{"status":"ok","report":{"price_analysis":{"current":3220.0,"change_1d":1.4,"change_7d":-0.5,"change_30d":-4.2,"high_30d":3980.0,"low_30d":2930.0,"position_in_range":28.0,"support":3035.0,"resistance":3875.0},"summary":"이삭엔지니어링(351330)은 Technology 섹터 KR 시장 종목입니다, 시가총액 266.77억. 현재가 3,220원, 전일 대비 +1.4%, 30일 -4.2%. ROE -10.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3476.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -10.8%로 적자 상태입니다. 시가총액 266.77억. 매출 770.37억, 영업이익 -72.98억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.93,"roe":-10.78,"eps":-366.0,"revenue":77036847287.0,"operating_income":-7297903416.0,"net_income":-9342271817.0,"market_cap":26677326480,"profit_margin":-12.13,"roa":-3.96,"operating_margin":-9.47,"gross_margin":4.83,"debt_ratio":1.7198469255274864,"total_assets":77837887504.0,"total_equity":28618480979.0,"total_debt":49219406525.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.6로 약세 구간입니다. MACD(-79.64)가 시그널선(-68.32)을 하회합니다(데드크로스). 현재가가 SMA20(3346)과 SMA60(3466) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3050~3643 (현재 위치 29%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 40","rsi_14":39.61352657004831,"macd":-79.64024218993427,"macd_signal":-68.31754490562474,"sma_20":3346.5,"sma_60":3466.5,"bb_upper":3642.8966936387787,"bb_lower":3050.1033063612213,"atr_14":232.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3476.00, 기관 순매수 0.00. 30일 누적: 외국인 -3.33만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":3476.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":-1642.0,"institution_net":-219.0,"retail_net":1861.0},{"date":"2026-10-22","foreign_net":-1415.0,"institution_net":219.0,"retail_net":1196.0},{"date":"2026-10-21","foreign_net":-948.0,"institution_net":0.0,"retail_net":948.0},{"date":"2026-10-20","foreign_net":2350.0,"institution_net":0.0,"retail_net":-2350.0},{"date":"2026-10-19","foreign_net":5131.0,"institution_net":0.0,"retail_net":-5131.0},{"date":"2026-10-16","foreign_net":710.0,"institution_net":0.0,"retail_net":-710.0},{"date":"2026-10-15","foreign_net":2295.0,"institution_net":0.0,"retail_net":-2295.0},{"date":"2026-10-14","foreign_net":418.0,"institution_net":0.0,"retail_net":-418.0},{"date":"2026-10-13","foreign_net":1018.0,"institution_net":0.0,"retail_net":-1018.0},{"date":"2026-10-12","foreign_net":-7331.0,"institution_net":0.0,"retail_net":7331.0},{"date":"2026-10-08","foreign_net":-1280.0,"institution_net":0.0,"retail_net":1280.0},{"date":"2026-10-07","foreign_net":-1269.0,"institution_net":0.0,"retail_net":1269.0},{"date":"2026-10-06","foreign_net":-774.0,"institution_net":0.0,"retail_net":774.0},{"date":"2026-10-02","foreign_net":2542.0,"institution_net":0.0,"retail_net":-2542.0},{"date":"2026-10-01","foreign_net":1734.0,"institution_net":0.0,"retail_net":-1734.0},{"date":"2026-09-30","foreign_net":1179.0,"institution_net":0.0,"retail_net":-1179.0},{"date":"2026-09-29","foreign_net":-3098.0,"institution_net":0.0,"retail_net":3098.0},{"date":"2026-09-28","foreign_net":-573.0,"institution_net":-45.0,"retail_net":618.0},{"date":"2026-09-23","foreign_net":-6345.0,"institution_net":45.0,"retail_net":6300.0},{"date":"2026-09-22","foreign_net":-330.0,"institution_net":-173.0,"retail_net":503.0},{"date":"2026-09-21","foreign_net":4889.0,"institution_net":106.0,"retail_net":-4995.0},{"date":"2026-09-18","foreign_net":10619.0,"institution_net":67.0,"retail_net":-10686.0},{"date":"2026-09-17","foreign_net":2932.0,"institution_net":0.0,"retail_net":-2932.0},{"date":"2026-09-16","foreign_net":-29271.0,"institution_net":0.0,"retail_net":29271.0},{"date":"2026-09-15","foreign_net":-1723.0,"institution_net":0.0,"retail_net":1723.0},{"date":"2026-09-14","foreign_net":-669.0,"institution_net":0.0,"retail_net":669.0},{"date":"2026-09-11","foreign_net":-944.0,"institution_net":0.0,"retail_net":944.0},{"date":"2026-09-10","foreign_net":-270.0,"institution_net":0.0,"retail_net":270.0},{"date":"2026-09-09","foreign_net":-8576.0,"institution_net":0.0,"retail_net":8576.0},{"date":"2026-09-08","foreign_net":-2668.0,"institution_net":0.0,"retail_net":2668.0}],"periods":{"d1":{"foreign_net":-1642.0,"institution_net":-219.0,"retail_net":1861.0},"d3":{"foreign_net":-4005.0,"institution_net":0.0,"retail_net":4005.0},"d7":{"foreign_net":6481.0,"institution_net":0.0,"retail_net":-6481.0},"d14":{"foreign_net":-195.0,"institution_net":0.0,"retail_net":195.0},"d30":{"foreign_net":-33309.0,"institution_net":0.0,"retail_net":33309.0}}},"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 -366, PBR 0.93x) — 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 -366원"}]},"growth":{"grade":"B","percentile":77,"summary":"매출 +30.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":30.9,"unit":"%","percentile":75,"direction":"higher_better"},{"name":"영업이익 성장률","value":41.7,"unit":"%","percentile":79,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -10.8%","metrics":[{"name":"ROE","value":-10.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-9.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-12.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":39.6,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.2,"unit":"%","percentile":42,"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":26,"summary":"유동비율 1.5x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":1.45,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.37,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.09,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -366, PBR 0.93x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +30.9%"},"profitability":{"grade":"C","reason":"ROE -10.8%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.96,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-10.78,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-9.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.72,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":4.83,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-9.47,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-12.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 31% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 31% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.93,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":6.86,"pbr_5y_low":3.12,"pbr_5y_avg":4.57,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":4.44,"history":[{"quarter":"2024-Q2","per":null,"pbr":6.86},{"quarter":"2024-Q3","per":null,"pbr":4.41},{"quarter":"2024-Q4","per":null,"pbr":3.62},{"quarter":"2025-Q1","per":null,"pbr":3.85},{"quarter":"2025-Q2","per":null,"pbr":4.44},{"quarter":"2025-Q3","per":null,"pbr":4.66},{"quarter":"2025-Q4","per":null,"pbr":5.35},{"quarter":"2026-Q1","per":null,"pbr":4.85},{"quarter":"2026-Q2","per":null,"pbr":3.12},{"quarter":"현재","per":null,"pbr":0.93}],"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":"INFORMATION TECHNOLOGY SERVICES"},"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":"0.9배"},{"label":"ROE","value":"-10.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:13.098895+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"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":-0.10781394198609258,"dividend_yield":null,"eps":-366.0,"revenue":18448488870.0,"operating_income":-1471010950.0,"net_income":-3085471248.0,"market_cap":null,"profit_margin":-0.16724791226762412,"operating_margin":-0.07973612149838916,"roa":-0.03963970949033581,"gross_margin":0.04826551888745563,"total_equity":28618480979.0,"total_assets":77837887504.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.93,"roe":-0.0960203148167955,"dividend_yield":null,"eps":-366.15,"revenue":14094644436.0,"operating_income":-2521748451.0,"net_income":-3034821267.0,"market_cap":66600000000.0,"profit_margin":-0.21531733423856908,"operating_margin":-0.17891536480048031,"roa":-0.04148845661155687,"gross_margin":-0.016474434176354275,"total_equity":31606033294.0,"total_assets":73148569864.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.08791626383964142,"dividend_yield":null,"eps":-367.14,"revenue":24259703731.0,"operating_income":-3576405320.0,"net_income":-3043059610.0,"market_cap":null,"profit_margin":-0.12543680020755815,"operating_margin":-0.14742164041475614,"roa":-0.03922767039802015,"gross_margin":-0.0559822452516001,"total_equity":34613158898.0,"total_assets":77574313721.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.004590994554411251,"dividend_yield":null,"eps":-21.59,"revenue":20234010250.0,"operating_income":271261305.0,"net_income":-178919692.0,"market_cap":null,"profit_margin":-0.008842522554321627,"operating_margin":0.013406205771789604,"roa":-0.0022893103520409018,"gross_margin":0.13224146533186618,"total_equity":38971880685.0,"total_assets":78154406562.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.07005419639381098,"dividend_yield":null,"eps":-296.89,"revenue":19020923475.0,"operating_income":-1549212824.0,"net_income":-2460815362.0,"market_cap":null,"profit_margin":-0.12937412661558484,"operating_margin":-0.08144782381550483,"roa":-0.03632287929393698,"gross_margin":0.03326536126553656,"total_equity":35127308408.0,"total_assets":67748356128.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.08536508687928152,"dividend_yield":null,"eps":-389.1,"revenue":15471559353.0,"operating_income":-2327893828.0,"net_income":-3225039407.0,"market_cap":null,"profit_margin":-0.20844953849946943,"operating_margin":-0.15046277979398448,"roa":-0.04921658749400527,"gross_margin":0.04944414254221037,"total_equity":37779372398.0,"total_assets":65527489231.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.09889597016764942,"dividend_yield":null,"eps":-486.97,"revenue":24366580802.0,"operating_income":-1189232131.0,"net_income":-4036257368.0,"market_cap":null,"profit_margin":-0.16564726092668305,"operating_margin":-0.048805868195606186,"roa":-0.05920265284940271,"gross_margin":0.05714496766348564,"total_equity":40813163177.0,"total_assets":68176967986.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.00801455148640762,"dividend_yield":null,"eps":-43.7,"revenue":18778531991.0,"operating_income":-884413423.0,"net_income":-362243393.0,"market_cap":null,"profit_margin":-0.01929029346775417,"operating_margin":-0.04709704802398151,"roa":-0.0056350403762588245,"gross_margin":0.07965842259218803,"total_equity":45198211480.0,"total_assets":64284081180.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.03069895043915857,"dividend_yield":null,"eps":-167.64,"revenue":11902098895.0,"operating_income":-1423910582.0,"net_income":-1389448461.0,"market_cap":null,"profit_margin":-0.11673978457561791,"operating_margin":-0.11963525043454111,"roa":-0.021166168623255176,"gross_margin":0.03303178283665236,"total_equity":45260454873.0,"total_assets":65644778974.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.02179658549352556,"dividend_yield":null,"eps":-123.84,"revenue":13403017442.0,"operating_income":-1045972683.0,"net_income":-1026445152.0,"market_cap":null,"profit_margin":-0.07658313931484623,"operating_margin":-0.07804008966833963,"roa":-0.015592670471355293,"gross_margin":0.07036513599129285,"total_equity":47092015963.0,"total_assets":65828695212.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.006344146001482955,"dividend_yield":null,"eps":36.76,"revenue":31909273262.0,"operating_income":160418529.0,"net_income":304652837.0,"market_cap":null,"profit_margin":0.009547470244733021,"operating_margin":0.0050273325776754255,"roa":0.004049170283878888,"gross_margin":0.07888605200537957,"total_equity":48021094869.0,"total_assets":75238336657.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0009694794137760204,"dividend_yield":null,"eps":-5.53,"revenue":29313697171.0,"operating_income":552077736.0,"net_income":-45875364.0,"market_cap":null,"profit_margin":-0.0015649804844605011,"operating_margin":0.018833439288789874,"roa":-0.0005827429454782163,"gross_margin":0.08419322726856862,"total_equity":47319585489.0,"total_assets":78723156335.0}],"current_price":3220.0,"change_pct":1.42,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-04-21","close":26150.0},{"date":"2021-04-22","close":25150.0},{"date":"2021-04-23","close":22900.0},{"date":"2021-04-26","close":21650.0},{"date":"2021-04-27","close":20700.0},{"date":"2021-04-28","close":20700.0},{"date":"2021-04-29","close":23150.0},{"date":"2021-04-30","close":20650.0},{"date":"2021-05-03","close":19350.0},{"date":"2021-05-04","close":18300.0},{"date":"2021-05-06","close":18750.0},{"date":"2021-05-07","close":18800.0},{"date":"2021-05-10","close":18900.0},{"date":"2021-05-11","close":18250.0},{"date":"2021-05-12","close":18050.0},{"date":"2021-05-13","close":17250.0},{"date":"2021-05-14","close":17200.0},{"date":"2021-05-17","close":17150.0},{"date":"2021-05-18","close":17150.0},{"date":"2021-05-20","close":17000.0},{"date":"2021-05-21","close":15950.0},{"date":"2021-05-24","close":15300.0},{"date":"2021-05-25","close":15000.0},{"date":"2021-05-26","close":15200.0},{"date":"2021-05-27","close":15300.0},{"date":"2021-05-28","close":15650.0},{"date":"2021-05-31","close":15650.0},{"date":"2021-06-01","close":15500.0},{"date":"2021-06-02","close":15300.0},{"date":"2021-06-03","close":15450.0},{"date":"2021-06-04","close":15400.0},{"date":"2021-06-07","close":15900.0},{"date":"2021-06-08","close":15800.0},{"date":"2021-06-09","close":15950.0},{"date":"2021-06-10","close":16000.0},{"date":"2021-06-11","close":15700.0},{"date":"2021-06-14","close":15500.0},{"date":"2021-06-15","close":15150.0},{"date":"2021-06-16","close":15150.0},{"date":"2021-06-17","close":15150.0},{"date":"2021-06-18","close":15300.0},{"date":"2021-06-21","close":15050.0},{"date":"2021-06-22","close":15050.0},{"date":"2021-06-23","close":15050.0},{"date":"2021-06-24","close":15500.0},{"date":"2021-06-25","close":15650.0},{"date":"2021-06-28","close":16550.0},{"date":"2021-06-29","close":16500.0},{"date":"2021-06-30","close":16350.0},{"date":"2021-07-01","close":16400.0},{"date":"2021-07-02","close":16500.0},{"date":"2021-07-05","close":16850.0},{"date":"2021-07-06","close":16850.0},{"date":"2021-07-07","close":17550.0},{"date":"2021-07-08","close":17150.0},{"date":"2021-07-09","close":16700.0},{"date":"2021-07-12","close":16600.0},{"date":"2021-07-13","close":16600.0},{"date":"2021-07-14","close":16700.0},{"date":"2021-07-15","close":16600.0},{"date":"2021-07-16","close":16300.0},{"date":"2021-07-19","close":16450.0},{"date":"2021-07-20","close":16050.0},{"date":"2021-07-21","close":15150.0},{"date":"2021-07-22","close":15400.0},{"date":"2021-07-23","close":15550.0},{"date":"2021-07-26","close":15450.0},{"date":"2021-07-27","close":16050.0},{"date":"2021-07-28","close":16700.0},{"date":"2021-07-29","close":16750.0},{"date":"2021-07-30","close":16700.0},{"date":"2021-08-02","close":16500.0},{"date":"2021-08-03","close":16250.0},{"date":"2021-08-04","close":16900.0},{"date":"2021-08-05","close":17800.0},{"date":"2021-08-06","close":17500.0},{"date":"2021-08-09","close":17100.0},{"date":"2021-08-10","close":17800.0},{"date":"2021-08-11","close":17800.0},{"date":"2021-08-12","close":18800.0},{"date":"2021-08-13","close":18100.0},{"date":"2021-08-17","close":16500.0},{"date":"2021-08-18","close":16150.0},{"date":"2021-08-19","close":15200.0},{"date":"2021-08-20","close":15700.0},{"date":"2021-08-23","close":15950.0},{"date":"2021-08-24","close":16100.0},{"date":"2021-08-25","close":16150.0},{"date":"2021-08-26","close