sma_60":2100.35,"sma_120":2022.67},{"date":"2026-06-19","open":1650,"high":1669,"low":1534,"close":1580,"volume":294130,"rsi_14":30.04,"sma_20":1752.5,"sma_60":2097.13,"sma_120":2016.17},{"date":"2026-06-22","open":1590,"high":1598,"low":1495,"close":1503,"volume":199865,"rsi_14":23.47,"sma_20":1732.6,"sma_60":2091.77,"sma_120":2008.83},{"date":"2026-06-23","open":1490,"high":1600,"low":1396,"close":1405,"volume":371133,"rsi_14":26.47,"sma_20":1705.5,"sma_60":2083.37,"sma_120":1999.66},{"date":"2026-06-24","open":1408,"high":1515,"low":1368,"close":1429,"volume":219576,"rsi_14":29.57,"sma_20":1678.95,"sma_60":2076.32,"sma_120":1991.4},{"date":"2026-06-25","open":1429,"high":1453,"low":1380,"close":1395,"volume":201984,"rsi_14":30.68,"sma_20":1654.15,"sma_60":2068.78,"sma_120":1983.48},{"date":"2026-06-26","open":1462,"high":1466,"low":1294,"close":1314,"volume":183884,"rsi_14":31.43,"sma_20":1632.5,"sma_60":2060.33,"sma_120":1975.22},{"date":"2026-06-29","open":1250,"high":1450,"low":1250,"close":1450,"volume":138703,"rsi_14":36.88,"sma_20":1611.45,"sma_60":2054.68,"sma_120":1967.22},{"date":"2026-06-30","open":1450,"high":1500,"low":1402,"close":1459,"volume":84078,"rsi_14":29.7,"sma_20":1588.9,"sma_60":2046.57,"sma_120":1959.47},{"date":"2026-07-01","open":1470,"high":1675,"low":1470,"close":1554,"volume":410894,"rsi_14":38.54,"sma_20":1580.35,"sma_60":2042.78,"sma_120":1951.79},{"date":"2026-07-02","open":1554,"high":1679,"low":1513,"close":1562,"volume":265055,"rsi_14":38.62,"sma_20":1572.9,"sma_60":2038.48,"sma_120":1945.31},{"date":"2026-07-03","open":1562,"high":1577,"low":1480,"close":1525,"volume":162535,"rsi_14":36.5,"sma_20":1566.55,"sma_60":2033.9,"sma_120":1938.64},{"date":"2026-07-06","open":1526,"high":1600,"low":1455,"close":1502,"volume":137929,"rsi_14":36.64,"sma_20":1563.9,"sma_60":2028.95,"sma_120":1932.49},{"date":"2026-07-07","open":1500,"high":1502,"low":1420,"close":1440,"volume":142864,"rsi_14":33.46,"sma_20":1554.15,"sma_60":2021.65,"sma_120":1926.58},{"date":"2026-07-08","open":1465,"high":1465,"low":1355,"close":1368,"volume":128383,"rsi_14":32.57,"sma_20":1536.75,"sma_60":2014.68,"sma_120":1920.22},{"date":"2026-07-09","open":1351,"high":1470,"low":1351,"close":1407,"volume":143932,"rsi_14":39.12,"sma_20":1521.1,"sma_60":2006.15,"sma_120":1914.16},{"date":"2026-07-10","open":1407,"high":1472,"low":1402,"close":1447,"volume":133585,"rsi_14":46.31,"sma_20":1507.1,"sma_60":1988.77,"sma_120":1908.76},{"date":"2026-07-13","open":1447,"high":1496,"low":1360,"close":1368,"volume":111777,"rsi_14":47.5,"sma_20":1489.0,"sma_60":1970.07,"sma_120":1902.83},{"date":"2026-07-14","open":1368,"high":1413,"low":1262,"close":1324,"volume":187146,"rsi_14":43.08,"sma_20":1470.0,"sma_60":1949.05,"sma_120":1896.98},{"date":"2026-07-15","open":1324,"high":1457,"low":1324,"close":1408,"volume":360028,"rsi_14":50.8,"sma_20":1454.95,"sma_60":1929.77,"sma_120":1892.1},{"date":"2026-07-16","open":1382,"high":1443,"low":1350,"close":1415,"volume":117780,"rsi_14":56.87,"sma_20":1442.75,"sma_60":1907.6,"sma_120":1887.4},{"date":"2026-07-20","open":1410,"high":1414,"low":1319,"close":1343,"volume":138992,"rsi_14":42.03,"sma_20":1430.9,"sma_60":1881.73,"sma_120":1881.51},{"date":"2026-07-21","open":1332,"high":1381,"low":1321,"close":1370,"volume":78539,"rsi_14":43.54,"sma_20":1424.25,"sma_60":1856.65,"sma_120":1876.72},{"date":"2026-07-22","open":1383,"high":1500,"low":1377,"close