":15850.0},{"date":"2021-08-27","close":15800.0},{"date":"2021-08-30","close":16000.0},{"date":"2021-08-31","close":15700.0},{"date":"2021-09-01","close":16000.0},{"date":"2021-09-02","close":15750.0},{"date":"2021-09-03","close":15800.0},{"date":"2021-09-06","close":15750.0},{"date":"2021-09-07","close":15550.0},{"date":"2021-09-08","close":15250.0},{"date":"2021-09-09","close":15200.0},{"date":"2021-09-10","close":15250.0},{"date":"2021-09-13","close":15350.0},{"date":"2021-09-14","close":15350.0},{"date":"2021-09-15","close":15250.0},{"date":"2021-09-16","close":15150.0},{"date":"2021-09-17","close":15300.0},{"date":"2021-09-23","close":15450.0},{"date":"2021-09-24","close":15300.0},{"date":"2021-09-27","close":15400.0},{"date":"2021-09-28","close":15000.0},{"date":"2021-09-29","close":14400.0},{"date":"2021-09-30","close":14000.0},{"date":"2021-10-01","close":13950.0},{"date":"2021-10-05","close":12750.0},{"date":"2021-10-06","close":12400.0},{"date":"2021-10-07","close":12750.0},{"date":"2021-10-08","close":12300.0},{"date":"2021-10-12","close":11900.0},{"date":"2021-10-13","close":12300.0},{"date":"2021-10-14","close":12750.0},{"date":"2021-10-15","close":12900.0},{"date":"2021-10-18","close":13200.0},{"date":"2021-10-19","close":13200.0},{"date":"2021-10-20","close":13000.0},{"date":"2021-10-21","close":12750.0},{"date":"2021-10-22","close":12950.0},{"date":"2021-10-25","close":12700.0},{"date":"2021-10-26","close":13200.0},{"date":"2021-10-27","close":13200.0},{"date":"2021-10-28","close":12750.0},{"date":"2021-10-29","close":12550.0},{"date":"2021-11-01","close":13150.0},{"date":"2021-11-02","close":13050.0},{"date":"2021-11-03","close":12700.0},{"date":"2021-11-04","close":12350.0},{"date":"2021-11-05","close":12550.0},{"date":"2021-11-08","close":12400.0},{"date":"2021-11-09","close":11900.0},{"date":"2021-11-10","close":11550.0},{"date":"2021-11-11","close":11250.0},{"date":"2021-11-12","close":11900.0},{"date":"2021-11-15","close":12050.0},{"date":"2021-11-16","close":12300.0},{"date":"2021-11-17","close":13150.0},{"date":"2021-11-18","close":13400.0},{"date":"2021-11-19","close":13300.0},{"date":"2021-11-22","close":13400.0},{"date":"2021-11-23","close":12850.0},{"date":"2021-11-24","close":13400.0},{"date":"2021-11-25","close":13100.0},{"date":"2021-11-26","close":12550.0},{"date":"2021-11-29","close":12200.0},{"date":"2021-11-30","close":11350.0},{"date":"2021-12-01","close":11700.0},{"date":"2021-12-02","close":12150.0},{"date":"2021-12-03","close":12200.0},{"date":"2021-12-06","close":11900.0},{"date":"2021-12-07","close":12050.0},{"date":"2021-12-08","close":12200.0},{"date":"2021-12-09","close":12850.0},{"date":"2021-12-10","close":12500.0},{"date":"2021-12-13","close":12550.0},{"date":"2021-12-14","close":12250.0},{"date":"2021-12-15","close":12350.0},{"date":"2021-12-16","close":12900.0},{"date":"2021-12-17","close":12250.0},{"date":"2021-12-20","close":11900.0},{"date":"2021-12-21","close":12100.0},{"date":"2021-12-22","close":12000.0},{"date":"2021-12-23","close":12750.0},{"date":"2021-12-24","close":13400.0},{"date":"2021-12-27","close":13300.0},{"date":"2021-12-28","close":13300.0},{"date":"2021-12-29","close":13350.0},{"date":"2021-12-30","close":13250.0},{"date":"2022-01-03","close":13200.0},{"date":"2022-01-04","close":13600.0},{"date":"2022-01-05","close":12950.0},{"date":"2022-01-06","close":12900.0},{"date":"2022-01-07","close":13000.0},{"date":"2022-01-10","close":13450.0},{"date":"2022-01-11","close":13950.0},{"date":"2022-01-12","close":14000.0},{"date":"2022-01-13","close":13650.0},{"date":"2022-01-14","close":12950.0},{"date":"2022-01-17","close":12850.0},{"date":"2022-01-18","close":12450.0},{"date":"2022-01-19","close":12600.0},{"date":"2022-01-20","close":13250.0},{"date":"2022-01-21","close":13150.0},{"date":"2022-01-24","close":12300.0},{"date":"2022-01-25","close":11750.0},{"date":"2022-01-26","close":11750.0},{"date":"2022-01-27","close":11250.0},{"date":"2022-01-28","close":11400.0},{"date":"2022-02-03","close":11800.0},{"date":"2022-02-04","close":11950.0},{"date":"2022-02-07","close":12150.0},{"date":"2022-02-08","close":11900.0},{"date":"2022-02-09","close":12500.0},{"date":"2022-02-10","close":12150.0},{"date":"2022-02-11","close":11850.0},{"date":"2022-02-14","close":11300.0},{"date":"2022-02-15","close":11450.0},{"date":"2022-02-16","close":11950.0},{"date":"2022-02-17","close":12000.0},{"date":"2022-02-18","close":11650.0},{"date":"2022-02-21","close":11650.0},{"date":"2022-02-22","close":11650.0},{"date":"2022-02-23","close":11650.0},{"date":"2022-02-24","close":11350.0},{"date":"2022-02-25","close":11850.0},{"date":"2022-02-28","close":11500.0},{"date":"2022-03-02","close":11500.0},{"date":"2022-03-03","close":11800.0},{"date":"2022-03-04","close":11700.0},{"date":"2022-03-07","close":11500.0},{"date":"2022-03-08","close":11450.0},{"date":"2022-03-10","close":11450.0},{"date":"2022-03-11","close":11550.0},{"date":"2022-03-14","close":11350.0},{"date":"2022-03-15","close":11350.0},{"date":"2022-03-16","close":11650.0},{"date":"2022-03-17","close":11650.0},{"date":"2022-03-18","close":12800.0},{"date":"2022-03-21","close":12800.0},{"date":"2022-03-22","close":12600.0},{"date":"2022-03-23","close":12800.0},{"date":"2022-03-24","close":12800.0},{"date":"2022-03-25","close":12700.0},{"date":"2022-03-28","close":12700.0},{"date":"2022-03-29","close":12950.0},{"date":"2022-03-30","close":13100.0},{"date":"2022-03-31","close":12800.0},{"date":"2022-04-01","close":13050.0},{"date":"2022-04-04","close":13200.0},{"date":"2022-04-05","close":13150.0},{"date":"2022-04-06","close":12850.0},{"date":"2022-04-07","close":12500.0},{"date":"2022-04-08","close":12300.0},{"date":"2022-04-11","close":12100.0},{"date":"2022-04-12","close":12000.0},{"date":"2022-04-13","close":12400.0},{"date":"2022-04-14","close":12600.0},{"date":"2022-04-15","close":12600.0},{"date":"2022-04-18","close":12450.0},{"date":"2022-04-19","close":12600.0},{"date":"2022-04-20","close":12350.0},{"date":"2022-04-21","close":12350.0},{"date":"2022-04-22","close":12400.0},{"date":"2022-04-25","close":11900.0},{"date":"2022-04-26","close":12050.0},{"date":"2022-04-27","close":12100.0},{"date":"2022-04-28","close":12000.0},{"date":"2022-04-29","close":12300.0},{"date":"2022-05-02","close":12400.0},{"date":"2022-05-03","close":12350.0},{"date":"2022-05-04","close":12150.0},{"date":"2022-05-06","close":12050.0},{"date":"2022-05-09","close":12000.0},{"date":"2022-05-10","close":12150.0},{"date":"2022-05-11","close":12150.0},{"date":"2022-05-12","close":11850.0},{"date":"2022-05-13","close":12050.0},{"date":"2022-05-16","close":12150.0},{"date":"2022-05-17","close":12300.0},{"date":"2022-05-18","close":12050.0},{"date":"2022-05-19","close":11750.0},{"date":"2022-05-20","close":12000.0},{"date":"2022-05-23","close":12000.0},{"date":"2022-05-24","close":11750.0},{"date":"2022-05-25","close":11850.0},{"date":"2022-05-26","close":11800.0},{"date":"2022-05-27","close":11800.0},{"date":"2022-05-30","close":12000.0},{"date":"2022-05-31","close":11900.0},{"date":"2022-06-02","close":12000.0},{"date":"2022-06-03","close":12200.0},{"date":"2022-06-07","close":11900.0},{"date":"2022-06-08","close":12050.0},{"date":"2022-06-09","close":11900.0},{"date":"2022-06-10","close":11750.0},{"date":"2022-06-13","close":11350.0},{"date":"2022-06-14","close":11100.0},{"date":"2022-06-15","close":10650.0},{"date":"2022-06-16","close":10750.0},{"date":"2022-06-17","close":10700.0},{"date":"2022-06-20","close":9950.0},{"date":"2022-06-21","close":10250.0},{"date":"2022-06-22","close":9990.0},{"date":"2022-06-23","close":9270.0},{"date":"2022-06-24","close":9650.0},{"date":"2022-06-27","close":9840.0},{"date":"2022-06-28","close":10050.0},{"date":"2022-06-29","close":10400.0},{"date":"2022-06-30","close":10200.0},{"date":"2022-07-01","close":10550.0},{"date":"2022-07-04","close":9980.0},{"date":"2022-07-05","close":10500.0},{"date":"2022-07-06","close":10750.0},{"date":"2022-07-07","close":10700.0},{"date":"2022-07-08","close":11100.0},{"date":"2022-07-11","close":10800.0},{"date":"2022-07-12","close":10350.0},{"date":"2022-07-13","close":11050.0},{"date":"2022-07-14","close":10800.0},{"date":"2022-07-15","close":11100.0},{"date":"2022-07-18","close":11000.0},{"date":"2022-07-19","close":11400.0},{"date":"2022-07-20","close":11650.0},{"date":"2022-07-21","close":11500.0},{"date":"2022-07-22","close":11500.0},{"date":"2022-07-25","close":11050.0},{"date":"2022-07-26","close":11450.0},{"date":"2022-07-27","close":11400.0},{"date":"2022-07-28","close":11450.0},{"date":"2022-07-29","close":11800.0},{"date":"2022-08-01","close":11450.0},{"date":"2022-08-02","close":11450.0},{"date":"2022-08-03","close":11850.0},{"date":"2022-08-04","close":11850.0},{"date":"2022-08-05","close":11750.0},{"date":"2022-08-08","close":11550.0},{"date":"2022-08-09","close":11650.0},{"date":"2022-08-10","close":11600.0},{"date":"2022-08-11","close":11550.0},{"date":"2022-08-12","close":11450.0},{"date":"2022-08-16","close":11300.0},{"date":"2022-08-17","close":10750.0},{"date":"2022-08-18","close":10650.0},{"date":"2022-08-19","close":10450.0},{"date":"2022-08-22","close":10100.0},{"date":"2022-08-23","close":10000.0},{"date":"2022-08-24","close":10150.0},{"date":"2022-08-25","close":10300.0},{"date":"2022-08-26","close":10350.0},{"date":"2022-08-29","close":9990.0},{"date":"2022-08-30","close":10050.0},{"date":"2022-08-31","close":10550.0},{"date":"2022-09-01","close":10050.0},{"date":"2022-09-02","close":9910.0},{"date":"2022-09-05","close":9860.0},{"date":"2022-09-06","close":9790.0},{"date":"2022-09-07","close":9700.0},{"date":"2022-09-08","close":9650.0},{"date":"2022-09-13","close":9830.0},{"date":"2022-09-14","close":9660.0},{"date":"2022-09-15","close":9670.0},{"date":"2022-09-16","close":9620.0},{"date":"2022-09-19","close":9400.0},{"date":"2022-09-20","close":9540.0},{"date":"2022-09-21","close":9630.0},{"date":"2022-09-22","close":9420.0},{"date":"2022-09-23","close":9210.0},{"date":"2022-09-26","close":8350.0},{"date":"2022-09-27","close":8230.0},{"date":"2022-09-28","close":8010.0},{"date":"2022-09-29","close":8080.0},{"date":"2022-09-30","close":8080.0},{"date":"2022-10-04","close":8240.0},{"date":"2022-10-05","close":8210.0},{"date":"2022-10-06","close":8920.0},{"date":"2022-10-07","close":8510.0},{"date":"2022-10-11","close":8200.0},{"date":"2022-10-12","close":8150.0},{"date":"2022-10-13","close":7780.0},{"date":"2022-10-14","close":7960.0},{"date":"2022-10-17","close":7960.0},{"date":"2022-10-18","close":8050.0},{"date":"2022-10-19","close":8730.0},{"date":"2022-10-20","close":8330.0},{"date":"2022-10-21","close":8080.0},{"date":"2022-10-24","close":8190.0},{"date":"2022-10-25","close":8250.0},{"date":"2022-10-26","close":8200.0},{"date":"2022-10-27","close":8290.0},{"date":"2022-10-28","close":8150.0},{"date":"2022-10-31","close":8020.0},{"date":"2022-11-01","close":8070.0},{"date":"2022-11-02","close":8050.0},{"date":"2022-11-03","close":8100.0},{"date":"2022-11-04","close":8060.0},{"date":"2022-11-07","close":8070.0},{"date":"2022-11-08","close":8230.0},{"date":"2022-11-09","close":8240.0},{"date":"2022-11-10","close":8140.0},{"date":"2022-11-11","close":8370.0},{"date":"2022-11-14","close":8310.0},{"date":"2022-11-15","close":8330.0},{"date":"2022-11-16","close":8290.0},{"date":"2022-11-17","close":10750.0},{"date":"2022-11-18","close":11050.0},{"date":"2022-11-21","close":10500.0},{"date":"2022-11-22","close":10650.0},{"date":"2022-11-23","close":10800.0},{"date":"2022-11-24","close":10600.0},{"date":"2022-11-25","close":10450.0},{"date":"2022-11-28","close":10100.0},{"date":"2022-11-29","close":10100.0},{"date":"2022-11-30","close":10450.0},{"date":"2022-12-01","close":10350.0},{"date":"2022-12-02","close":9730.0},{"date":"2022-12-05","close":9670.0},{"date":"2022-12-06","close":9360.0},{"date":"2022-12-07","close":9360.0},{"date":"2022-12-08","close":9130.0},{"date":"2022-12-09","close":9160.0},{"date":"2022-12-12","close":9040.0},{"date":"2022-12-13","close":9030.0},{"date":"2022-12-14","close":9110.0},{"date":"2022-12-15","close":9130.0},{"date":"2022-12-16","close":8910.0},{"date":"2022-12-19","close":9200.0},{"date":"2022-12-20","close":8870.0},{"date":"2022-12-21","close":8940.0},{"date":"2022-12-22","close":8960.0},{"date":"2022-12-23","close":8520.0},{"date":"2022-12-26","close":8300.0},{"date":"2022-12-27","close":8160.0},{"date":"2022-12-28","close":8300.0},{"date":"2022-12-29","close":7930.0},{"date":"2023-01-02","close":7700.0},{"date":"2023-01-03","close":7970.0},{"date":"2023-01-04","close":7920.0},{"date":"2023-01-05","close":7860.0},{"date":"2023-01-06","close":8050.0},{"date":"2023-01-09","close":8160.0},{"date":"2023-01-10","close":8590.0},{"date":"2023-01-11","close":11150.0},{"date":"2023-01-12","close":10600.0},{"date":"2023-01-13","close":10550.0},{"date":"2023-01-16","close":10700.0},{"date":"2023-01-17","close":10100.0},{"date":"2023-01-18","close":10300.0},{"date":"2023-01-19","close":10100.0},{"date":"2023-01-20","close":9640.0},{"date":"2023-01-25","close":10030.0},{"date":"2023-01-26","close":9870.0},{"date":"2023-01-27","close":10050.0},{"date":"2023-01-30","close":10160.0},{"date":"2023-01-31","close":10160.0},{"date":"2023-02-01","close":9950.0},{"date":"2023-02-02","close":10120.0},{"date":"2023-02-03","close":10200.0},{"date":"2023-02-06","close":9990.0},{"date":"2023-02-07","close":10020.0},{"date":"2023-02-08","close":10320.0},{"date":"2023-02-09","close":10080.0},{"date":"2023-02-10","close":9600.0},{"date":"2023-02-13","close":9500.0},{"date":"2023-02-14","close":10090.0},{"date":"2023-02-15","close":9970.0},{"date":"2023-02-16","close":9970.0},{"date":"2023-02-17","close":9830.0},{"date":"2023-02-20","close":9840.0},{"date":"2023-02-21","close":10200.0},{"date":"2023-02-22","close":9740.0},{"date":"2023-02-23","close":10050.0},{"date":"2023-02-24","close":9810.0},{"date":"2023-02-27","close":10080.0},{"date":"2023-02-28","close":9910.0},{"date":"2023-03-02","close":9800.0},{"date":"2023-03-03","close":9930.0},{"date":"2023-03-06","close":10290.0},{"date":"2023-03-07","close":9920.0},{"date":"2023-03-08","close":9770.0},{"date":"2023-03-09","close":9850.0},{"date":"2023-03-10","close":11550.0},{"date":"2023-03-13","close":10680.0},{"date":"2023-03-14","close":9850.0},{"date":"2023-03-15","close":10430.0},{"date":"2023-03-16","close":10170.0},{"date":"2023-03-17","close":11180.0},{"date":"2023-03-20","close":11140.0},{"date":"2023-03-21","close":11470.0},{"date":"2023-03-22","close":11510.0},{"date":"2023-03-23","close":11200.0},{"date":"2023-03-24","close":11380.0},{"date":"2023-03-27","close":11180.0},{"date":"2023-03-28","close":11450.0},{"date":"2023-03-29","close":11060.0},{"date":"2023-03-30","close":11930.0},{"date":"2023-03-31","close":11440.0},{"date":"2023-04-03","close":11350.0},{"date":"2023-04-04","close":11360.0},{"date":"2023-04-05","close":11610.0},{"date":"2023-04-06","close":11170.0},{"date":"2023-04-07","close":11200.0},{"date":"2023-04-10","close":10740.0},{"date":"2023-04-11","close":10850.0},{"date":"2023-04-12","close":11530.0},{"date":"2023-04-13","close":11970.0},{"date":"2023-04-14","close":11720.0},{"date":"2023-04-17","close":11380.0},{"date":"2023-04-18","close":12200.0},{"date":"2023-04-19","close":13240.0},{"date":"2023-04-20","close":12100.0},{"date":"2023-04-21","close":11520.0},{"date":"2023-04-24","close":11070.0},{"date":"2023-04-25","close":11390.0},{"date":"2023-04-26","close":11100.0},{"date":"2023-04-27","close":11490.0},{"date":"2023-04-28","close":10890.0},{"date":"2023-05-02","close":11120.0},{"date":"2023-05-03","close":11180.0},{"date":"2023-05-04","close":10850.0},{"date":"2023-05-08","close":10780.0},{"date":"2023-05-09","close":10490.0},{"date":"2023-05-10","close":10200.0},{"date":"2023-05-11","close":10350.0},{"date":"2023-05-12","close":10270.0},{"date":"2023-05-15","close":10030.0},{"date":"2023-05-16","close":9780.0},{"date":"2023-05-17","close":9950.0},{"date":"2023-05-18","close":10190.0},{"date":"2023-05-19","close":10070.0},{"date":"2023-05-22","close":10390.0},{"date":"2023-05-23","close":10320.0},{"date":"2023-05-24","close":10300.0},{"date":"2023-05-25","close":10070.0},{"date":"2023-05-26","close":9920.0},{"date":"2023-05-30","close":10000.0},{"date":"2023-05-31","close":9980.0},{"date":"2023-06-01","close":9960.0},{"date":"2023-06-02","close":10000.0},{"date":"2023-06-05","close":10120.0},{"date":"2023-06-07","close":10030.0},{"date":"2023-06-08","close":9950.0},{"date":"2023-06-09","close":10230.0},{"date":"2023-06-12","close":10200.0},{"date":"2023-06-13","close":10300.0},{"date":"2023-06-14","close":10120.0},{"date":"2023-06-15","close":10400.0},{"date":"2023-06-16","close":10520.0},{"date":"2023-06-19","close":10500.0},{"date":"2023-06-20","close":10540.0},{"date":"2023-06-21","close":10300.0},{"date":"2023-06-22","close":10350.0},{"date":"2023-06-23","close":10610.0},{"date":"2023-06-26","close":10330.0},{"date":"2023-06-27","close":10700.0},{"date":"2023-06-28","close":10600.0},{"date":"2023-06-29","close":10840.0},{"date":"2023-06-30","close":10820.0},{"date":"2023-07-03","close":10750.0},{"date":"2023-07-04","close":10530.0},{"date":"2023-07-05","close":10280.0},{"date":"2023-07-06","close":9970.0},{"date":"2023-07-07","close":9930.0},{"date":"2023-07-10","close":9720.0},{"date":"2023-07-11","close":10050.0},{"date":"2023-07-12","close":10070.0},{"date":"2023-07-13","close":10000.0},{"date":"2023-07-14","close":10070.0},{"date":"2023-07-17","close":10080.0},{"date":"2023-07-18","close":9750.0},{"date":"2023-07-19","close":9920.0},{"date":"2023-07-20","close":9880.0},{"date":"2023-07-21","close":9760.0},{"date":"2023-07-24","close":9110.0},{"date":"2023-07-25","close":9070.0},{"date":"2023-07-26","close":8360.0},{"date":"2023-07-27","close":8680.0},{"date":"2023-07-28","close":8740.0},{"date":"2023-07-31","close":8840.0},{"date":"2023-08-01","close":9210.0},{"date":"2023-08-02","close":9000.0},{"date":"2023-08-03","close":8870.0},{"date":"2023-08-04","close":9270.0},{"date":"2023-08-07","close":9000.0},{"date":"2023-08-08","close":8850.0},{"date":"2023-08-09","close":8900.0},{"date":"2023-08-10","close":9180.0},{"date":"2023-08-11","close":9110.0},{"date":"2023-08-14","close":9170.0},{"date":"2023-08-16","close":8890.0},{"date":"2023-08-17","close":8740.0},{"date":"2023-08-18","close":8780.0},{"date":"2023-08-21","close":8910.0},{"date":"2023-08-22","close":8770.0},{"date":"2023-08-23","close":8790.0},{"date":"2023-08-24","close":9000.0},{"date":"2023-08-25","close":8750.0},{"date":"2023-08-28","close":8810.0},{"date":"2023-08-29","close":9250.0},{"date":"2023-08-30","close":9300.0},{"date":"2023-08-31","close":10000.0},{"date":"2023-09-01","close":10210.0},{"date":"2023-09-04","close":13270.0},{"date":"2023-09-05","close":11610.0},{"date":"2023-09-06","close":11450.0},{"date":"2023-09-07","close":11700.0},{"date":"2023-09-08","close":11210.0},{"date":"2023-09-11","close":11250.0},{"date":"2023-09-12","close":11150.0},{"date":"2023-09-13","close":10400.0},{"date":"2023-09-14","close":10710.0},{"date":"2023-09-15","close":10860.0},{"date":"2023-09-18","close":11150.0},{"date":"2023-09-19","close":10520.0},{"date":"2023-09-20","close":11050.0},{"date":"2023-09-21","close":10600.0},{"date":"2023-09-22","close":10290.0},{"date":"2023-09-25","close":10050.0},{"date":"2023-09-26","close":10090.0},{"date":"2023-09-27","close":10390.0},{"date":"2023-10-04","close":9420.0},{"date":"2023-10-05","close":9100.0},{"date":"2023-10-06","close":9390.0},{"date":"2023-10-10","close":8990.0},{"date":"2023-10-11","close":9330.0},{"date":"2023-10-12","close":9500.0},{"date":"2023-10-13","close":9380.0},{"date":"2023-10-16","close":8830.0},{"date":"2023-10-17","close":9050.0},{"date":"2023-10-18","close":8880.0},{"date":"2023-10-19","close":8560.0},{"date":"2023-10-20","close":8260.0},{"date":"2023-10-23","close":8300.0},{"date":"2023-10-24","close":8570.0},{"date":"2023-10-25","close":8640.0},{"date":"2023-10-26","close":8130.0},{"date":"2023-10-27","close":8010.0},{"date":"2023-10-30","close":8340.0},{"date":"2023-10-31","close":8020.0},{"date":"2023-11-01","close":8220.0},{"date":"2023-11-02","close":8400.0},{"date":"2023-11-03","close":8560.0},{"date":"2023-11-06","close":8710.0},{"date":"2023-11-07","close":8550.0},{"date":"2023-11-08","close":8460.0},{"date":"2023-11-09","close":8460.0},{"date":"2023-11-10","close":8160.0},{"date":"2023-11-13","close":8100.0},{"date":"2023-11-14","close":8400.0},{"date":"2023-11-15","close":8520.0},{"date":"2023-11-16","close":8700.0},{"date":"2023-11-17","close":8520.0},{"date":"2023-11-20","close":8610.0},{"date":"2023-11-21","close":8640.0},{"date":"2023-11-22","close":8570.0},{"date":"2023-11-23","close":8600.0},{"date":"2023-11-24","close":8610.0},{"date":"2023-11-27","close":8400.0},{"date":"2023-11-28","close":8470.0},{"date":"2023-11-29","close":8660.0},{"date":"2023-11-30","close":8650.0},{"date":"2023-12-01","close":8530.0},{"date":"2023-12-04","close":8430.0},{"date":"2023-12-05","close":8140.0},{"date":"2023-12-06","close":8350.0},{"date":"2023-12-07","close":8450.0},{"date":"2023-12-08","close":8550.0},{"date":"2023-12-11","close":8750.0},{"date":"2023-12-12","close":8630.0},{"date":"2023-12-13","close":8420.0},{"date":"2023-12-14","close":8650.0},{"date":"2023-12-15","close":8600.0},{"date":"2023-12-18","close":8700.0},{"date":"2023-12-19","close":8720.0},{"date":"2023-12-20","close":8680.0},{"date":"2023-12-21","close":8590.0},{"date":"2023-12-22","close":8540.0},{"date":"2023-12-26","close":8400.0},{"date":"2023-12-27","close":8560.0},{"date":"2023-12-28","close":8650.0},{"date":"2024-01-02","close":8760.0},{"date":"2024-01-03","close":8690.0},{"date":"2024-01-04","close":8590.0},{"date":"2024-01-05","close":8800.0},{"date":"2024-01-08","close":8930.0},{"date":"2024-01-09","close":9010.0},{"date":"2024-01-10","close":9250.0},{"date":"2024-01-11","close":9240.0},{"date":"2024-01-12","close":8950.0},{"date":"2024-01-15","close":9100.0},{"date":"2024-01-16","close":10350.0},{"date":"2024-01-17","close":10260.0},{"date":"2024-01-18","close":10130.0},{"date":"2024-01-19","close":11540.0},{"date":"2024-01-22","close":11810.0},{"date":"2024-01-23","close":10990.0},{"date":"2024-01-24","close":10750.0},{"date":"2024-01-25","close":10280.0},{"date":"2024-01-26","close":10360.0},{"date":"2024-01-29","close":10030.0},{"date":"2024-01-30","close":10120.0},{"date":"2024-01-31","close":9730.0},{"date":"2024-02-01","close":9650.0},{"date":"2024-02-02","close":9890.0},{"date":"2024-02-05","close":9680.0},{"date":"2024-02-06","close":9700.0},{"date":"2024-02-07","close":9510.0},{"date":"2024-02-08","close":10030.0},{"date":"2024-02-13","close":10160.0},{"date":"2024-02-14","close":11490.0},{"date":"2024-02-15","close":11050.0},{"date":"2024-02-16","close":10790.0},{"date":"2024-02-19","close":10720.0},{"date":"2024-02-20","close":10640.0},{"date":"2024-02-21","close":10920.0},{"date":"2024-02-22","close":11120.0},{"date":"2024-02-23","close":10620.0},{"date":"2024-02-26","close":10760.0},{"date":"2024-02-27","close":10690.0},{"date":"2024-02-28","close":10720.0},{"date":"2024-02-29","close":10430.0},{"date":"2024-03-04","close":11350.0},{"date":"2024-03-05","close":10850.0},{"date":"2024-03-06","close":11200.0},{"date":"2024-03-07","close":10740.0},{"date":"2024-03-08","close":11160.0},{"date":"2024-03-11","close":10830.0},{"date":"2024-03-12","close":11070.0},{"date":"2024-03-13","close":11690.0},{"date":"2024-03-14","close":11990.0},{"date":"2024-03-15","close":12320.0},{"date":"2024-03-18","close":11790.0},{"date":"2024-03-19","close":12430.0},{"date":"2024-03-20","close":11850.0},{"date":"2024-03-21","close":11550.0},{"date":"2024-03-22","close":11850.0},{"date":"2024-03-25","close":14590.0},{"date":"2024-03-26","close":14540.0},{"date":"2024-03-27","close":14100.0},{"date":"2024-03-28","close":13520.0},{"date":"2024-03-29","close":13380.0},{"date":"2024-04-01","close":13380.0},{"date":"2024-04-02","close":12900.0},{"date":"2024-04-03","close":12850.0},{"date":"2024-04-04","close":13940.0},{"date":"2024-04-05","close":13400.0},{"date":"2024-04-08","close":12770.0},{"date":"2024-04-09","close":11560.0},{"date":"2024-04-11","close":11750.0},{"date":"2024-04-12","close":12290.0},{"date":"2024-04-15","close":11770.0},{"date":"2024-04-16","close":11070.0},{"date":"2024-04-17","close":10700.0},{"date":"2024-04-18","close":11050.0},{"date":"2024-04-19","close":10750.0},{"date":"2024-04-22","close":11020.0},{"date":"2024-04-23","close":10820.0},{"date":"2024-04-24","close":11080.0},{"date":"2024-04-25","close":10770.0},{"date":"2024-04-26","close":10350.0},{"date":"2024-04-29","close":10560.0},{"date":"2024-04-30","close":10590.0},{"date":"2024-05-02","close":10460.0},{"date":"2024-05-03","close":10460.0},{"date":"2024-05-07","close":10600.0},{"date":"2024-05-08","close":10780.0},{"date":"2024-05-09","close":11660.0},{"date":"2024-05-10","close":12140.0},{"date":"2024-05-13","close":12080.0},{"date":"2024-05-14","close":12070.0},{"date":"2024-05-16","close":11840.0},{"date":"2024-05-17","close":13000.0},{"date":"2024-05-20","close":13050.0},{"date":"2024-05-21","close":13300.0},{"date":"2024-05-22","close":12980.0},{"date":"2024-05-23","close":13750.0},{"date":"2024-05-24","close":17870.0},{"date":"2024-05-27","close":17470.0},{"date":"2024-05-28","close":17870.0},{"date":"2024-05-29","close":18900.0},{"date":"2024-05-30","close":17870.0},{"date":"2024-05-31","close":17400.0},{"date":"2024-06-03","close":16990.0},{"date":"2024-06-04","close":15900.0},{"date":"2024-06-05","close":15550.0},{"date":"2024-06-07","close":15300.0},{"date":"2024-06-10","close":15500.0},{"date":"2024-06-11","close":14670.0},{"date":"2024-06-12","close":14300.0},{"date":"2024-06-13","close":14070.0},{"date":"2024-06-14","close":14340.0},{"date":"2024-06-17","close":14100.0},{"date":"2024-06-18","close":14130.0},{"date":"2024-06-19","close":14560.0},{"date":"2024-06-20","close":14070.0},{"date":"2024-06-21","close":13910.0},{"date":"2024-06-24","close":13890.0},{"date":"2024-06-25","close":14300.0},{"date":"2024-06-26","close":14200.0},{"date":"2024-06-27","close":13940.0},{"date":"2024-06-28","close":14120.0},{"date":"2024-07-01","close":13520.0},{"date":"2024-07-02","close":13590.0},{"date":"2024-07-03","close":13310.0},{"date":"2024-07-04","close":13020.0},{"date":"2024-07-05","close":12710.0},{"date":"2024-07-08","close":12830.0},{"date":"2024-07-09","close":12880.0},{"date":"2024-07-10","close":13500.0},{"date":"2024-07-11","close":13130.0},{"date":"2024-07-12","close":12930.0},{"date":"2024-07-15","close":12960.0},{"date":"2024-07-16","close":12830.0},{"date":"2024-07-17","close":12880.0},{"date":"2024-07-18","close":12330.0},{"date":"2024-07-19","close":12100.0},{"date":"2024-07-22","close":12040.0},{"date":"2024-07-23","close":12290.0},{"date":"2024-07-24","close":12070.0},{"date":"2024-07-25","close":11810.0},{"date":"2024-07-26","close":11700.0},{"date":"2024-07-29","close":11900.0},{"date":"2024-07-30","close":11400.0},{"date":"2024-07-31","close":11430.0},{"date":"2024-08-01","close":11760.0},{"date":"2024-08-02","close":10970.0},{"date":"2024-08-05","close":9240.0},{"date":"2024-08-06","close":9650.0},{"date":"2024-08-07","close":9680.0},{"date":"2024-08-08","close":9820.0},{"date":"2024-08-09","close":10060.0},{"date":"2024-08-12","close":10270.0},{"date":"2024-08-13","close":10120.0},{"date":"2024-08-14","close":10500.0},{"date":"2024-08-16","close":10400.0},{"date":"2024-08-19","close":10140.0},{"date":"2024-08-20","close":10650.0},{"date":"2024-08-21","close":10590.0},{"date":"2024-08-22","close":10300.0},{"date":"2024-08-23","close":10270.0},{"date":"2024-08-26","close":10380.0},{"date":"2024-08-27","close":10120.0},{"date":"2024-08-28","close":10100.0},{"date":"2024-08-29","close":9990.0},{"date":"2024-08-30","close":10370.0},{"date":"2024-09-02","close":10460.0},{"date":"2024-09-03","close":10410.0},{"date":"2024-09-04","close":9740.0},{"date":"2024-09-05","close":9440.0},{"date":"2024-09-06","close":9020.0},{"date":"2024-09-09","close":9150.0},{"date":"2024-09-10","close":8850.0},{"date":"2024-09-11","close":8820.0},{"date":"2024-09-12","close":9230.0},{"date":"2024-09-13","close":8820.0},{"date":"2024-09-19","close":8730.0},{"date":"2024-09-20","close":8830.0},{"date":"2024-09-23","close":8920.0},{"date":"2024-09-24","close":9000.0},{"date":"2024-09-25","close":9050.0},{"date":"2024-09-26","close":9290.0},{"date":"2024-09-27","close":9480.0},{"date":"2024-09-30","close":9070.0},{"date":"2024-10-02","close":8980.0},{"date":"2024-10-04","close":8730.0},{"date":"2024-10-07","close":9030.0},{"date":"2024-10-08","close":8990.0},{"date":"2024-10-10","close":8810.0},{"date":"2024-10-11","close":8640.0},{"date":"2024-10-14","close":8570.0},{"date":"2024-10-15","close":8580.0},{"date":"2024-10-16","close":8330.0},{"date":"2024-10-17","close":8260.0},{"date":"2024-10-18","close":8060.0},{"date":"2024-10-21","close":8200.0},{"date":"2024-10-22","close":8040.0},{"date":"2024-10-23","close":8100.0},{"date":"2024-10-24","close":7880.0},{"date":"2024-10-25","close":7840.0},{"date":"2024-10-28","close":8070.0},{"date":"2024-10-29","close":8080.0},{"date":"2024-10-30","close":8150.0},{"date":"2024-10-31","close":8260.0},{"date":"2024-11-01","close":7870.0},{"date":"2024-11-04","close":8170.0},{"date":"2024-11-05","close":8160.0},{"date":"2024-11-06","close":8030.0},{"date":"2024-11-07","close":8010.0},{"date":"2024-11-08","close":8100.0},{"date":"2024-11-11","close":7750.0},{"date":"2024-11-12","close":7210.0},{"date":"2024-11-13","close":6840.0},{"date":"2024-11-14","close":6990.0},{"date":"2024-11-15","close":6980.0},{"date":"2024-11-18","close":7210.0},{"date":"2024-11-19","close":7270.0},{"date":"2024-11-20","close":7010.0},{"date":"2024-11-21","close":7030.0},{"date":"2024-11-22","close":7090.0},{"date":"2024-11-25","close":7280.0},{"date":"2024-11-26","close":7300.0},{"date":"2024-11-27","close":7270.0},{"date":"2024-11-28","close":7140.0},{"date":"2024-11-29","close":6940.0},{"date":"2024-12-02","close":6800.0},{"date":"2024-12-03","close":6880.0},{"date":"2024-12-04","close":6810.0},{"date":"2024-12-05","close":6790.0},{"date":"2024-12-06","close":6320.0},{"date":"2024-12-09","close":5540.0},{"date":"2024-12-10","close":6100.0},{"date":"2024-12-11","close":6460.0},{"date":"2024-12-12","close":6340.0},{"date":"2024-12-13","close":6330.0},{"date":"2024-12-16","close":6580.0},{"date":"2024-12-17","close":6550.0},{"date":"2024-12-18","close":6650.0},{"date":"2024-12-19","close":6450.0},{"date":"2024-12-20","close":6170.0},{"date":"2024-12-23","close":6370.0},{"date":"2024-12-24","close":6480.0},{"date":"2024-12-26","close":6650.0},{"date":"2024-12-27","close":6430.0},{"date":"2024-12-30","close":6720.