":1394,"volume":161703,"rsi_14":37.06,"sma_20":1423.7,"sma_60":1833.63,"sma_120":1872.42},{"date":"2026-07-23","open":1394,"high":1512,"low":1394,"close":1466,"volume":180781,"rsi_14":42.96,"sma_20":1425.55,"sma_60":1812.73,"sma_120":1867.89},{"date":"2026-07-24","open":1474,"high":1487,"low":1403,"close":1426,"volume":99359,"rsi_14":42.77,"sma_20":1427.1,"sma_60":1792.0,"sma_120":1862.61},{"date":"2026-07-27","open":1525,"high":1853,"low":1422,"close":1482,"volume":2415574,"rsi_14":48.61,"sma_20":1435.5,"sma_60":1770.45,"sma_120":1858.0},{"date":"2026-07-28","open":1440,"high":1527,"low":1380,"close":1406,"volume":324873,"rsi_14":47.68,"sma_20":1433.3,"sma_60":1742.22,"sma_120":1851.88},{"date":"2026-07-29","open":1410,"high":1469,"low":1272,"close":1285,"volume":223615,"rsi_14":44.69,"sma_20":1424.6,"sma_60":1715.88,"sma_120":1844.76},{"date":"2026-07-30","open":1259,"high":1380,"low":1259,"close":1280,"volume":127435,"rsi_14":41.5,"sma_20":1410.9,"sma_60":1692.22,"sma_120":1838.67},{"date":"2026-07-31","open":1410,"high":1410,"low":1315,"close":1384,"volume":111538,"rsi_14":46.12,"sma_20":1402.0,"sma_60":1673.2,"sma_120":1834.39},{"date":"2026-08-03","open":1384,"high":1466,"low":1364,"close":1425,"volume":139998,"rsi_14":53.69,"sma_20":1397.0,"sma_60":1654.45,"sma_120":1830.7},{"date":"2026-08-04","open":1429,"high":1570,"low":1429,"close":1530,"volume":250648,"rsi_14":62.35,"sma_20":1398.4,"sma_60":1639.37,"sma_120":1827.99},{"date":"2026-08-05","open":1530,"high":1583,"low":1524,"close":1550,"volume":162945,"rsi_14":59.22,"sma_20":1403.9,"sma_60":1625.62,"sma_120":1826.08},{"date":"2026-08-06","open":1550,"high":1560,"low":1470,"close":1511,"volume":100220,"rsi_14":55.99,"sma_20":1411.05,"sma_60":1612.22,"sma_120":1824.14},{"date":"2026-08-07","open":1498,"high":1565,"low":1484,"close":1494,"volume":135604,"rsi_14":60.11,"sma_20":1415.4,"sma_60":1598.37,"sma_120":1821.53},{"date":"2026-08-10","open":1501,"high":1570,"low":1501,"close":1550,"volume":117104,"rsi_14":61.6,"sma_20":1420.55,"sma_60":1587.53,"sma_120":1818.82},{"date":"2026-08-11","open":1550,"high":1562,"low":1500,"close":1550,"volume":83160,"rsi_14":60.37,"sma_20":1429.65,"sma_60":1577.28,"sma_120":1816.08},{"date":"2026-08-12","open":1549,"high":1551,"low":1490,"close":1520,"volume":68449,"rsi_14":53.8,"sma_20":1439.45,"sma_60":1568.2,"sma_120":1813.19},{"date":"2026-08-13","open":1520,"high":1535,"low":1413,"close":1416,"volume":229365,"rsi_14":49.35,"sma_20":1439.85,"sma_60":1557.97,"sma_120":1810.25},{"date":"2026-08-14","open":1416,"high":1458,"low":1370,"close":1407,"volume":180592,"rsi_14":44.84,"sma_20":1439.45,"sma_60":1549.52,"sma_120":1807.21},{"date":"2026-08-18","open":1395,"high":1407,"low":1331,"close":1332,"volume":231996,"rsi_14":44.9,"sma_20":1438.9,"sma_60":1540.77,"sma_120":1803.53},{"date":"2026-08-19","open":1309,"high":1336,"low":1291,"close":1293,"volume":178293,"rsi_14":50.62,"sma_20":1435.05,"sma_60":1530.63,"sma_120":1799.72},{"date":"2026-08-20","open":1330,"high":1336,"low":1293,"close":1301,"volume":101490,"rsi_14":51.62,"sma_20":1430.4,"sma_60":1519.87,"sma_120":1796.14},{"date":"2026-08-21","open":1314,"high":1436,"low":1296,"close":1343,"volume":226756,"rsi_14":46.5,"sma_20":1424.25,"sma_60":1509.58,"sma_120":1792.9},{"date":"2026-08-24","open":1343,"high":1383,"low":1315,"close":1317,"volume":84232,"rsi_14":40.53,"sma_20":1418.8,"sma_60":1500.02,"sma_120":1789.56},{"date