0},{"date":"2025-01-02","close":7440.0},{"date":"2025-01-03","close":7250.0},{"date":"2025-01-06","close":7370.0},{"date":"2025-01-07","close":7210.0},{"date":"2025-01-08","close":7840.0},{"date":"2025-01-09","close":7840.0},{"date":"2025-01-10","close":7890.0},{"date":"2025-01-13","close":7640.0},{"date":"2025-01-14","close":7640.0},{"date":"2025-01-15","close":7430.0},{"date":"2025-01-16","close":7530.0},{"date":"2025-01-17","close":8880.0},{"date":"2025-01-20","close":8690.0},{"date":"2025-01-21","close":8680.0},{"date":"2025-01-22","close":8930.0},{"date":"2025-01-23","close":8310.0},{"date":"2025-01-24","close":8360.0},{"date":"2025-01-31","close":8050.0},{"date":"2025-02-03","close":7970.0},{"date":"2025-02-04","close":8300.0},{"date":"2025-02-05","close":8540.0},{"date":"2025-02-06","close":8260.0},{"date":"2025-02-07","close":8340.0},{"date":"2025-02-10","close":8490.0},{"date":"2025-02-11","close":8300.0},{"date":"2025-02-12","close":7850.0},{"date":"2025-02-13","close":8020.0},{"date":"2025-02-14","close":7970.0},{"date":"2025-02-17","close":9050.0},{"date":"2025-02-18","close":9350.0},{"date":"2025-02-19","close":9100.0},{"date":"2025-02-20","close":8750.0},{"date":"2025-02-21","close":8620.0},{"date":"2025-02-24","close":8710.0},{"date":"2025-02-25","close":8410.0},{"date":"2025-02-26","close":8360.0},{"date":"2025-02-27","close":8180.0},{"date":"2025-02-28","close":7820.0},{"date":"2025-03-04","close":7590.0},{"date":"2025-03-05","close":7820.0},{"date":"2025-03-06","close":7820.0},{"date":"2025-03-07","close":7390.0},{"date":"2025-03-10","close":7500.0},{"date":"2025-03-11","close":7380.0},{"date":"2025-03-12","close":7570.0},{"date":"2025-03-13","close":7430.0},{"date":"2025-03-14","close":7630.0},{"date":"2025-03-17","close":7500.0},{"date":"2025-03-18","close":7550.0},{"date":"2025-03-19","close":7340.0},{"date":"2025-03-20","close":7340.0},{"date":"2025-03-21","close":7120.0},{"date":"2025-03-24","close":7080.0},{"date":"2025-03-25","close":7020.0},{"date":"2025-03-26","close":7000.0},{"date":"2025-03-27","close":6890.0},{"date":"2025-03-28","close":6610.0},{"date":"2025-03-31","close":6620.0},{"date":"2025-04-01","close":6810.0},{"date":"2025-04-02","close":6680.0},{"date":"2025-04-03","close":6630.0},{"date":"2025-04-04","close":6700.0},{"date":"2025-04-07","close":6160.0},{"date":"2025-04-08","close":6160.0},{"date":"2025-04-09","close":6170.0},{"date":"2025-04-10","close":6700.0},{"date":"2025-04-11","close":6860.0},{"date":"2025-04-14","close":7080.0},{"date":"2025-04-15","close":7440.0},{"date":"2025-04-16","close":7230.0},{"date":"2025-04-17","close":7380.0},{"date":"2025-04-18","close":7340.0},{"date":"2025-04-21","close":7230.0},{"date":"2025-04-22","close":7210.0},{"date":"2025-04-23","close":7400.0},{"date":"2025-04-24","close":7380.0},{"date":"2025-04-25","close":7460.0},{"date":"2025-04-28","close":7340.0},{"date":"2025-04-29","close":7630.0},{"date":"2025-04-30","close":7300.0},{"date":"2025-05-02","close":7300.0},{"date":"2025-05-07","close":7350.0},{"date":"2025-05-08","close":7380.0},{"date":"2025-05-09","close":7270.0},{"date":"2025-05-12","close":7420.0},{"date":"2025-05-13","close":7380.0},{"date":"2025-05-14","close":8330.0},{"date":"2025-05-15","close":8050.0},{"date":"2025-05-16","close":7540.0},{"date":"2025-05-19","close":7630.0},{"date":"2025-05-20","close":8260.0},{"date":"2025-05-21","close":7960.0},{"date":"2025-05-22","close":7760.0},{"date":"2025-05-23","close":7680.0},{"date":"2025-05-26","close":7780.0},{"date":"2025-05-27","close":7580.0},{"date":"2025-05-28","close":7500.0},{"date":"2025-05-29","close":7510.0},{"date":"2025-05-30","close":7460.0},{"date":"2025-06-02","close":7580.0},{"date":"2025-06-04","close":7710.0},{"date":"2025-06-05","close":7720.0},{"date":"2025-06-09","close":7880.0},{"date":"2025-06-10","close":7800.0},{"date":"2025-06-11","close":7780.0},{"date":"2025-06-12","close":7700.0},{"date":"2025-06-13","close":7520.0},{"date":"2025-06-16","close":7520.0},{"date":"2025-06-17","close":7520.0},{"date":"2025-06-18","close":7640.0},{"date":"2025-06-19","close":7600.0},{"date":"2025-06-20","close":7710.0},{"date":"2025-06-23","close":7490.0},{"date":"2025-06-24","close":7620.0},{"date":"2025-06-25","close":7670.0},{"date":"2025-06-26","close":7440.0},{"date":"2025-06-27","close":7330.0},{"date":"2025-06-30","close":7100.0},{"date":"2025-07-01","close":7120.0},{"date":"2025-07-02","close":7020.0},{"date":"2025-07-03","close":7340.0},{"date":"2025-07-04","close":7110.0},{"date":"2025-07-07","close":7010.0},{"date":"2025-07-08","close":7130.0},{"date":"2025-07-09","close":7000.0},{"date":"2025-07-10","close":7000.0},{"date":"2025-07-11","close":6990.0},{"date":"2025-07-14","close":6850.0},{"date":"2025-07-15","close":6930.0},{"date":"2025-07-16","close":6950.0},{"date":"2025-07-17","close":6860.0},{"date":"2025-07-18","close":6750.0},{"date":"2025-07-21","close":6780.0},{"date":"2025-07-22","close":6630.0},{"date":"2025-07-23","close":6690.0},{"date":"2025-07-24","close":6840.0},{"date":"2025-07-25","close":6650.0},{"date":"2025-07-28","close":6600.0},{"date":"2025-07-29","close":6600.0},{"date":"2025-07-30","close":6690.0},{"date":"2025-07-31","close":6660.0},{"date":"2025-08-01","close":6390.0},{"date":"2025-08-04","close":6440.0},{"date":"2025-08-05","close":6510.0},{"date":"2025-08-06","close":6520.0},{"date":"2025-08-07","close":6670.0},{"date":"2025-08-08","close":6690.0},{"date":"2025-08-11","close":6800.0},{"date":"2025-08-12","close":6980.0},{"date":"2025-08-13","close":6940.0},{"date":"2025-08-14","close":6830.0},{"date":"2025-08-18","close":6790.0},{"date":"2025-08-19","close":6690.0},{"date":"2025-08-20","close":6610.0},{"date":"2025-08-21","close":6520.0},{"date":"2025-08-22","close":6650.0},{"date":"2025-08-25","close":7080.0},{"date":"2025-08-26","close":7370.0},{"date":"2025-08-27","close":7160.0},{"date":"2025-08-28","close":7060.0},{"date":"2025-08-29","close":6950.0},{"date":"2025-09-01","close":7400.0},{"date":"2025-09-02","close":7690.0},{"date":"2025-09-03","close":7480.0},{"date":"2025-09-04","close":7970.0},{"date":"2025-09-05","close":8140.0},{"date":"2025-09-08","close":8700.0},{"date":"2025-09-09","close":8980.0},{"date":"2025-09-10","close":8700.0},{"date":"2025-09-11","close":8510.0},{"date":"2025-09-12","close":8970.0},{"date":"2025-09-15","close":9880.0},{"date":"2025-09-16","close":10380.0},{"date":"2025-09-17","close":9500.0},{"date":"2025-09-18","close":9310.0},{"date":"2025-09-19","close":9080.0},{"date":"2025-09-22","close":8710.0},{"date":"2025-09-23","close":8780.0},{"date":"2025-09-24","close":8550.0},{"date":"2025-09-25","close":8440.0},{"date":"2025-09-26","close":8150.0},{"date":"2025-09-29","close":8370.0},{"date":"2025-09-30","close":8270.0},{"date":"2025-10-01","close":8300.0},{"date":"2025-10-02","close":8400.0},{"date":"2025-10-10","close":8650.0},{"date":"2025-10-13","close":8420.0},{"date":"2025-10-14","close":8300.0},{"date":"2025-10-15","close":8820.0},{"date":"2025-10-16","close":8550.0},{"date":"2025-10-17","close":8090.0},{"date":"2025-10-20","close":8800.0},{"date":"2025-10-21","close":8710.0},{"date":"2025-10-22","close":8380.0},{"date":"2025-10-23","close":8400.0},{"date":"2025-10-24","close":8580.0},{"date":"2025-10-27","close":8380.0},{"date":"2025-10-28","close":8170.0},{"date":"2025-10-29","close":8200.0},{"date":"2025-10-30","close":8050.0},{"date":"2025-10-31","close":8810.0},{"date":"2025-11-03","close":9310.0},{"date":"2025-11-04","close":9150.0},{"date":"2025-11-05","close":8610.0},{"date":"2025-11-06","close":8520.0},{"date":"2025-11-07","close":8390.0},{"date":"2025-11-10","close":8400.0},{"date":"2025-11-11","close":8430.0},{"date":"2025-11-12","close":8630.0},{"date":"2025-11-13","close":8530.0},{"date":"2025-11-14","close":7980.0},{"date":"2025-11-17","close":7960.0},{"date":"2025-11-18","close":7720.0},{"date":"2025-11-19","close":7620.0},{"date":"2025-11-20","close":7680.0},{"date":"2025-11-21","close":7370.0},{"date":"2025-11-24","close":7360.0},{"date":"2025-11-25","close":7400.0},{"date":"2025-11-26","close":7610.0},{"date":"2025-11-27","close":7820.0},{"date":"2025-11-28","close":8430.0},{"date":"2025-12-01","close":8390.0},{"date":"2025-12-02","close":8490.0},{"date":"2025-12-03","close":8550.0},{"date":"2025-12-04","close":8950.0},{"date":"2025-12-05","close":8810.0},{"date":"2025-12-08","close":8970.0},{"date":"2025-12-09","close":8820.0},{"date":"2025-12-10","close":8810.0},{"date":"2025-12-11","close":8880.0},{"date":"2025-12-12","close":9090.0},{"date":"2025-12-15","close":8880.0},{"date":"2025-12-16","close":8600.0},{"date":"2025-12-17","close":8370.0},{"date":"2025-12-18","close":8230.0},{"date":"2025-12-19","close":8540.0},{"date":"2025-12-22","close":8990.0},{"date":"2025-12-23","close":8650.0},{"date":"2025-12-24","close":8580.0},{"date":"2025-12-26","close":8250.0},{"date":"2025-12-29","close":8770.0},{"date":"2025-12-30","close":8420.0},{"date":"2026-01-02","close":8690.0},{"date":"2026-01-05","close":8490.0},{"date":"2026-01-06","close":8300.0},{"date":"2026-01-07","close":8120.0},{"date":"2026-01-08","close":7820.0},{"date":"2026-01-09","close":8120.0},{"date":"2026-01-12","close":8550.0},{"date":"2026-01-13","close":8400.0},{"date":"2026-01-14","close":8600.0},{"date":"2026-01-15","close":9420.0},{"date":"2026-01-16","close":9040.0},{"date":"2026-01-19","close":9390.0},{"date":"2026-01-20","close":9340.0},{"date":"2026-01-21","close":9610.0},{"date":"2026-01-22","close":9790.0},{"date":"2026-01-23","close":9470.0},{"date":"2026-01-26","close":9550.0},{"date":"2026-01-27","close":9300.0},{"date":"2026-01-28","close":9770.0},{"date":"2026-01-29","close":9700.0},{"date":"2026-01-30","close":9430.0},{"date":"2026-02-02","close":9010.0},{"date":"2026-02-03","close":9510.0},{"date":"2026-02-04","close":9370.0},{"date":"2026-02-05","close":8950.0},{"date":"2026-02-06","close":8670.0},{"date":"2026-02-09","close":8980.0},{"date":"2026-02-10","close":8980.0},{"date":"2026-02-11","close":8710.0},{"date":"2026-02-12","close":8480.0},{"date":"2026-02-13","close":8190.0},{"date":"2026-02-19","close":8510.0},{"date":"2026-02-20","close":8340.0},{"date":"2026-02-23","close":8270.0},{"date":"2026-02-24","close":8300.0},{"date":"2026-02-25","close":8490.0},{"date":"2026-02-26","close":8180.0},{"date":"2026-02-27","close":8290.0},{"date":"2026-03-03","close":7940.0},{"date":"2026-03-04","close":6890.0},{"date":"2026-03-05","close":7640.0},{"date":"2026-03-06","close":7690.0},{"date":"2026-03-09","close":7290.0},{"date":"2026-03-10","close":7560.0},{"date":"2026-03-11","close":7570.0},{"date":"2026-03-12","close":7630.0},{"date":"2026-03-13","close":7640.0},{"date":"2026-03-16","close":7480.0},{"date":"2026-03-17","close":7500.0},{"date":"2026-03-18","close":7640.0},{"date":"2026-03-19","close":7560.0},{"date":"2026-03-20","close":7950.0},{"date":"2026-03-23","close":7370.0},{"date":"2026-03-24","close":7690.0},{"date":"2026-03-25","close":7760.0},{"date":"2026-03-26","close":7460.0},{"date":"2026-03-27","close":7410.0},{"date":"2026-03-30","close":7200.0},{"date":"2026-03-31","close":6970.0},{"date":"2026-04-01","close":7360.0},{"date":"2026-04-02","close":6910.0},{"date":"2026-04-03","close":6920.0},{"date":"2026-04-06","close":6980.0},{"date":"2026-04-07","close":7040.0},{"date":"2026-04-08","close":7270.0},{"date":"2026-04-09","close":7120.0},{"date":"2026-04-10","close":7290.0},{"date":"2026-04-13","close":7230.0},{"date":"2026-04-14","close":7420.0},{"date":"2026-04-15","close":7430.0},{"date":"2026-04-16","close":7460.0},{"date":"2026-04-17","close":7700.0},{"date":"2026-04-20","close":7590.0},{"date":"2026-04-21","close":7650.0},{"date":"2026-04-22","close":7720.0},{"date":"2026-04-23","close":7550.0},{"date":"2026-04-24","close":7680.0},{"date":"2026-04-27","close":7930.0},{"date":"2026-04-28","close":7870.0},{"date":"2026-04-29","close":7970.0},{"date":"2026-04-30","close":7970.0},{"date":"2026-05-04","close":8030.0},{"date":"2026-05-06","close":8270.0},{"date":"2026-05-07","close":8300.0},{"date":"2026-05-08","close":8250.0},{"date":"2026-05-11","close":8270.0},{"date":"2026-05-12","close":7930.0},{"date":"2026-05-13","close":8110.0},{"date":"2026-05-14","close":7770.0},{"date":"2026-05-15","close":7520.0},{"date":"2026-05-18","close":7220.0},{"date":"2026-05-19","close":7010.0},{"date":"2026-05-20","close":6840.0},{"date":"2026-05-21","close":7050.0},{"date":"2026-05-22","close":7140.0},{"date":"2026-05-26","close":6950.0},{"date":"2026-05-27","close":6570.0},{"date":"2026-05-28","close":6190.0},{"date":"2026-05-29","close":6100.0},{"date":"2026-06-01","close":5910.0},{"date":"2026-06-02","close":5890.0},{"date":"2026-06-04","close":5820.0},{"date":"2026-06-05","close":5550.0},{"date":"2026-06-08","close":4820.0},{"date":"2026-06-09","close":5370.0},{"date":"2026-06-10","close":5000.0},{"date":"2026-06-11","close":5180.0},{"date":"2026-06-12","close":5400.0},{"date":"2026-06-15","close":5280.0},{"date":"2026-06-16","close":5260.0},{"date":"2026-06-17","close":5150.0},{"date":"2026-06-18","close":4980.0},{"date":"2026-06-19","close":4795.0},{"date":"2026-06-22","close":4375.0},{"date":"2026-06-23","close":4180.0},{"date":"2026-06-24","close":3905.0},{"date":"2026-06-25","close":3725.0},{"date":"2026-06-26","close":3645.0},{"date":"2026-06-29","close":4150.0},{"date":"2026-06-30","close":4060.0},{"date":"2026-07-01","close":4175.0},{"date":"2026-07-02","close":3895.0},{"date":"2026-07-03","close":4055.0},{"date":"2026-07-06","close":4005.0},{"date":"2026-07-07","close":3940.0},{"date":"2026-07-08","close":3800.0},{"date":"2026-07-09","close":3740.0},{"date":"2026-07-10","close":3760.0},{"date":"2026-07-13","close":3515.0},{"date":"2026-07-14","close":3430.0},{"date":"2026-07-15","close":3615.0},{"date":"2026-07-16","close":3680.0},{"date":"2026-07-20","close":3250.0},{"date":"2026-07-21","close":3505.0},{"date":"2026-07-22","close":3900.0},{"date":"2026-07-23","close":3720.0},{"date":"2026-07-24","close":3640.0},{"date":"2026-07-27","close":3780.0},{"date":"2026-07-28","close":3630.0},{"date":"2026-07-29","close":3300.0},{"date":"2026-07-30","close":3020.0},{"date":"2026-07-31","close":3315.0},{"date":"2026-08-03","close":3545.0},{"date":"2026-08-04","close":3555.0},{"date":"2026-08-05","close":3610.0},{"date":"2026-08-06","close":3615.0},{"date":"2026-08-07","close":3530.0},{"date":"2026-08-10","close":3820.0},{"date":"2026-08-11","close":3815.0},{"date":"2026-08-12","close":3780.0},{"date":"2026-08-13","close":3770.0},{"date":"2026-08-14","close":3725.0},{"date":"2026-08-18","close":3760.0},{"date":"2026-08-19","close":3750.0},{"date":"2026-08-20","close":3735.0},{"date":"2026-08-21","close":3585.0},{"date":"2026-08-24","close":3455.0},{"date":"2026-08-25","close":3510.0},{"date":"2026-08-26","close":3510.0},{"date":"2026-08-27","close":3545.0},{"date":"2026-08-28","close":3575.0},{"date":"2026-08-31","close":3610.0},{"date":"2026-09-01","close":3555.0},{"date":"2026-09-02","close":3510.0},{"date":"2026-09-03","close":3485.0},{"date":"2026-09-04","close":3550.0},{"date":"2026-09-07","close":3440.0},{"date":"2026-09-08","close":3360.0},{"date":"2026-09-09","close":3430.0},{"date":"2026-09-10","close":3460.0},{"date":"2026-09-11","close":3450.0},{"date":"2026-09-14","close":3395.0},{"date":"2026-09-15","close":3415.0},{"date":"2026-09-16","close":3285.0},{"date":"2026-09-17","close":3025.0},{"date":"2026-09-18","close":3435.0},{"date":"2026-09-21","close":3420.0},{"date":"2026-09-22","close":3590.0},{"date":"2026-09-23","close":3505.0},{"date":"2026-09-28","close":3380.0},{"date":"2026-09-29","close":3375.0},{"date":"2026-09-30","close":3280.0},{"date":"2026-10-01","close":3435.0},{"date":"2026-10-02","close":3470.0},{"date":"2026-10-06","close":3580.0},{"date":"2026-10-07","close":3545.0},{"date":"2026-10-08","close":3440.0},{"date":"2026-10-12","close":3435.0},{"date":"2026-10-13","close":3340.0},{"date":"2026-10-14","close":3305.0},{"date":"2026-10-15","close":3095.0},{"date":"2026-10-16","close":3155.0},{"date":"2026-10-19","close":3235.0},{"date":"2026-10-20","close":3145.0},{"date":"2026-10-21","close":3225.0},{"date":"2026-10-22","close":3175.0},{"date":"2026-10-23","close":3030.0}],"chart_data":[{"date":"2024-10-23","open":7990,"high":8240,"low":7910,"close":8100,"volume":23249,"rsi_14":25.63,"sma_20":8706.5,"sma_60":9726.83,"sma_120":11640.92},{"date":"2024-10-24","open":7980,"high":8170,"low":7880,"close":7880,"volume":25602,"rsi_14":24.06,"sma_20":8654.5,"sma_60":9653.33,"sma_120":11614.25},{"date":"2024-10-25","open":8000,"high":8080,"low":7760,"close":7840,"volume":33020,"rsi_14":26.7,"sma_20":8596.5,"sma_60":9582.83,"sma_120":11589.83},{"date":"2024-10-28","open":7800,"high":8110,"low":7800,"close":8070,"volume":13063,"rsi_14":23.91,"sma_20":8547.5,"sma_60":9520.5,"sma_120":11570.83},{"date":"2024-10-29","open":8060,"high":8120,"low":7960,"close":8080,"volume":14922,"rsi_14":24.86,"sma_20":8487.0,"sma_60":9460.17,"sma_120":11550.17},{"date":"2024-10-30","open":8120,"high":8230,"low":8070,"close":8150,"volume":17034,"rsi_14":30.59,"sma_20":8420.5,"sma_60":9397.67,"sma_120":11529.83},{"date":"2024-10-31","open":7990,"high":8330,"low":7900,"close":8260,"volume":36933,"rsi_14":38.41,"sma_20":8380.0,"sma_60":9345.33,"sma_120":11511.5},{"date":"2024-11-01","open":8150,"high":8170,"low":7870,"close":7870,"volume":33566,"rsi_14":32.14,"sma_20":8324.5,"sma_60":9286.0,"sma_120":11489.92},{"date":"2024-11-04","open":7870,"high":8190,"low":7870,"close":8170,"volume":19183,"rsi_14":40.89,"sma_20":8296.5,"sma_60":9226.17,"sma_120":11469.67},{"date":"2024-11-05","open":8090,"high":8260,"low":8010,"close":8160,"volume":11954,"rsi_14":45.77,"sma_20":8253.0,"sma_60":9179.33,"sma_120":11447.83},{"date":"2024-11-06","open":8100,"high":8290,"low":7950,"close":8030,"volume":20790,"rsi_14":44.44,"sma_20":8205.0,"sma_60":9159.17,"sma_120":11417.58},{"date":"2024-11-07","open":8130,"high":8130,"low":7850,"close":8010,"volume":14086,"rsi_14":48.68,"sma_20":8165.0,"sma_60":9131.83,"sma_120":11383.17},{"date":"2024-11-08","open":8010,"high":8340,"low":8010,"close":8100,"volume":24631,"rsi_14":47.28,"sma_20":8138.0,"sma_60":9105.5,"sma_120":11350.0},{"date":"2024-11-11","open":8040,"high":8170,"low":7750,"close":7750,"volume":38792,"rsi_14":42.86,"sma_20":8097.0,"sma_60":9071.0,"sma_120":11314.0},{"date":"2024-11-12","open":7720,"high":7730,"low":7150,"close":7210,"volume":81311,"rsi_14":32.27,"sma_20":8028.5,"sma_60":9023.5,"sma_120":11275.42},{"date":"2024-11-13","open":7070,"high":7230,"low":6800,"close":6840,"volume":70529,"rsi_14":30.45,"sma_20":7954.0,"sma_60":8966.33,"sma_120":11224.08},{"date":"2024-11-14","open":6870,"high":7110,"low":6860,"close":6990,"volume":26464,"rsi_14":34.66,"sma_20":7890.5,"sma_60":8914.17,"sma_120":11173.58},{"date":"2024-11-15","open":6850,"high":7030,"low":6720,"close":6980,"volume":35550,"rsi_14":28.63,"sma_20":7836.5,"sma_60":8855.5,"sma_120":11120.92},{"date":"2024-11-18","open":7050,"high":7280,"low":6940,"close":7210,"volume":13436,"rsi_14":34.3,"sma_20":7787.0,"sma_60":8802.33,"sma_120":11072.83},{"date":"2024-11-19","open":7260,"high":7300,"low":7120,"close":7270,"volume":13398,"rsi_14":34.06,"sma_20":7748.5,"sma_60":8754.5,"sma_120":11018.83},{"date":"2024-11-20","open":7280,"high":7340,"low":7000,"close":7010,"volume":20291,"rsi_14":28.52,"sma_20":7694.0,"sma_60":8693.83,"sma_120":10928.33},{"date":"2024-11-21","open":6930,"high":7270,"low":6880,"close":7030,"volume":14555,"rsi_14":33.46,"sma_20":7651.5,"sma_60":8634.5,"sma_120":10841.33},{"date":"2024-11-22","open":6950,"high":7220,"low":6950,"close":7090,"volume":10086,"rsi_14":26.52,"sma_20":7614.0,"sma_60":8581.0,"sma_120":10751.5},{"date":"2024-11-25","open":7010,"high":7360,"low":7010,"close":7280,"volume":17961,"rsi_14":32.26,"sma_20":7574.5,"sma_60":8531.17,"sma_120":10654.67},{"date":"2024-11-26","open":7150,"high":7400,"low":7150,"close":7300,"volume":22651,"rsi_14":34.6,"sma_20":7535.5,"sma_60":8479.83,"sma_120":10566.58},{"date":"2024-11-27","open":7240,"high":7370,"low":7140,"close":7270,"volume":16624,"rsi_14":34.45,"sma_20":7491.5,"sma_60":8432.33,"sma_120":10482.17},{"date":"2024-11-28","open":7300,"high":7310,"low":7140,"close":7140,"volume":17945,"rsi_14":30.17,"sma_20":7435.5,"sma_60":8383.0,"sma_120":10400.08},{"date":"2024-11-29","open":7140,"high":7220,"low":6880,"close":6940,"volume":27165,"rsi_14":32.16,"sma_20":7389.0,"sma_60":8332.17,"sma_120":10325.42},{"date":"2024-12-02","open":7000,"high":7060,"low":6750,"close":6800,"volume":21217,"rsi_14":39.04,"sma_20":7320.5,"sma_60":8272.67,"sma_120":10252.5},{"date":"2024-12-03","open":6750,"high":7020,"low":6750,"close":6880,"volume":10949,"rsi_14":51.27,"sma_20":7256.5,"sma_60":8213.0,"sma_120":10182.33},{"date":"2024-12-04","open":6600,"high":6880,"low":6570,"close":6810,"volume":38630,"rsi_14":44.0,"sma_20":7195.5,"sma_60":8153.0,"sma_120":10109.92},{"date":"2024-12-05","open":6750,"high":6820,"low":6500,"close":6790,"volume":30322,"rsi_14":43.71,"sma_20":7134.5,"sma_60":8103.83,"sma_120":10044.25},{"date":"2024-12-06","open":6790,"high":6790,"low":6050,"close":6320,"volume":81291,"rsi_14":24.57,"sma_20":7045.5,"sma_60":8051.83,"sma_120":9977.75},{"date":"2024-12-09","open":6010,"high":6190,"low":5500,"close":5540,"volume":95819,"rsi_14":14.98,"sma_20":6935.0,"sma_60":7993.83,"sma_120":9906.67},{"date":"2024-12-10","open":5420,"high":6100,"low":5420,"close":6100,"volume":57250,"rsi_14":33.57,"sma_20":6879.5,"sma_60":7943.0,"sma_120":9838.0},{"date":"2024-12-11","open":6100,"high":6460,"low":6100,"close":6460,"volume":23031,"rsi_14":40.84,"sma_20":6860.5,"sma_60":7903.17,"sma_120":9774.33},{"date":"2024-12-12","open":6480,"high":6480,"low":6250,"close":6340,"volume":22918,"rsi_14":38.17,"sma_20":6828.0,"sma_60":7861.83,"sma_120":9709.42},{"date":"2024-12-13","open":6240,"high":6360,"low":6160,"close":6330,"volume":32786,"rsi_14":34.11,"sma_20":6795.5,"sma_60":7813.5,"sma_120":9640.83},{"date":"2024-12-16","open":6340,"high":6580,"low":6340,"close":6580,"volume":22554,"rsi_14":38.82,"sma_20":6764.0,"sma_60":7776.17,"sma_120":9578.42},{"date":"2024-12-17","open":6540,"high":6580,"low":6430,"close":6550,"volume":10925,"rsi_14":38.82,"sma_20":6728.0,"sma_60":7739.83,"sma_120":9517.08},{"date":"2024-12-18","open":6550,"high":6670,"low":6420,"close":6650,"volume":13043,"rsi_14":42.32,"sma_20":6710.0,"sma_60":7703.5,"sma_120":9456.75},{"date":"2024-12-19","open":6400,"high":6580,"low":6400,"close":6450,"volume":9860,"rsi_14":42.32,"sma_20":6681.0,"sma_60":7662.33,"sma_120":9391.33},{"date":"2024-12-20","open":6440,"high":6450,"low":6030,"close":6170,"volume":29488,"rsi_14":40.54,"sma_20":6635.0,"sma_60":7615.17,"sma_120":9324.42},{"date":"2024-12-23","open":6130,"high":6540,"low":6130,"close":6370,"volume":26235,"rsi_14":42.61,"sma_20":6589.5,"sma_60":7570.5,"sma_120":9261.33},{"date":"2024-12-24","open":6370,"high":6510,"low":6370,"close":6480,"volume":9508,"rsi_14":45.27,"sma_20":6548.5,"sma_60":7523.67,"sma_120":9197.67},{"date":"2024-12-26","open":6500,"high":7200,"low":6480,"close":6650,"volume":164021,"rsi_14":48.08,"sma_20":6517.5,"sma_60":7476.5,"sma_120":9140.42},{"date":"2024-12-27","open":6590,"high":6730,"low":6410,"close":6430,"volume":38688,"rsi_14":51.62,"sma_20":6482.0,"sma_60":7432.5,"sma_120":9080.75},{"date":"2024-12-30","open":6400,"high":6740,"low":6300,"close":6720,"volume":27401,"rsi_14":70.34,"sma_20":6471.0,"sma_60":7394.83,"sma_120":9025.83},{"date":"2025-01-02","open":6940,"high":7630,"low":6860,"close":7440,"volume":320295,"rsi_14":71.9,"sma_20":6503.0,"sma_60":7373.33,"sma_120":8979.33},{"date":"2025-01-03","open":7520,"high":7530,"low":7210,"close":7250,"volume":86880,"rsi_14":63.67,"sma_20":6521.5,"sma_60":7343.67,"sma_120":8933.83},{"date":"2025-01-06","open":7290,"high":7430,"low":7120,"close":7370,"volume":51958,"rsi_14":67.82,"sma_20":6549.5,"sma_60":7316.67,"sma_120":8888.33},{"date":"2025-01-07","open":7470,"high":7590,"low":7200,"close":7210,"volume":77153,"rsi_14":64.47,"sma_20":6570.5,"sma_60":7290.0,"sma_120":8841.08},{"date":"2025-01-08","open":7210,"high":8780,"low":7120,"close":7840,"volume":1829381,"rsi_14":68.42,"sma_20":6646.5,"sma_60":7276.67,"sma_120":8793.92},{"date":"2025-01-09","open":7730,"high":8160,"low":7680,"close":7840,"volume":312471,"rsi_14":69.03,"sma_20":6761.5,"sma_60":7264.5,"sma_120":8749.83},{"date":"2025-01-10","open":7880,"high":8010,"low":7670,"close":7890,"volume":103743,"rsi_14":68.56,"sma_20":6851.0,"sma_60":7253.0,"sma_120":8707.83},{"date":"2025-01-13","open":7920,"high":8320,"low":7640,"close":7640,"volume":178343,"rsi_14":67.55,"sma_20":6910.0,"sma_60":7241.5,"sma_120":8663.5},{"date":"2025-01-14","open":7680,"high":7810,"low":7520,"close":7640,"volume":53937,"rsi_14":73.63,"sma_20":6975.0,"sma_60":7231.17,"sma_120":8620.25},{"date":"2025-01-15","open":7640,"high":7640,"low":7340,"close":7430,"volume":64450,"rsi_14":66.99,"sma_20":7030.0,"sma_60":7220.67,"sma_120":8574.83},{"date":"2025-01-16","open":7500,"high":7600,"low":7430,"close":7530,"volume":38102,"rsi_14":66.88,"sma_20":7077.5,"sma_60":7209.5,"sma_120":8534.83},{"date":"2025-01-17","open":7540,"high":9690,"low":7450,"close":8880,"volume":4327061,"rsi_14":75.99,"sma_20":7194.0,"sma_60":7223.5,"sma_120":8508.0},{"date":"2025-01-20","open":9110,"high":9220,"low":8620,"close":8690,"volume":541770,"rsi_14":76.53,"sma_20":7296.0,"sma_60":7233.33,"sma_120":8480.08},{"date":"2025-01-21","open":8900,"high":9580,"low":8520,"close":8680,"volume":1017042,"rsi_14":74.62,"sma_20":7407.5,"sma_60":7246.67,"sma_120":8450.0},{"date":"2025-01-22","open":8680,"high":9100,"low":8550,"close":8930,"volume":368406,"rsi_14":71.23,"sma_20":7545.5,"sma_60":7264.83,"sma_120":8423.83},{"date":"2025-01-23","open":8850,"high":9080,"low":8310,"close":8310,"volume":276381,"rsi_14":63.45,"sma_20":7642.5,"sma_60":7268.83,"sma_120":8394.67},{"date":"2025-01-24","open":8260,"high":8590,"low":8260,"close":8360,"volume":115092,"rsi_14":62.79,"sma_20":7736.5,"sma_60":7273.5,"sma_120":8366.83},{"date":"2025-01-31","open":8290,"high":8380,"low":8020,"close":8050,"volume":145741,"rsi_14":60.45,"sma_20":7806.5,"sma_60":7271.83,"sma_120":8334.75},{"date":"2025-02-03","open":8110,"high":8290,"low":7900,"close":7970,"volume":175723,"rsi_14":51.87,"sma_20":7883.5,"sma_60":7267.0,"sma_120":8306.17},{"date":"2025-02-04","open":8020,"high":8320,"low":8020,"close":8300,"volume":124082,"rsi_14":56.05,"sma_20":7962.5,"sma_60":7274.17,"sma_120":8280.08},{"date":"2025-02-05","open":8310,"high":8680,"low":8260,"close":8540,"volume":177273,"rsi_14":58.15,"sma_20":8017.5,"sma_60":7280.33,"sma_120":8253.25},{"date":"2025-02-06","open":8510,"high":8590,"low":8200,"close":8260,"volume":137314,"rsi_14":57.71,"sma_20":8068.0,"sma_60":7282.0,"sma_120":8230.67},{"date":"2025-02-07","open":8290,"high":8510,"low":7960,"close":8340,"volume":151170,"rsi_14":58.54,"sma_20":8116.5,"sma_60":7287.17,"sma_120":8223.17},{"date":"2025-02-10","open":8320,"high":8650,"low":8070,"close":8490,"volume":167592,"rsi_14":63.12,"sma_20":8180.5,"sma_60":7295.17,"sma_120":8213.5},{"date":"2025-02-11","open":8590,"high":8600,"low":8240,"close":8300,"volume":106807,"rsi_14":59.32,"sma_20":8203.5,"sma_60":7298.5,"sma_120":8202.0},{"date":"2025-02-12","open":8200,"high":8210,"low":7840,"close":7850,"volume":105377,"rsi_14":34.06,"sma_20":8204.0,"sma_60":7300.17,"sma_120":8185.58},{"date":"2025-02-13","open":7850,"high":8190,"low":7770,"close":8020,"volume":65076,"rsi_14":39.56,"sma_20":8210.5,"sma_60":7313.67,"sma_120":8168.58},{"date":"2025-02-14","open":8030,"high":8200,"low":7880,"close":7970,"volume":40680,"rsi_14":39.08,"sma_20":8227.0,"sma_60":7332.5,"sma_120":8149.42},{"date":"2025-02-17","open":8190,"high":9530,"low":8150,"close":9050,"volume":2876534,"rsi_14":51.47,"sma_20":8297.5,"sma_60":7366.83,"sma_120":8140.5},{"date":"2025-02-18","open":9050,"high":10390,"low":8850,"close":9350,"volume":3835695,"rsi_14":63.83,"sma_20":8393.5,"sma_60":7406.33,"sma_120":8130.92},{"date":"2025-02-19","open":9400,"high":9400,"low":9010,"close":9100,"volume":331347,"rsi_14":59.34,"sma_20":8472.0,"sma_60":7437.83,"sma_120":8120.08},{"date":"2025-02-20","open":9160,"high":9210,"low":8710,"close":8750,"volume":245900,"rsi_14":58.75,"sma_20":8465.5,"sma_60":7462.5,"sma_120":8108.5},{"date":"2025-02-21","open":8660,"high":8880,"low":8500,"close":8620,"volume":129316,"rsi_14":58.02,"sma_20":8462.0,"sma_60":7489.33,"sma_120":8091.58},{"date":"2025-02-24","open":8660,"high":9000,"low":8410,"close":8710,"volume":177528,"rsi_14":55.38,"sma_20":8463.5,"sma_60":7517.33,"sma_120":8075.92},{"date":"2025-02-25","open":8660,"high":8680,"low":8350,"close":8410,"volume":102108,"rsi_14":48.32,"sma_20":8437.5,"sma_60":7539.33,"sma_120":8060.17},{"date":"2025-02-26","open":8410,"high":8460,"low":8260,"close":8360,"volume":53030,"rsi_14":51.37,"sma_20":8440.0,"sma_60":7557.33,"sma_120":8044.25},{"date":"2025-02-27","open":8340,"high":8430,"low":8140,"close":8180,"volume":52789,"rsi_14":47.86,"sma_20":8431.0,"sma_60":7572.0,"sma_120":8025.92},{"date":"2025-02-28","open":8010,"high":8100,"low":7750,"close":7820,"volume":72654,"rsi_14":41.52,"sma_20":8419.5,"sma_60":7581.17,"sma_120":8006.75},{"date":"2025-03-04","open":7600,"high":7750,"low":7430,"close":7590,"volume":48839,"rsi_14":41.1,"sma_20":8400.5,"sma_60":7588.67,"sma_120":7985.83},{"date":"2025-03-05","open":7590,"high":7900,"low":7590,"close":7820,"volume":39797,"rsi_14":49.6,"sma_20":8376.5,"sma_60":7603.33,"sma_120":7967.75},{"date":"2025-03-06","open":7820,"high":8000,"low":7670,"close":7820,"volume":29744,"rsi_14":47.22,"sma_20":8340.5,"sma_60":7620.33,"sma_120":7946.5},{"date":"2025-03-07","open":7760,"high":7880,"low":7050,"close":7390,"volume":85311,"rsi_14":42.71,"sma_20":8297.0,"sma_60":7628.83,"sma_120":7920.92},{"date":"2025-03-10","open":7390,"high":7610,"low":7120,"close":7500,"volume":26431,"rsi_14":24.25,"sma_20":8255.0,"sma_60":7640.33,"sma_120":7896.67},{"date":"2025-03-11","open":7080,"high":7430,"low":7080,"close":7380,"volume":36873,"rsi_14":15.19,"sma_20":8199.5,"sma_60":7650.17,"sma_120":7877.0},{"date":"2025-03-12","open":7380,"high":7850,"low":7300,"close":7570,"volume":45457,"rsi_14":22.38,"sma_20":8163.0,"sma_60":7671.0,"sma_120":7861.42},{"date":"2025-03-13","open":7580,"high":7700,"low":7300,"close":7430,"volume":25560,"rsi_14":24.22,"sma_20":8142.0,"sma_60":7702.5,"sma_120":7848.17},{"date":"2025-03-14","open":7370,"high":7670,"low":7300,"close":7630,"volume":20912,"rsi_14":31.18,"sma_20":8122.5,"sma_60":7728.0,"sma_120":7835.5},{"date":"2025-03-17","open":7640,"high":7700,"low":7450,"close":7500,"volume":39158,"rsi_14":27.34,"sma_20":8099.0,"sma_60":7745.33,"sma_120":7824.25},{"date":"2025-03-18","open":7480,"high":7720,"low":7450,"close":7550,"volume":21171,"rsi_14":32.23,"sma