":"2026-08-25","open":1320,"high":1460,"low":1265,"close":1356,"volume":381447,"rsi_14":32.74,"sma_20":1412.5,"sma_60":1493.5,"sma_120":1787.15},{"date":"2026-08-26","open":1368,"high":1370,"low":1313,"close":1344,"volume":93602,"rsi_14":29.23,"sma_20":1409.4,"sma_60":1484.72,"sma_120":1785.47},{"date":"2026-08-27","open":1398,"high":1398,"low":1340,"close":1344,"volume":55667,"rsi_14":31.73,"sma_20":1412.35,"sma_60":1475.28,"sma_120":1785.24},{"date":"2026-08-28","open":1344,"high":1384,"low":1320,"close":1352,"volume":83171,"rsi_14":34.15,"sma_20":1415.95,"sma_60":1469.07,"sma_120":1783.59},{"date":"2026-08-31","open":1363,"high":1398,"low":1305,"close":1362,"volume":52292,"rsi_14":26.62,"sma_20":1414.85,"sma_60":1463.25,"sma_120":1782.01},{"date":"2026-09-01","open":1362,"high":1362,"low":1293,"close":1330,"volume":107450,"rsi_14":24.65,"sma_20":1410.1,"sma_60":1457.88,"sma_120":1780.62},{"date":"2026-09-02","open":1305,"high":1330,"low":1219,"close":1226,"volume":625560,"rsi_14":21.06,"sma_20":1394.9,"sma_60":1452.4,"sma_120":1777.58},{"date":"2026-09-03","open":1226,"high":1248,"low":1198,"close":1235,"volume":122785,"rsi_14":28.09,"sma_20":1379.15,"sma_60":1445.73,"sma_120":1774.5},{"date":"2026-09-04","open":1235,"high":1288,"low":1234,"close":1270,"volume":44258,"rsi_14":34.4,"sma_20":1367.1,"sma_60":1438.3,"sma_120":1771.36},{"date":"2026-09-07","open":1270,"high":1323,"low":1250,"close":1300,"volume":103587,"rsi_14":45.94,"sma_20":1357.4,"sma_60":1431.3,"sma_120":1768.09},{"date":"2026-09-08","open":1349,"high":1349,"low":1289,"close":1297,"volume":79339,"rsi_14":50.56,"sma_20":1344.75,"sma_60":1424.13,"sma_120":1764.89},{"date":"2026-09-09","open":1297,"high":1330,"low":1297,"close":1319,"volume":37046,"rsi_14":52.42,"sma_20":1333.2,"sma_60":1417.28,"sma_120":1761.2},{"date":"2026-09-10","open":1315,"high":1430,"low":1309,"close":1352,"volume":121542,"rsi_14":51.24,"sma_20":1324.8,"sma_60":1411.42,"sma_120":1757.97},{"date":"2026-09-11","open":1410,"high":1410,"low":1313,"close":1345,"volume":57442,"rsi_14":54.07,"sma_20":1321.25,"sma_60":1405.35,"sma_120":1754.37},{"date":"2026-09-14","open":1345,"high":1429,"low":1326,"close":1400,"volume":217310,"rsi_14":56.11,"sma_20":1320.9,"sma_60":1401.03,"sma_120":1750.69},{"date":"2026-09-15","open":1400,"high":1463,"low":1365,"close":1398,"volume":113398,"rsi_14":57.71,"sma_20":1324.2,"sma_60":1398.0,"sma_120":1747.57},{"date":"2026-09-16","open":1391,"high":1450,"low":1350,"close":1420,"volume":83884,"rsi_14":60.22,"sma_20":1330.55,"sma_60":1396.62,"sma_120":1744.19},{"date":"2026-09-17","open":1420,"high":1498,"low":1411,"close":1458,"volume":135190,"rsi_14":63.18,"sma_20":1338.4,"sma_60":1397.5,"sma_120":1740.43},{"date":"2026-09-18","open":1470,"high":1479,"low":1436,"close":1471,"volume":76747,"rsi_14":63.46,"sma_20":1344.8,"sma_60":1398.2,"sma_120":1737.26},{"date":"2026-09-21","open":1439,"high":1500,"low":1432,"close":1477,"volume":142512,"rsi_14":69.39,"sma_20":1352.8,"sma_60":1399.57,"sma_120":1734.17},{"date":"2026-09-22","open":1461,"high":1537,"low":1461,"close":1477,"volume":112733,"rsi_14":95.64,"sma_20":1358.85,"sma_60":1402.28,"sma_120":1731.31},{"date":"2026-09-23","open":1477,"high":1485,"low":1414,"close":1444,"volume":83579,"rsi_14":84.95,"sma_20":1363.85,"sma_60":1402.18,"sma_120":1728.43},{"date":"2026-09-28","open":1441,"high":1532,"low":1440,"close":1497,"volume":144501,"rsi_14":85.8,"sma_20":1371.5,"sma_60":1402.82,"sma_120":1724.69},{"date":"2026-09-29","open":1492,"high":1550,"low":1450,"close":1526,"volume":137771,"rsi_14":85.76,"sma_20":1380.2,"sma_60":1402.35,"sma_120":1722.57},{"date":"2026-09-30","open":1665,"high":1831,"low":1555,"close":1560,"volume":818166,"rsi_14":87.9,"sma_20":1390.1,"sma_60":1402.32,"sma_120":1720.4},{"date":"2026-10-01","open":1593,"high":1643,"low":1506,"close":1611,"volume":158096,"rsi_14":88.83,"sma_20":1404.15,"sma_60":1403.75,"sma_120":1718.83},{"date":"2026-10-02","open":1615,"high":1697,"low":1599,"close":1623,"volume":103816,"rsi_14":88.17,"sma_20":1424.0,"sma_60":1405.77,"sma_120":1717.36},{"date":"2026-10-06","open":1649,"high":1737,"low":1624,"close":1720,"volume":222716,"rsi_14":92.13,"sma_20":1448.25,"sma_60":1410.43,"sma_120":1716.04},{"date":"2026-10-07","open":1721,"high":1758,"low":1674,"close":1691,"volume":310776,"rsi_14":84.73,"sma_20":1469.3,"sma_60":1415.82,"sma_120":1715.25},{"date":"2026-10-08","open":1700,"high":1784,"low":1600,"close":1696,"volume":211324,"rsi_14":85.31,"sma_20":1489.1,"sma_60":1420.63,"sma_120":1713.39},{"date":"2026-10-12","open":1696,"high":1696,"low":1534,"close":1579,"volume":106822,"rsi_14":65.38,"sma_20":1503.2,"sma_60":1422.83,"sma_120":1705.8},{"date":"2026-10-13","open":1565,"high":1614,"low":1468,"close":1510,"volume":200413,"rsi_14":54.74,"sma_20":1512.75,"sma_60":1425.2,"sma_120":1697.63},{"date":"2026-10-14","open":1570,"high":1570,"low":1501,"close":1515,"volume":41479,"rsi_14":54.07,"sma_20":1520.9,"sma_60":1428.38,"sma_120":1688.72},{"date":"2026-10-15","open":1470,"high":1534,"low":1416,"close":1444,"volume":93959,"rsi_14":47.27,"sma_20":1525.85,"sma_60":1428.98,"sma_120":1679.38},{"date":"2026-10-16","open":1480,"high":1560,"low":1465,"close":1529,"volume":58450,"rsi_14":53.77,"sma_20":1532.3,"sma_60":1430.88,"sma_120":1669.24},{"date":"2026-10-19","open":1429,"high":1594,"low":1403,"close":1524,"volume":69199,"rsi_14":56.04,"sma_20":1538.6,"sma_60":1433.9,"sma_120":1657.82},{"date":"2026-10-20","open":1524,"high":1524,"low":1392,"close":1440,"volume":86913,"rsi_14":45.89,"sma_20":1539.6,"sma_60":1435.07,"sma_120":1645.86},{"date":"2026-10-21","open":1544,"high":1544,"low":1440,"close":1461,"volume":61109,"rsi_14":45.26,"sma_20":1539.75,"sma_60":1436.18,"sma_120":1634.91},{"date":"2026-10-22","open":1430,"high":1472,"low":1391,"close":1437,"volume":87070,"rsi_14":40.89,"sma_20":1538.05,"sma_60":1435.7,"sma_120":1624.22},{"date":"2026-10-23","open":1377,"high":1387,"low":1334,"close":1387,"volume":88200,"rsi_14":33.38,"sma_20":1533.55,"sma_60":1435.05,"sma_120":1613.53}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":107.87,"ttm_eps":null,"close":1485.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":17.25,"ttm_eps":null,"close":1704.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":6.5,"ttm_eps":null,"close":1454.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":12.96,"ttm_eps":null,"close":2985.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":9.88,"ttm_eps":null,"close":2905.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":7.73,"ttm_eps":null,"close":2390.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":7.19,"ttm_eps":null,"close":1789.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":5.42,"ttm_eps":null,"close":1459.0}],"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":"알체라","phase":"above-fold","symbol_resolved":true}