_20":8024.0,"sma_60":7765.5,"sma_120":7813.67},{"date":"2025-03-19","open":7530,"high":7690,"low":7340,"close":7340,"volume":39227,"rsi_14":30.23,"sma_20":7923.5,"sma_60":7782.33,"sma_120":7797.92},{"date":"2025-03-20","open":7380,"high":7520,"low":7250,"close":7340,"volume":20710,"rsi_14":32.5,"sma_20":7835.5,"sma_60":7795.0,"sma_120":7785.58},{"date":"2025-03-21","open":7300,"high":7380,"low":7060,"close":7120,"volume":28362,"rsi_14":34.51,"sma_20":7754.0,"sma_60":7804.5,"sma_120":7772.17},{"date":"2025-03-24","open":7120,"high":7280,"low":7050,"close":7080,"volume":13113,"rsi_14":37.68,"sma_20":7677.0,"sma_60":7811.67,"sma_120":7757.58},{"date":"2025-03-25","open":7020,"high":7200,"low":6950,"close":7020,"volume":38421,"rsi_14":28.95,"sma_20":7592.5,"sma_60":7821.17,"sma_120":7741.75},{"date":"2025-03-26","open":6970,"high":7060,"low":6870,"close":7000,"volume":24624,"rsi_14":28.65,"sma_20":7522.0,"sma_60":7835.0,"sma_120":7725.08},{"date":"2025-03-27","open":6900,"high":7040,"low":6800,"close":6890,"volume":24983,"rsi_14":34.38,"sma_20":7448.5,"sma_60":7843.67,"sma_120":7707.08},{"date":"2025-03-28","open":6850,"high":6860,"low":6500,"close":6610,"volume":56767,"rsi_14":24.86,"sma_20":7370.0,"sma_60":7845.83,"sma_120":7684.75},{"date":"2025-03-31","open":6500,"high":6780,"low":6440,"close":6620,"volume":30141,"rsi_14":27.11,"sma_20":7310.0,"sma_60":7845.33,"sma_120":7660.92},{"date":"2025-04-01","open":6680,"high":6980,"low":6630,"close":6810,"volume":58899,"rsi_14":27.11,"sma_20":7271.0,"sma_60":7851.67,"sma_120":7642.08},{"date":"2025-04-02","open":6820,"high":6900,"low":6560,"close":6680,"volume":36548,"rsi_14":27.27,"sma_20":7214.0,"sma_60":7851.0,"sma_120":7622.92},{"date":"2025-04-03","open":6680,"high":6680,"low":6400,"close":6630,"volume":13360,"rsi_14":16.67,"sma_20":7154.5,"sma_60":7837.5,"sma_120":7605.42},{"date":"2025-04-04","open":6410,"high":6780,"low":6400,"close":6700,"volume":25483,"rsi_14":22.22,"sma_20":7120.0,"sma_60":7828.33,"sma_120":7586.0},{"date":"2025-04-07","open":6640,"high":6640,"low":6130,"close":6160,"volume":62105,"rsi_14":13.99,"sma_20":7053.0,"sma_60":7808.17,"sma_120":7562.42},{"date":"2025-04-08","open":6200,"high":6410,"low":6160,"close":6160,"volume":24648,"rsi_14":15.7,"sma_20":6992.0,"sma_60":7790.67,"sma_120":7540.33},{"date":"2025-04-09","open":6030,"high":6200,"low":6000,"close":6170,"volume":24845,"rsi_14":16.18,"sma_20":6922.0,"sma_60":7762.83,"sma_120":7519.75},{"date":"2025-04-10","open":6300,"high":6890,"low":6300,"close":6700,"volume":59406,"rsi_14":39.71,"sma_20":6885.5,"sma_60":7743.83,"sma_120":7504.17},{"date":"2025-04-11","open":6550,"high":6890,"low":6460,"close":6860,"volume":32189,"rsi_14":44.91,"sma_20":6847.0,"sma_60":7726.67,"sma_120":7489.83},{"date":"2025-04-14","open":6860,"high":7100,"low":6710,"close":7080,"volume":51447,"rsi_14":51.29,"sma_20":6826.0,"sma_60":7717.33,"sma_120":7479.42},{"date":"2025-04-15","open":7000,"high":7590,"low":7000,"close":7440,"volume":90226,"rsi_14":58.27,"sma_20":6820.5,"sma_60":7714.0,"sma_120":7472.58},{"date":"2025-04-16","open":7440,"high":7600,"low":7130,"close":7230,"volume":36341,"rsi_14":56.16,"sma_20":6815.0,"sma_60":7710.67,"sma_120":7465.67},{"date":"2025-04-17","open":7150,"high":7400,"low":7150,"close":7380,"volume":26444,"rsi_14":64.64,"sma_20":6817.0,"sma_60":7708.17,"sma_120":7458.83},{"date":"2025-04-18","open":7410,"high":7410,"low":7140,"close":7340,"volume":14241,"rsi_14":63.53,"sma_20":6828.0,"sma_60":7682.5,"sma_120":7453.0},{"date":"2025-04-21","open":7290,"high":7390,"low":7220,"close":7230,"volume":11874,"rsi_14":58.14,"sma_20":6835.5,"sma_60":7658.17,"sma_120":7445.75},{"date":"2025-04-22","open":7140,"high":7350,"low":7140,"close":7210,"volume":22772,"rsi_14":60.73,"sma_20":6845.0,"sma_60":7633.67,"sma_120":7440.17},{"date":"2025-04-23","open":7410,"high":7450,"low":7000,"close":7400,"volume":35426,"rsi_14":64.75,"sma_20":6865.0,"sma_60":7608.17,"sma_120":7436.5},{"date":"2025-04-24","open":7400,"high":7500,"low":7270,"close":7380,"volume":32266,"rsi_14":63.28,"sma_20":6889.5,"sma_60":7592.67,"sma_120":7430.75},{"date":"2025-04-25","open":7350,"high":7520,"low":7320,"close":7460,"volume":21971,"rsi_14":80.95,"sma_20":6932.0,"sma_60":7577.67,"sma_120":7425.58},{"date":"2025-04-28","open":7400,"high":7500,"low":7310,"close":7340,"volume":27785,"rsi_14":76.58,"sma_20":6968.0,"sma_60":7565.83,"sma_120":7418.83},{"date":"2025-04-29","open":7250,"high":7640,"low":7250,"close":7630,"volume":63607,"rsi_14":79.2,"sma_20":7009.0,"sma_60":7560.17,"sma_120":7413.58},{"date":"2025-04-30","open":7570,"high":7670,"low":7260,"close":7300,"volume":35336,"rsi_14":63.04,"sma_20":7040.0,"sma_60":7543.5,"sma_120":7408.83},{"date":"2025-05-02","open":7300,"high":7410,"low":7140,"close":7300,"volume":24364,"rsi_14":60.28,"sma_20":7073.5,"sma_60":7522.83,"sma_120":7401.58},{"date":"2025-05-07","open":7090,"high":7430,"low":7090,"close":7350,"volume":18460,"rsi_14":56.85,"sma_20":7106.0,"sma_60":7507.67,"sma_120":7394.83},{"date":"2025-05-08","open":7350,"high":7400,"low":7280,"close":7380,"volume":13660,"rsi_14":48.17,"sma_20":7167.0,"sma_60":7491.67,"sma_120":7389.42},{"date":"2025-05-09","open":7430,"high":7430,"low":7110,"close":7270,"volume":40580,"rsi_14":51.3,"sma_20":7222.5,"sma_60":7471.33,"sma_120":7383.25},{"date":"2025-05-12","open":7200,"high":7530,"low":7200,"close":7420,"volume":48008,"rsi_14":51.3,"sma_20":7285.0,"sma_60":7456.67,"sma_120":7377.58},{"date":"2025-05-13","open":7480,"high":7590,"low":7380,"close":7380,"volume":43734,"rsi_14":51.3,"sma_20":7319.0,"sma_60":7448.83,"sma_120":7374.5},{"date":"2025-05-14","open":8500,"high":9230,"low":7830,"close":8330,"volume":4382985,"rsi_14":73.11,"sma_20":7392.5,"sma_60":7454.0,"sma_120":7383.83},{"date":"2025-05-15","open":8210,"high":8790,"low":7890,"close":8050,"volume":617218,"rsi_14":65.91,"sma_20":7441.0,"sma_60":7455.33,"sma_120":7393.92},{"date":"2025-05-16","open":8050,"high":8150,"low":7540,"close":7540,"volume":240122,"rsi_14":52.36,"sma_20":7446.0,"sma_60":7430.17,"sma_120":7398.5},{"date":"2025-05-19","open":7540,"high":7840,"low":7380,"close":7630,"volume":137298,"rsi_14":54.13,"sma_20":7466.0,"sma_60":7401.5,"sma_120":7403.92},{"date":"2025-05-20","open":7800,"high":8920,"low":7690,"close":8260,"volume":1592286,"rsi_14":61.17,"sma_20":7510.0,"sma_60":7387.5,"sma_120":7412.67},{"date":"2025-05-21","open":8110,"high":8300,"low":7960,"close":7960,"volume":172221,"rsi_14":58.24,"sma_20":7541.0,"sma_60":7374.33,"sma_120":7418.42},{"date":"2025-05-22","open":7840,"high":8100,"low":7700,"close":7760,"volume":159806,"rsi_14":51.77,"sma_20":7567.5,"sma_60":7360.0,"sma_120":7424.67},{"date":"2025-05-23","open":7770,"high":7840,"low":7300,"close":7680,"volume":65615,"rsi_14":55.56,"sma_20":7591.0,"sma_60":7342.83,"sma_120":7430.08},{"date":"2025-05-26","open":7610,"high":7780,"low":7480,"close":7780,"volume":67535,"rsi_14":56.82,"sma_20":7610.0,"sma_60":7332.33,"sma_120":7435.83},{"date":"2025-05-27","open":7700,"high":7870,"low":7550,"close":7580,"volume":49551,"rsi_14":53.13,"sma_20":7620.0,"sma_60":7319.33,"sma_120":7438.33},{"date":"2025-05-28","open":7600,"high":7760,"low":7460,"close":7500,"volume":86903,"rsi_14":51.61,"sma_20":7622.0,"sma_60":7308.0,"sma_120":7440.0},{"date":"2025-05-29","open":7480,"high":7600,"low":7450,"close":7510,"volume":29013,"rsi_14":53.31,"sma_20":7630.5,"sma_60":7302.83,"sma_120":7442.0},{"date":"2025-05-30","open":7470,"high":8210,"low":7370,"close":7460,"volume":447394,"rsi_14":50.57,"sma_20":7622.0,"sma_60":7300.67,"sma_120":7444.67},{"date":"2025-06-02","open":7460,"high":7600,"low":7420,"close":7580,"volume":62301,"rsi_14":52.78,"sma_20":7636.0,"sma_60":7296.67,"sma_120":7450.0},{"date":"2025-06-04","open":7540,"high":7740,"low":7540,"close":7710,"volume":49417,"rsi_14":38.85,"sma_20":7656.5,"sma_60":7294.83,"sma_120":7457.58},{"date":"2025-06-05","open":7680,"high":7880,"low":7590,"close":7720,"volume":49648,"rsi_14":43.43,"sma_20":7675.0,"sma_60":7300.33,"sma_120":7464.58},{"date":"2025-06-09","open":7760,"high":7970,"low":7760,"close":7880,"volume":60208,"rsi_14":57.87,"sma_20":7700.0,"sma_60":7306.67,"sma_120":7473.5},{"date":"2025-06-10","open":7880,"high":7920,"low":7740,"close":7800,"volume":35856,"rsi_14":53.95,"sma_20":7726.5,"sma_60":7313.67,"sma_120":7481.92},{"date":"2025-06-11","open":7800,"high":7840,"low":7700,"close":7780,"volume":26576,"rsi_14":34.42,"sma_20":7744.5,"sma_60":7317.17,"sma_120":7494.08},{"date":"2025-06-12","open":7780,"high":7850,"low":7680,"close":7700,"volume":34959,"rsi_14":40.15,"sma_20":7760.5,"sma_60":7321.67,"sma_120":7512.08},{"date":"2025-06-13","open":7850,"high":7850,"low":7450,"close":7520,"volume":40288,"rsi_14":40.77,"sma_20":7720.0,"sma_60":7319.83,"sma_120":7523.92},{"date":"2025-06-16","open":7470,"high":7600,"low":7350,"close":7520,"volume":36654,"rsi_14":43.44,"sma_20":7693.5,"sma_60":7320.17,"sma_120":7532.75},{"date":"2025-06-17","open":7450,"high":7770,"low":7410,"close":7520,"volume":47756,"rsi_14":38.39,"sma_20":7692.5,"sma_60":7319.67,"sma_120":7542.58},{"date":"2025-06-18","open":7530,"high":7790,"low":7520,"close":7640,"volume":21168,"rsi_14":52.88,"sma_20":7693.0,"sma_60":7324.67,"sma_120":7553.5},{"date":"2025-06-19","open":7630,"high":7720,"low":7570,"close":7600,"volume":19832,"rsi_14":55.0,"sma_20":7660.0,"sma_60":7329.0,"sma_120":7562.0},{"date":"2025-06-20","open":7550,"high":7730,"low":7480,"close":7710,"volume":47319,"rsi_14":59.09,"sma_20":7647.5,"sma_60":7338.83,"sma_120":7571.67},{"date":"2025-06-23","open":7490,"high":7690,"low":7420,"close":7490,"volume":68937,"rsi_14":51.18,"sma_20":7634.0,"sma_60":7345.67,"sma_120":7578.67},{"date":"2025-06-24","open":7490,"high":7730,"low":7490,"close":7620,"volume":46266,"rsi_14":51.56,"sma_20":7631.0,"sma_60":7355.67,"sma_120":7588.42},{"date":"2025-06-25","open":7750,"high":7780,"low":7550,"close":7670,"volume":36772,"rsi_14":48.33,"sma_20":7625.5,"sma_60":7366.83,"sma_120":7600.92},{"date":"2025-06-26","open":7750,"high":7750,"low":7390,"close":7440,"volume":47823,"rsi_14":40.14,"sma_20":7618.5,"sma_60":7376.0,"sma_120":7609.83},{"date":"2025-06-27","open":7530,"high":7580,"low":7290,"close":7330,"volume":43072,"rsi_14":29.93,"sma_20":7610.0,"sma_60":7388.0,"sma_120":7616.92},{"date":"2025-06-30","open":7460,"high":7460,"low":7100,"close":7100,"volume":38643,"rsi_14":26.97,"sma_20":7589.5,"sma_60":7396.0,"sma_120":7620.67},{"date":"2025-07-01","open":7110,"high":7230,"low":7110,"close":7120,"volume":14499,"rsi_14":28.29,"sma_20":7572.5,"sma_60":7401.17,"sma_120":7626.42},{"date":"2025-07-02","open":7100,"high":7160,"low":6940,"close":7020,"volume":27610,"rsi_14":27.92,"sma_20":7544.5,"sma_60":7406.83,"sma_120":7628.92},{"date":"2025-07-03","open":7050,"high":7480,"low":7010,"close":7340,"volume":56070,"rsi_14":44.64,"sma_20":7526.0,"sma_60":7418.67,"sma_120":7628.08},{"date":"2025-07-04","open":7410,"high":8150,"low":7080,"close":7110,"volume":702488,"rsi_14":39.27,"sma_20":7495.5,"sma_60":7425.5,"sma_120":7626.92},{"date":"2025-07-07","open":7110,"high":7110,"low":7000,"close":7010,"volume":36776,"rsi_14":37.31,"sma_20":7452.0,"sma_60":7439.67,"sma_120":7623.92},{"date":"2025-07-08","open":7100,"high":7170,"low":6950,"close":7130,"volume":25116,"rsi_14":37.31,"sma_20":7418.5,"sma_60":7455.83,"sma_120":7623.25},{"date":"2025-07-09","open":7180,"high":7180,"low":6980,"close":7000,"volume":31569,"rsi_14":35.71,"sma_20":7379.5,"sma_60":7469.67,"sma_120":7616.25},{"date":"2025-07-10","open":6960,"high":7060,"low":6950,"close":7000,"volume":24347,"rsi_14":32.16,"sma_20":7344.5,"sma_60":7474.67,"sma_120":7609.25},{"date":"2025-07-11","open":7000,"high":7100,"low":6980,"close":6990,"volume":21581,"rsi_14":35.96,"sma_20":7318.0,"sma_60":7476.83,"sma_120":7601.75},{"date":"2025-07-14","open":6990,"high":7040,"low":6840,"close":6850,"volume":44446,"rsi_14":28.49,"sma_20":7284.5,"sma_60":7473.0,"sma_120":7595.17},{"date":"2025-07-15","open":6900,"high":6940,"low":6800,"close":6930,"volume":29993,"rsi_14":29.67,"sma_20":7255.0,"sma_60":7464.5,"sma_120":7589.25},{"date":"2025-07-16","open":7050,"high":7050,"low":6810,"close":6950,"volume":15662,"rsi_14":34.78,"sma_20":7220.5,"sma_60":7459.83,"sma_120":7585.25},{"date":"2025-07-17","open":6930,"high":6930,"low":6780,"close":6860,"volume":24412,"rsi_14":35.22,"sma_20":7183.5,"sma_60":7451.17,"sma_120":7579.67},{"date":"2025-07-18","open":6860,"high":6860,"low":6700,"close":6750,"volume":27901,"rsi_14":38.1,"sma_20":7135.5,"sma_60":7441.33,"sma_120":7561.92},{"date":"2025-07-21","open":6700,"high":6870,"low":6700,"close":6780,"volume":14801,"rsi_14":38.51,"sma_20":7100.0,"sma_60":7433.83,"sma_120":7546.0},{"date":"2025-07-22","open":6780,"high":6810,"low":6600,"close":6630,"volume":42902,"rsi_14":37.25,"sma_20":7050.5,"sma_60":7424.17,"sma_120":7528.92},{"date":"2025-07-23","open":6640,"high":6750,"low":6530,"close":6690,"volume":33268,"rsi_14":24.41,"sma_20":7001.5,"sma_60":7412.33,"sma_120":7510.25},{"date":"2025-07-24","open":6690,"high":7000,"low":6640,"close":6840,"volume":50850,"rsi_14":38.66,"sma_20":6971.5,"sma_60":7403.33,"sma_120":7498.0},{"date":"2025-07-25","open":6970,"high":6970,"low":6650,"close":6650,"volume":22212,"rsi_14":35.94,"sma_20":6937.5,"sma_60":7389.83,"sma_120":7483.75},{"date":"2025-07-28","open":6680,"high":6880,"low":6580,"close":6600,"volume":22468,"rsi_14":28.1,"sma_20":6912.5,"sma_60":7377.5,"sma_120":7471.67},{"date":"2025-07-29","open":6580,"high":6750,"low":6540,"close":6600,"volume":22883,"rsi_14":31.48,"sma_20":6886.5,"sma_60":7360.33,"sma_120":7460.25},{"date":"2025-07-30","open":6560,"high":6760,"low":6500,"close":6690,"volume":19907,"rsi_14":36.75,"sma_20":6870.0,"sma_60":7350.17,"sma_120":7446.83},{"date":"2025-07-31","open":6690,"high":6800,"low":6600,"close":6660,"volume":12332,"rsi_14":36.13,"sma_20":6836.0,"sma_60":7339.5,"sma_120":7431.17},{"date":"2025-08-01","open":6680,"high":6680,"low":6380,"close":6390,"volume":31786,"rsi_14":32.58,"sma_20":6800.0,"sma_60":7323.5,"sma_120":7415.58},{"date":"2025-08-04","open":6520,"high":6600,"low":6320,"close":6440,"volume":12274,"rsi_14":31.01,"sma_20":6771.5,"sma_60":7307.83,"sma_120":7399.75},{"date":"2025-08-05","open":6410,"high":6730,"low":6410,"close":6510,"volume":8948,"rsi_14":33.58,"sma_20":6740.5,"sma_60":7295.17,"sma_120":7383.25},{"date":"2025-08-06","open":6440,"high":6600,"low":6440,"close":6520,"volume":4098,"rsi_14":36.51,"sma_20":6716.5,"sma_60":7280.17,"sma_120":7368.42},{"date":"2025-08-07","open":6520,"high":6720,"low":6520,"close":6670,"volume":12117,"rsi_14":46.92,"sma_20":6700.0,"sma_60":7268.33,"sma_120":7358.58},{"date":"2025-08-08","open":6670,"high":6770,"low":6640,"close":6690,"volume":12659,"rsi_14":46.51,"sma_20":6685.0,"sma_60":7241.0,"sma_120":7347.5},{"date":"2025-08-11","open":6690,"high":6900,"low":6690,"close":6800,"volume":21578,"rsi_14":56.8,"sma_20":6682.5,"sma_60":7220.17,"sma_120":7337.75},{"date":"2025-08-12","open":6780,"high":7170,"low":6730,"close":6980,"volume":116990,"rsi_14":60.58,"sma_20":6685.0,"sma_60":7210.83,"sma_120":7320.5},{"date":"2025-08-13","open":7030,"high":7030,"low":6890,"close":6940,"volume":15868,"rsi_14":53.97,"sma_20":6684.5,"sma_60":7199.33,"sma_120":7300.42},{"date":"2025-08-14","open":6880,"high":7110,"low":6830,"close":6830,"volume":30408,"rsi_14":57.63,"sma_20":6683.0,"sma_60":7175.5,"sma_120":7281.5},{"date":"2025-08-18","open":6900,"high":6900,"low":6720,"close":6790,"volume":17457,"rsi_14":58.12,"sma_20":6685.0,"sma_60":7156.0,"sma_120":7265.17},{"date":"2025-08-19","open":6740,"high":6850,"low":6680,"close":6690,"volume":17598,"rsi_14":53.54,"sma_20":6680.5,"sma_60":7138.17,"sma_120":7249.08},{"date":"2025-08-20","open":6680,"high":6750,"low":6450,"close":6610,"volume":29733,"rsi_14":46.83,"sma_20":6679.5,"sma_60":7120.33,"sma_120":7231.58},{"date":"2025-08-21","open":6540,"high":6740,"low":6520,"close":6520,"volume":10222,"rsi_14":44.7,"sma_20":6671.0,"sma_60":7099.33,"sma_120":7215.83},{"date":"2025-08-22","open":6530,"high":6650,"low":6500,"close":6650,"volume":11136,"rsi_14":61.02,"sma_20":6661.5,"sma_60":7083.83,"sma_120":7201.58},{"date":"2025-08-25","open":6670,"high":7620,"low":6670,"close":7080,"volume":512601,"rsi_14":70.51,"sma_20":6683.0,"sma_60":7076.83,"sma_120":7192.42},{"date":"2025-08-26","open":7080,"high":8170,"low":6970,"close":7370,"volume":2553155,"rsi_14":74.16,"sma_20":6721.5,"sma_60":7074.5,"sma_120":7188.67},{"date":"2025-08-27","open":7370,"high":7440,"low":7150,"close":7160,"volume":131504,"rsi_14":66.16,"sma_20":6749.5,"sma_60":7069.5,"sma_120":7185.08},{"date":"2025-08-28","open":7240,"high":7480,"low":7010,"close":7060,"volume":103618,"rsi_14":60.1,"sma_20":6768.0,"sma_60":7060.83,"sma_120":7178.75},{"date":"2025-08-29","open":6970,"high":7200,"low":6910,"close":6950,"volume":62634,"rsi_14":56.44,"sma_20":6782.5,"sma_60":7048.17,"sma_120":7171.5},{"date":"2025-09-01","open":6980,"high":7980,"low":6850,"close":7400,"volume":1503724,"rsi_14":62.71,"sma_20":6833.0,"sma_60":7042.83,"sma_120":7171.58},{"date":"2025-09-02","open":7460,"high":8860,"low":7230,"close":7690,"volume":4205173,"rsi_14":64.37,"sma_20":6895.5,"sma_60":7039.67,"sma_120":7173.17},{"date":"2025-09-03","open":7600,"high":7960,"low":7450,"close":7480,"volume":694690,"rsi_14":60.23,"sma_20":6944.0,"sma_60":7034.33,"sma_120":7174.0},{"date":"2025-09-04","open":7480,"high":9000,"low":7420,"close":7970,"volume":4406773,"rsi_14":68.87,"sma_20":7016.5,"sma_60":7037.5,"sma_120":7177.33},{"date":"2025-09-05","open":8050,"high":8700,"low":8000,"close":8140,"volume":1849137,"rsi_14":71.43,"sma_20":7090.0,"sma_60":7044.83,"sma_120":7183.25},{"date":"2025-09-08","open":8290,"high":9280,"low":8250,"close":8700,"volume":3080934,"rsi_14":77.84,"sma_20":7190.5,"sma_60":7064.5,"sma_120":7192.17},{"date":"2025-09-09","open":8820,"high":9150,"low":8660,"close":8980,"volume":982201,"rsi_14":81.1,"sma_20":7299.5,"sma_60":7088.83,"sma_120":7204.5},{"date":"2025-09-10","open":8990,"high":9080,"low":8670,"close":8700,"volume":329207,"rsi_14":77.25,"sma_20":7385.5,"sma_60":7108.5,"sma_120":7214.08},{"date":"2025-09-11","open":8720,"high":8770,"low":8400,"close":8510,"volume":236133,"rsi_14":72.91,"sma_20":7464.0,"sma_60":7123.0,"sma_120":7223.83},{"date":"2025-09-12","open":8530,"high":9400,"low":8500,"close":8970,"volume":1553221,"rsi_14":73.11,"sma_20":7571.0,"sma_60":7145.83,"sma_120":7237.42},{"date":"2025-09-15","open":9160,"high":10290,"low":8980,"close":9880,"volume":3768531,"rsi_14":76.65,"sma_20":7725.5,"sma_60":7182.0,"sma_120":7260.42},{"date":"2025-09-16","open":9740,"high":12190,"low":9400,"close":10380,"volume":9230569,"rsi_14":82.2,"sma_20":7910.0,"sma_60":7230.17,"sma_120":7287.92},{"date":"2025-09-17","open":10240,"high":10810,"low":9500,"close":9500,"volume":1360739,"rsi_14":71.11,"sma_20":8054.5,"sma_60":7261.5,"sma_120":7308.58},{"date":"2025-09-18","open":9620,"high":10100,"low":9130,"close":9310,"volume":845158,"rsi_14":70.14,"sma_20":8194.0,"sma_60":7288.83,"sma_120":7327.83},{"date":"2025-09-19","open":9310,"high":9580,"low":9000,"close":9080,"volume":480781,"rsi_14":64.89,"sma_20":8315.5,"sma_60":7316.17,"sma_120":7346.08},{"date":"2025-09-22","open":9150,"high":9280,"low":8650,"close":8710,"volume":314006,"rsi_14":58.92,"sma_20":8397.0,"sma_60":7339.17,"sma_120":7363.58},{"date":"2025-09-23","open":8710,"high":8910,"low":8590,"close":8780,"volume":265136,"rsi_14":61.65,"sma_20":8467.5,"sma_60":7367.17,"sma_120":7381.58},{"date":"2025-09-24","open":8760,"high":8850,"low":8490,"close":8550,"volume":217601,"rsi_14":55.45,"sma_20":8537.0,"sma_60":7391.0,"sma_120":7396.08},{"date":"2025-09-25","open":8520,"high":8720,"low":8360,"close":8440,"volume":108272,"rsi_14":52.85,"sma_20":8606.0,"sma_60":7414.67,"sma_120":7410.75},{"date":"2025-09-26","open":8440,"high":8480,"low":8010,"close":8150,"volume":132662,"rsi_14":44.49,"sma_20":8666.0,"sma_60":7428.17,"sma_120":7423.42},{"date":"2025-09-29","open":8220,"high":8530,"low":8170,"close":8370,"volume":76533,"rsi_14":43.81,"sma_20":8714.5,"sma_60":7449.17,"sma_120":7437.33},{"date":"2025-09-30","open":8320,"high":8560,"low":8180,"close":8270,"volume":60189,"rsi_14":45.47,"sma_20":8743.5,"sma_60":7470.17,"sma_120":7454.92},{"date":"2025-10-01","open":8260,"high":8500,"low":8260,"close":8300,"volume":37986,"rsi_14":47.71,"sma_20":8784.5,"sma_60":7489.67,"sma_120":7472.75},{"date":"2025-10-02","open":8310,"high":8500,"low":8300,"close":8400,"volume":67546,"rsi_14":43.26,"sma_20":8806.0,"sma_60":7513.0,"sma_120":7491.33},{"date":"2025-10-10","open":8410,"high":8690,"low":8280,"close":8650,"volume":115134,"rsi_14":32.77,"sma_20":8831.5,"sma_60":7540.5,"sma_120":7507.58},{"date":"2025-10-13","open":8520,"high":8620,"low":8200,"close":8420,"volume":72672,"rsi_14":20.3,"sma_20":8817.5,"sma_60":7564.33,"sma_120":7520.58},{"date":"2025-10-14","open":8440,"high":9210,"low":8300,"close":8300,"volume":388540,"rsi_14":26.38,"sma_20":8783.5,"sma_60":7588.5,"sma_120":7530.75},{"date":"2025-10-15","open":8420,"high":8900,"low":8420,"close":8820,"volume":140525,"rsi_14":41.46,"sma_20":8789.5,"sma_60":7620.0,"sma_120":7542.25},{"date":"2025-10-16","open":8960,"high":8960,"low":8510,"close":8550,"volume":115924,"rsi_14":40.89,"sma_20":8791.5,"sma_60":7646.67,"sma_120":7553.25},{"date":"2025-10-17","open":8450,"high":8490,"low":8070,"close":8090,"volume":112771,"rsi_14":39.67,"sma_20":8747.5,"sma_60":7667.17,"sma_120":7559.17},{"date":"2025-10-20","open":8230,"high":9000,"low":8090,"close":8800,"volume":262104,"rsi_14":50.27,"sma_20":8693.5,"sma_60":7701.33,"sma_120":7571.33},{"date":"2025-10-21","open":8730,"high":10730,"low":8320,"close":8710,"volume":5222683,"rsi_14":52.29,"sma_20":8610.0,"sma_60":7733.5,"sma_120":7583.67},{"date":"2025-10-22","open":8690,"high":8700,"low":8260,"close":8380,"volume":341513,"rsi_14":49.19,"sma_20":8554.0,"sma_60":7762.67,"sma_120":7593.42},{"date":"2025-10-23","open":8300,"high":8570,"low":8260,"close":8400,"volume":147088,"rsi_14":53.62,"sma_20":8508.5,"sma_60":7791.17,"sma_120":7601.75},{"date":"2025-10-24","open":8420,"high":8740,"low":8380,"close":8580,"volume":218134,"rsi_14":53.08,"sma_20":8483.5,"sma_60":7820.17,"sma_120":7611.75},{"date":"2025-10-27","open":8600,"high":8650,"low":8360,"close":8380,"volume":112279,"rsi_14":51.57,"sma_20":8467.0,"sma_60":7849.0,"sma_120":7619.42},{"date":"2025-10-28","open":8380,"high":8440,"low":8130,"close":8170,"volume":132624,"rsi_14":48.24,"sma_20":8436.5,"sma_60":7875.17,"sma_120":7626.33},{"date":"2025-10-29","open":8170,"high":8340,"low":8120,"close":8200,"volume":90710,"rsi_14":47.24,"sma_20":8419.0,"sma_60":7901.83,"sma_120":7631.08},{"date":"2025-10-30","open":8210,"high":8330,"low":7870,"close":8050,"volume":153030,"rsi_14":41.48,"sma_20":8399.5,"sma_60":7924.5,"sma_120":7637.33},{"date":"2025-10-31","open":8130,"high":9500,"low":8090,"close":8810,"volume":2169598,"rsi_14":54.81,"sma_20":8432.5,"sma_60":7960.33,"sma_120":7649.92},{"date":"2025-11-03","open":8850,"high":9800,"low":8850,"close":9310,"volume":1280626,"rsi_14":61.4,"sma_20":8479.5,"sma_60":8009.0,"sma_120":7666.25},{"date":"2025-11-04","open":9450,"high":9480,"low":9020,"close":9150,"volume":370513,"rsi_14":54.05,"sma_20":8523.5,"sma_60":8054.17,"sma_120":7681.0},{"date":"2025-11-05","open":9100,"high":9110,"low":8250,"close":8610,"volume":229877,"rsi_14":50.69,"sma_20":8539.0,"sma_60":8089.17,"sma_120":7692.17},{"date":"2025-11-06","open":8720,"high":9000,"low":8370,"close":8520,"volume":92786,"rsi_14":55.42,"sma_20":8545.0,"sma_60":8122.5,"sma_120":7701.33},{"date":"2025-11-07","open":8250,"high":8620,"low":8240,"close":8390,"volume":108286,"rsi_14":43.95,"sma_20":8532.0,"sma_60":8151.17,"sma_120":7709.75},{"date":"2025-11-10","open":8440,"high":8880,"low":8330,"close":8400,"volume":57702,"rsi_14":45.32,"sma_20":8531.0,"sma_60":8179.67,"sma_120":7710.33},{"date":"2025-11-11","open":8450,"high":8680,"low":8310,"close":8430,"volume":89520,"rsi_14":50.83,"sma_20":8537.5,"sma_60":8206.83,"sma_120":7713.5},{"date":"2025-11-12","open":8580,"high":8790,"low":8400,"close":8630,"volume":74392,"rsi_14":53.61,"sma_20":8528.0,"sma_60":8234.33,"sma_120":7722.58},{"date":"2025-11-13","open":8640,"high":8670,"low":8310,"close":8530,"volume":95117,"rsi_14":49.2,"sma_20":8527.0,"sma_60":8260.83,"sma_120":7730.08},{"date":"2025-11-14","open":8300,"high":8380,"low":7980,"close":7980,"volume":123887,"rsi_14":44.22,"sma_20":8521.5,"sma_60":8280.0,"sma_120":7727.75},{"date":"2025-11-17","open":8160,"high":8320,"low":7950,"close":7960,"volume":58479,"rsi_14":46.79,"sma_20":8479.5,"sma_60":8299.5,"sma_120":7727.75},{"date":"2025-11-18","open":7850,"high":8000,"low":7580,"close":7720,"volume":80929,"rsi_14":43.1,"sma_20":8430.0,"sma_60":8316.67,"sma_120":7727.42},{"date":"2025-11-19","open":7850,"high":7960,"low":7540,"close":7620,"volume":75035,"rsi_14":43.73,"sma_20":8392.0,"sma_60":8333.5,"sma_120":7726.92},{"date":"2025-11-20","open":7650,"high":7850,"low":7640,"close":7680,"volume":41102,"rsi_14":29.3,"sma_20":8356.0,"sma_60":8352.83,"sma_120":7726.08},{"date":"2025-11-21","open":7540,"high":7600,"low":7370,"close":7370,"volume":37321,"rsi_14":11.81,"sma_20":8295.5,"sma_60":8364.83,"sma_120":7724.33},{"date":"2025-11-24","open":7480,"high":7570,"low":7300,"close":7360,"volume":28062,"rsi_14":12.55,"sma_20":8244.5,"sma_60":8369.5,"sma_120":7723.17},{"date":"2025-11-25","open":7360,"high":7640,"low":7350,"close":7400,"volume":34970,"rsi_14":17.99,"sma_20":8206.0,"sma_60":8370.0,"sma_120":7722.25},{"date":"2025-11-26","open":7560,"high":7620,"low":7480,"close":7610,"volume":20876,"rsi_14":27.36,"sma_20":8176.5,"sma_60":8377.5,"sma_120":7723.5},{"date":"2025-11-27","open":7650,"high":7990,"low":7570,"close":7820,"volume":82053,"rsi_14":36.36,"sma_20":8165.0,"sma_60":8390.17,"sma_120":7725.5},{"date":"2025-11-28","open":7940,"high":8460,"low":7940,"close":8430,"volume":236035,"rsi_14":50.56,"sma_20":8146.0,"sma_60":8414.83,"sma_120":7731.5},{"date":"2025-12-01","open":8430,"high":8750,"low":8310,"close":8390,"volume":124856,"rsi_14":49.26,"sma_20":8100.0,"sma_60":8431.33,"sma_120":7737.08},{"date":"2025-12-02","open":8540,"high":8540,"low":8350,"close":8490,"volume":43068,"rsi_14":47.31,"sma_20":8067.0,"sma_60":8444.67,"sma_120":7742.17},{"date":"2025-12-03","open":8490,"high":8660,"low":8360,"close":8550,"volume":55238,"rsi_14":50.39,"sma_20":8064.0,"sma_60":8462.5,"sma_120":7748.42},{"date":"2025-12-04","open":8620,"high":9270,"low":8560,"close":8950,"volume":613348,"rsi_14":70.12,"sma_20":8085.5,"sma_60":8478.83,"sma_120":7758.17},{"date":"2025-12-05","open":9010,"high":9010,"low":8620,"close":8810,"volume":116622,"rsi_14":66.8,"sma_20":8106.5,"sma_60":8490.0,"sma_120":7767.42},{"date":"2025-12-08","open":8680,"high":9240,"low":8670,"close":8970,"volume":160747,"rsi_14":75.51,"sma_20":8135.0,"sma_60":8494.5,"sma_120":7779.5},{"date":"2025-12-09","open":8850,"high":8960,"low":8700,"close":8820,"volume":60208,"rsi_14":74.0,"sma_20":8154.5,"sma_60":8491.83,"sma_120":7790.33},{"date":"2025-12-10","open":8730,"high":9040,"low":8690,"close":8810,"volume":95376,"rsi_14":73.06,"sma_20":8163.5,"sma_60":8493.67,"sma_120":7801.08},{"date":"2025-12-11","open":8790,"high":9090,"low":8780,"close":8880,"volume":72220,"rsi_14":84.16,"sma_20":8181.0,"sma_60":8499.83,"sma_120":7811.42},{"date":"2025-12-12","open":8890,"high":9130,"low":8800,"close":9090,"volume":106742,"rsi_14":85.89,"sma_20":8236.5,"sma_60":8501.83,"sma_120":7823.83},{"date":"2025-12-15","open":9000,"high":9230,"low":8850,"close":8880,"volume":106734,"rsi_14":78.68,"sma_20":8282.5,"sma_60":8485.17,"sma_120":7833.58},{"date":"2025-12-16","open":8890,"high":8890,"low":8480,"close":8600,"volume":54381,"rsi_14":68.68,"sma_20":8326.5,"sma_60":8455.5,"sma_120":7842.83},{"date":"2025-12-17","open":8560,"high":8670,"low":8370,"close":8370,"volume":53377,"rsi_14":60.3,"sma_20":8364.0,"sma_60":8436.67,"sma_120":7849.08},{"date":"2025-12-18","open":8120,"high":8530,"low":8120,"close":8230,"volume":17688,"rsi_14":45.45,"sma_20":8391.5,"sma_60":8418.67,"sma_120":7853.75},{"date":"2025-12-19","open":8260,"high":8620,"low":8200,"close":8540,"volume":36198,"rsi_14":53.04,"sma_20":8450.0,"sma_60":8409.67,"sma_120":7862.92},{"date":"2025-12-22","open":8540,"high":9050,"low":8540,"close":8990,"volume":114855,"rsi_14":58.87,"sma_20":8531.5,"sma_60":8414.33,"sma_120":7876.75},{"date":"2025-12-23","open":8980,"high":9070,"low":8600,"close":8650,"volume":67169,"rsi_14":51.61,"sma_20":8594.0,"sma_60":8412.17,"sma_120":7889.67},{"date":"2025-12-24","open":8650,"high":8900,"low":8570,"close":8580,"volume":42064,"rsi_14":43.32,"sma_20":8642.5,"sma_60":8412.67,"sma_120":7901.83},{"date":"2025-12-26","open":8580,"high":8710,"low":8240,"close":8250,"volume":40300,"rsi_14":40.54,"sma_20":8664.0,"sma_60":8409.5,"sma_120":7912.08},{"date":"2025-12-29","open":8210,"high":8900,"low":8210,"close":8770,"volume":80830,"rsi_14":46.99,"sma_20":8681.0,"sma_60":8419.83,"sma_120":7924.0},{"date":"2025-12-30","open":8870,"high":8870,"low":8390,"close":8420,"volume":43678,"rsi_14":44.32,"sma_20":8682.5,"sma_60":8420.67,"sma_120":7934.92},{"date":"2026-01-02","open":8430,"high":8740,"low":8320,"close":8690,"volume":49434,"rsi_14":48.41,"sma_20":8692.5,"sma_60":8427.67,"sma_120":7948.92},{"date":"2026-01-05","open":8690,"high":8800,"low":8310,"close":8490,"volume":63063,"rsi_14":45.01,"sma_20":8689.5,"sma_60":8430.83,"sma_120":7960.25},{"date":"2026-01-06","open":8410,"high":8490,"low":8190,"close":8300,"volume":67456,"rsi_14":39.85,"sma_20":8657.0,"sma_60":8429.17,"sma_120":7971.08},{"date":"2026-01-07","open":8270,"high":8280,"low":8020,"close":8120,"volume":54404,"rsi_14":40.16,"sma_20":8622.5,"sma_60":8420.33,"sma_120":7980.42},{"date":"2026-01-08","open":8130,"high":8170,"low":7800,"close":7820,"volume":45256,"rsi_14":39.95,"sma_20":8565.0,"sma_60":8410.33,"sma_120":7987.33},{"date":"2026-01-09","open":7750,"high":8240,"low":7750,"close":8120,"volume":47061,"rsi_14":46.84,"sma_20":8530.0,"sma_60":8407.33,"sma_120":7997.92},{"date":"2026-01-12","open":8120,"high":8930,"low":8030,"close":8550,"volume":158337,"rsi_14":53.77,"sma_20":8517.0,"sma_60":8402.83,"sma_120":8011.42},{"date":"2026-01-13","open":8550,"high":8640,"low":8300,"close":8400,"volume":42748,"rsi_14":48.28,"sma_20":8493.0,"sma_60":8400.33,"sma_120":8023.5},{"date":"2026-01-14","open":8500,"high":8870,"low":8430,"close":8600,"volume":101659,"rsi_14":44.91,"sma_20":8468.5,"sma_60":8408.83,"sma_120":8038.0},{"date":"2026-01-15","open":8590,"high":10090,"low":8450,"close":9420,"volume":1867163,"rsi_14":58.93,"sma_20":8495.5,"sma_60":8419.17,"sma_120":8060.25},{"date":"2026-01-16","open":9490,"high":9920,"low":8950,"close":9040,"volume":692366,"rsi_14":59.21,"sma_20":8551.0,"sma_60":8435.67,"sma_120":8079.08},{"date":"2026-01-19","open":9110,"high":9600,"low":9030,"close":9390,"volume":377747,"rsi_14":57.52,"sma_20":8609.0,"sma_60":8452.17,"sma_120":8102.08},{"date":"2026-01-20","open":9630,"high":9720,"low":8940,"close":9340,"volume":245961,"rsi_14":62.04,"sma_20":8649.0,"sma_60":8464.83,"sma_120":8124.17},{"date":"2026-01-21","open":8940,"high":9830,"low":8940,"close":9610,"volume":453199,"rsi_14":62.04,"sma_20":8680.0,"sma_60":8485.33,"sma_120":8147.25},{"date":"2026-01-22","open":9800,"high":10200,"low":9300,"close":9790,"volume":543991,"rsi_14":63.75,"sma_20":8717.5,"sma_60":8497.83,"sma_120":8173.42},{"date":"2026-01-23","open":9810,"high":10040,"low":9410,"close":9470,"volume":220272,"rsi_14":61.89,"sma_20":8758.5,"sma_60":8519.5,"sma_120":8197.33},{"date":"2026-01-26","open":9490,"high":9740,"low":9270,"close":9550,"volume":162336,"rsi_14":65.59,"sma_20":8807.0,"sma_60":8542.0,"sma_120":8221.92},{"date":"2026-01-27","open":9450,"high":9470,"low":9170,"close":9300,"volume":109649,"rsi_14":64.46,"sma_20":8859.5,"sma_60":8562.83,"sma_120":8243.67},{"date":"2026-01-28","open":9300,"high":9770,"low":9280,"close":9770,"volume":189412,"rsi_14":72.94,"sma_20":8909.5,"sma_60":8578.83,"sma_120":8269.58},{"date":"2026-01-29","open":9830,"high":9940,"low":9020,"close":9700,"volume":209919,"rsi_14":69.65,"sma_20":8973.5,"sma_60":8585.33,"sma_120":8297.17},{"date":"2026-01-30","open":9930,"high":9930,"low":9380,"close":9430,"volume":101187,"rsi_14":61.4,"sma_20":9010.5,"sma_60":8590.0,"sma_120":8322.08},{"date":"2026-02-02","open":9310,"high":9500,"low":9000,"close":9010,"volume":82590,"rsi_14":57.38,"sma_20":9036.5,"sma_60":8596.67,"sma_120":8342.92},{"date":"2026-02-03","open":9250,"high":9770,"low":8880,"close":9510,"volume":118579,"rsi_14":60.27,"sma_20":9097.0,"sma_60":8613.17,"sma_120":8367.83},{"date":"2026-02-04","open":9450,"high":9510,"low":9200,"close":9370,"volume":61022,"rsi_14":61.4,"sma_20":8716.0,"sma_60":8490.83,"sma_120":8169.92},{"date":"2026-02-05","open":9370,"high":9370,"low":8950,"close":8950,"volume":62899,"rsi_14":57.95,"sma_20":8734.5,"sma_60":8503.83,"sma_120":8189.5},{"date":"2026-02-06","open":8810,"high":8880,"low":8290,"close":8670,"volume":77627,"rsi_14":56.56,"sma_20":8755.5,"sma_60":8511.67,"sma_120":8206.75},{"date":"2026-02-09","open":8760,"high":9050,"low":8700,"close":8980,"volume":36229,"rsi_14":63.81,"sma_20":8766.0,"sma_60":8527.17,"sma_120":8225.83},{"date":"2026-02-10","open":9130,"high":9220,"low":8960,"close":8980,"volume":29891,"rsi_14":61.03,"sma_20":8794.0,"sma_60":8530.0,"sma_120":8245.17},{"date":"2026-02-11","open":8960,"high":8960,"low":8710,"close":8710,"volume":34477,"rsi_14":52.14,"sma_20":8795.0,"sma_60":8520.0,"sma_120":8264.5},{"date":"2026-02-12","open":8760,"high":8770,"low":8450,"close":8480,"volume":69292,"rsi_14":51.05,"sma_20":8794.5,"sma_60":8508.83,"sma_120":8281.5},{"date":"2026-02-13","open":8400,"high":8440,"low":8170,"close":8190,"volume":77904,"rsi_14":44.76,"sma_20":8789.0,"sma_60":8501.83,"sma_120":8295.5},{"date":"2026-02-19","open":8410,"high":8570,"low":8210,"close":8510,"volume":42044,"rsi_14":36.66,"sma_20":8808.5,"sma_60":8501.67,"sma_120":8312.08},{"date":"2026-02-20","open":8580,"high":8600,"low":8310,"close":8340,"volume":37106,"rsi_14":39.06,"sma_20":8834.5,"sma_60":8500.83,"sma_120":8326.0},{"date":"2026-02-23","open":8340,"high":8480,"low":8230,"close":8270,"volume":41582,"rsi_14":38.23,"sma_20":8842.0,"sma_60":8498.67,"sma_120":8339.17},{"date":"2026-02-24","open":8270,"high":8330,"low":8130,"close":8300,"volume":35480,"rsi_14":31.53,"sma_20":8829.5,"sma_60":8496.5,"sma_120":8351.67},{"date":"2026-02-25","open":8410,"high":8520,"low":8270,"close":8490,"volume":46335,"rsi_14":36.25,"sma_20":8834.0,"sma_60":8494.17,"sma_120":8364.25},{"date":"2026-02-26","open":8500,"high":8570,"low":8160,"close":8180,"volume":79839,"rsi_14":27.16,"sma_20":8813.0,"sma_60":8506.0,"sma_120":8393.0},{"date":"2026-02-27","open":8440,"high":8670,"low":8210,"close":8290,"volume":101664,"rsi_14":32.0,"sma_20":8756.5,"sma_60":8493.5,"sma_120":8386.75},{"date":"2026-03-03","open":8050,"high":8420,"low":7890,"close":7940,"volume":75257,"rsi_14":32.76,"sma_20":8701.5,"sma_60":8493.17,"sma_120":8396.33},{"date":"2026-03-04","open":7900,"high":7900,"low":6650,"close":6890,"volume":155320,"rsi_14":25.95,"sma_20":8594.0,"sma_60":8479.33,"sma_120":8398.0},{"date":"2026-03-05","open":7180,"high":7780,"low":6960,"close":7640,"volume":92227,"rsi_14":33.82,"sma_20":8506.5,"sma_60":8479.67,"sma_120":8406.58},{"date":"2026-03-06","open":7500,"high":7840,"low":7300,"close":7690,"volume":31067,"rsi_14":34.61,"sma_20":8424.0,"sma_60":8479.83,"sma_120":8416.33},{"date":"2026-03-09","open":7610,"high":7620,"low":7120,"close":7290,"volume":50516,"rsi_14":33.56,"sma_20":8308.0,"sma_60":8478.5,"sma_120":8421.67},{"date":"2026-03-10","open":7390,"high":7650,"low":7390,"close":7560,"volume":33289,"rsi_14":39.45,"sma_20":8217.5,"sma_60":8481.83,"sma_120":8425.67},{"date":"2026-03-11","open":7750,"high":7840,"low":7500,"close":7570,"volume":40707,"rsi_14":42.4,"sma_20":8148.5,"sma_60":8484.67,"sma_120":8427.33},{"date":"2026-03-12","open":7560,"high":7730,"low":7500,"close":7630,"volume":25179,"rsi_14":38.48,"sma_20":8096.5,"sma_60":8485.0,"sma_120":8431.25},{"date":"2026-03-13","open":7400,"high":7650,"low":7300,"close":7640,"volume":18767,"rsi_14":40.44,"sma_20":8029.5,"sma_60":8482.0,"sma_120":8436.08},{"date":"2026-03-16","open":7800,"high":7800,"low":7400,"close":7480,"volume":19489,"rsi_14":39.47,"sma_20":7954.5,"sma_60":8477.0,"sma_120":8454.17},{"date":"2026-03-17","open":7580,"high":7680,"low":7480,"close":7500,"volume":20133,"rsi_14":39.3,"sma_20":7894.0,"sma_60":8451.33,"sma_120":8441.33},{"date":"2026-03-18","open":7530,"high":7760,"low":7510,"close":7640,"volume":27938,"rsi_14":38.48,"sma_20":7852.0,"sma_60":8437.17,"sma_120":8440.92},{"date":"2026-03-19","open":7570,"high":7570,"low":7390,"close":7560,"volume":27698,"rsi_14":41.04,"sma_20":7820.5,"sma_60":8420.67,"sma_120":8441.58},{"date":"2026-03-20","open":7510,"high":9010,"low":7460,"close":7950,"volume":565902,"rsi_14":45.45,"sma_20":7792.5,"sma_60":8404.0,"sma_120":8441.42},{"date":"2026-03-23","open":7910,"high":7930,"low":7360,"close":7370,"volume":83835,"rsi_14":42.82,"sma_20":7744.0,"sma_60":8380.0,"sma_120":8435.0},{"date":"2026-03-24","open":7660,"high":7690,"low":7410,"close":7690,"volume":46154,"rsi_14":62.35,"sma_20":7715.0,"sma_60":8358.67,"sma_120":8426.58},{"date":"2026-03-25","open":7680,"high":7790,"low":7640,"close":7760,"volume":29183,"rsi_14":52.34,"sma_20":7688.0,"sma_60":8341.0,"sma_120":8416.42},{"date":"2026-03-26","open":7740,"high":7740,"low":7460,"close":7460,"volume":31452,"rsi_14":45.91,"sma_20":7636.5,"sma_60":8318.5,"sma_120":8406.08},{"date":"2026-03-27","open":7350,"high":7580,"low":7270,"close":7410,"volume":23912,"rsi_14":52.44,"sma_20":7598.0,"sma_60":8294.0,"sma_120":8396.92},{"date":"2026-03-30","open":7300,"high":7380,"low":7090,"close":7200,"volume":28260,"rsi_14":42.5,"sma_20":7543.5,"sma_60":8262.5,"sma_120":8382.17},{"date":"2026-03-31","open":7120,"high":7410,"low":6970,"close":6970,"volume":42873,"rsi_14":38.55,"sma_20":7495.0,"sma_60":8230.67,"sma_120":8357.92},{"date":"2026-04-01","open":7050,"high":7380,"low":7050,"close":7360,"volume":25444,"rsi_14":45.42,"sma_20":7518.5,"sma_60":8210.0,"sma_120":8332.75},{"date":"2026-04-02","open":7500,"high":7520,"low":6900,"close":6910,"volume":60313,"rsi_14":39.23,"sma_20":7482.0,"sma_60":8185.67,"sma_120":8311.17},{"date":"2026-04-03","open":7330,"high":7330,"low":6920,"close":6920,"volume":21288,"rsi_14":41.36,"sma_20":7443.5,"sma_60":8163.83,"sma_120":8291.25},{"date":"2026-04-06","open":6920,"high":7100,"low":6890,"close":6980,"volume":19526,"rsi_14":42.07,"sma_20":7428.0,"sma_60":8137.83,"sma_120":8273.75},{"date":"2026-04-07","open":6960,"high":7170,"low":6900,"close":7040,"volume":20537,"rsi_14":40.62,"sma_20":7402.0,"sma_60":8105.33,"sma_120":8259.83},{"date":"2026-04-08","open":7230,"high":7360,"low":7100,"close":7270,"volume":24756,"rsi_14":45.67,"sma_20":7387.0,"sma_60":8082.33,"sma_120":8247.25},{"date":"2026-04-09","open":7440,"high":7440,"low":7120,"close":7120,"volume":15341,"rsi_14":36.66,"sma_20":7361.5,"sma_60":8058.0,"sma_120":8235.33},{"date":"2026-04-10","open":7120,"high":7420,"low":7120,"close":7290,"volume":29403,"rsi_14":48.52,"sma_20":7344.0,"sma_60":8042.0,"sma_120":8225.75},{"date":"2026-04-13","open":7200,"high":7280,"low":7100,"close":7230,"volume":11898,"rsi_14":40.57,"sma_20":7331.5,"sma_60":8016.33,"sma_120":8218.08},{"date":"2026-04-14","open":7290,"high":7460,"low":7290,"close":7420,"volume":21321,"rsi_14":43.36,"sma_20":7327.5,"sma_60":7999.67,"sma_120":8210.17},{"date":"2026-04-15","open":7470,"high":7490,"low":7390,"close":7430,"volume":18942,"rsi_14":49.34,"sma_20":7317.0,"sma_60":7978.67,"sma_120":8203.17},{"date":"2026-04-16","open":7450,"high":7560,"low":7410,"close":7460,"volume":30725,"rsi_14":51.11,"sma_20":7312.0,"sma_60":7961.5,"sma_120":8196.17},{"date":"2026-04-17","open":7530,"high":8040,"low":7390,"close":7700,"volume":111729,"rsi_14":60.96,"sma_20":7299.5,"sma_60":7951.5,"sma_120":8190.33},{"date":"2026-04-20","open":7830,"high":7890,"low":7430,"close":7590,"volume":66614,"rsi_14":64.35,"sma_20":7310.5,"sma_60":7942.67,"sma_120":8181.5},{"date":"2026-04-21","open":7590,"high":7750,"low":7520,"close":7650,"volume":30059,"rsi_14":57.92,"sma_20":7308.5,"sma_60":7939.83,"sma_120":8175.08},{"date":"2026-04-22","open":7650,"high":7750,"low":7530,"close":7720,"volume":31403,"rsi_14":77.93,"sma_20":7306.5,"sma_60":7933.17,"sma_120":8170.25},{"date":"2026-04-23","open":7840,"high":7840,"low":7530,"close":7550,"volume":31454,"rsi_14":69.57,"sma_20":7311.0,"sma_60":7916.5,"sma_120":8159.67},{"date":"2026-04-24","open":7550,"high":7770,"low":7550,"close":7680,"volume":27860,"rsi_14":70.83,"sma_20":7324.5,"sma_60":7904.5,"sma_120":8152.42},{"date":"2026-04-27","open":7850,"high":8120,"low":7790,"close":7930,"volume":114206,"rsi_14":73.8,"sma_20":7361.0,"sma_60":7893.33,"sma_120":8151.08},{"date":"2026-04-28","open":7960,"high":7960,"low":7710,"close":7870,"volume":25537,"rsi_14":67.65,"sma_20":7406.0,"sma_60":7867.5,"sma_120":8143.33},{"date":"2026-04-29","open":7850,"high":8000,"low":7650,"close":7970,"volume":38602,"rsi_14":75.76,"sma_20":7436.5,"sma_60":7849.67,"sma_120":8142.67},{"date":"2026-04-30","open":8100,"high":8300,"low":7850,"close":7970,"volume":67042,"rsi_14":72.36,"sma_20":7566.5,"sma_60":7334.83,"sma_120":7529.75},{"date":"2026-05-04","open":7980,"high":8250,"low":7900,"close":8030,"volume":41282,"rsi_14":77.03,"sma_20":7545.0,"sma_60":7802.5,"sma_120":8154.17},{"date":"2026-05-06","open":8010,"high":8570,"low":7860,"close":8270,"volume":145341,"rsi_14":77.78,"sma_20":7609.5,"sma_60":7781.83,"sma_120":8154.75},{"date":"2026-05-07","open":8120,"high":8750,"low":7910,"close":8300,"volume":226756,"rsi_14":78.06,"sma_20":7672.5,"sma_60":7764.0,"sma_120":8156.83},{"date":"2026-05-08","open":8330,"high":8540,"low":8160,"close":8250,"volume":63214,"rsi_14":75.16,"sma_20":7721.5,"sma_60":7752.33,"sma_120":8152.17},{"date":"2026-05-11","open":8250,"high":8730,"low":7960,"close":8270,"volume":138146,"rsi_14":71.11,"sma_20":7779.0,"sma_60":7745.67,"sma_120":8143.5},{"date":"2026-05-12","open":8300,"high":8640,"low":7900,"close":7930,"volume":160315,"rsi_14":60.76,"sma_20":7811.0,"sma_60":7728.17,"sma_120":8133.33},{"date":"2026-05-13","open":8040,"high":8230,"low":7670,"close":8110,"volume":44670,"rsi_14":63.53,"sma_20":7855.0,"sma_60":7713.67,"sma_120":8129.17},{"date":"2026-05-14","open":8110,"high":8240,"low":7640,"close":7770,"volume":65456,"rsi_14":51.27,"sma_20":7872.5,"sma_60":7698.0,"sma_120":8122.92},{"date":"2026-05-15","open":7660,"high":8420,"low":7390,"close":7520,"volume":187934,"rsi_14":49.27,"sma_20":7877.0,"sma_60":7682.0,"sma_120":8115.67},{"date":"2026-05-18","open":7520,"high":7520,"low":7050,"close":7220,"volume":42267,"rsi_14":39.64,"sma_20":7865.0,"sma_60":7665.83,"sma_120":8105.83},{"date":"2026-05-19","open":7130,"high":7520,"low":6820,"close":7010,"volume":46068,"rsi_14":28.9,"sma_20":7830.5,"sma_60":7640.83,"sma_120":8094.0},{"date":"2026-05-20","open":6900,"high":7180,"low":6770,"close":6840,"volume":47034,"rsi_14":27.51,"sma_20":7793.0,"sma_60":7615.83,"sma_120":8079.08},{"date":"2026-05-21","open":6900,"high":7180,"low":6900,"close":7050,"volume":13811,"rsi_14":30.83,"sma_20":7763.0,"sma_60":7595.5,"sma_120":8066.75},{"date":"2026-05-22","open":7000,"high":7240,"low":7000,"close":7140,"volume":42382,"rsi_14":33.33,"sma_20":7734.0,"sma_60":7576.17,"sma_120":8059.75},{"date":"2026-05-26","open":7100,"high":7270,"low":6930,"close":6950,"volume":31562,"rsi_14":29.39,"sma_20":7704.0,"sma_60":7550.5,"sma_120":8051.33},{"date":"2026-05-27","open":6890,"high":6920,"low":6550,"close":6570,"volume":113336,"rsi_14":19.2,"sma_20":7648.5,"sma_60":7523.67,"sma_120":8041.75},{"date":"2026-05-28","open":6730,"high":6730,"low":6100,"close":6190,"volume":75461,"rsi_14":16.08,"sma_20":7561.5,"sma_60":7488.67,"sma_120":8029.83},{"date":"2026-05-29","open":6590,"high":6800,"low":5980,"close":6100,"volume":91776,"rsi_14":15.87,"sma_20":7473.0,"sma_60":7458.0,"sma_120":8016.67},{"date":"2026-06-01","open":6210,"high":6250,"low":5900,"close":5910,"volume":46262,"rsi_14":14.46,"sma_20":7370.0,"sma_60":7441.67,"sma_120":8004.5},{"date":"2026-06-02","open":5920,"high":6020,"low":5590,"close":5890,"volume":47723,"rsi_14":16.0,"sma_20":7266.0,"sma_60":7412.5,"sma_120":7992.25},{"date":"2026-06-04","open":5800,"high":5930,"low":5600,"close":5820,"volume":39381,"rsi_14":10.38,"sma_20":7155.5,"sma_60":7381.33,"sma_120":7979.08},{"date":"2026-06-05","open":5780,"high":5780,"low":5350,"close":5550,"volume":38251,"rsi_14":10.64,"sma_20":7019.5,"sma_60":7352.33,"sma_120":7961.92},{"date":"2026-06-08","open":5300,"high":5450,"low":4820,"close":4820,"volume":69928,"rsi_14":9.09,"sma_20":6845.5,"sma_60":7306.67,"sma_120":7936.92},{"date":"2026-06-09","open":4640,"high":5370,"low":4640,"close":5370,"volume":30814,"rsi_14":23.94,"sma_20":6701.5,"sma_60":7270.0,"sma_120":7911.42},{"date":"2026-06-10","open":5370,"high":5370,"low":4945,"close":5000,"volume":24832,"rsi_14":22.91,"sma_20":6538.0,"sma_60":7226.17,"sma_120":7883.17},{"date":"2026-06-11","open":4955,"high":5200,"low":4915,"close":5180,"volume":11788,"rsi_14":27.69,"sma_20":6400.5,"sma_60":7185.17,"sma_120":7855.58},{"date":"2026-06-12","open":5330,"high":5420,"low":5230,"close":5400,"volume":12801,"rsi_14":27.88,"sma_20":6265.0,"sma_60":7150.5,"sma_120":7829.33},{"date":"2026-06-15","open":5550,"high":5550,"low":5250,"close":5280,"volume":13390,"rsi_14":25.27,"sma_20":6140.5,"sma_60":7113.5,"sma_120":7798.75},{"date":"2026-06-16","open":5300,"high":5350,"low":5140,"close":5260,"volume":11788,"rsi_14":26.46,"sma_20":6027.5,"sma_60":7073.83,"sma_120":7769.17},{"date":"2026-06-17","open":5270,"high":5270,"low":5090,"close":5150,"volume":19961,"rsi_14":41.3,"sma_20":5424.0,"sma_60":6799.0,"sma_120":7558.0},{"date":"2026-06-18","open":5100,"high":5140,"low":4890,"close":4980,"volume":27231,"rsi_14":30.55,"sma_20":5822.5,"sma_60":6984.17,"sma_120":7705.33},{"date":"2026-06-19","open":5110,"high":5110,"low":4625,"close":4795,"volume":47741,"rsi_14":29.64,"sma_20":5720.25,"sma_60":6941.25,"sma_120":7671.88},{"date":"2026-06-22","open":4795,"high":4800,"low":4375,"close":4375,"volume":49538,"rsi_14":27.66,"sma_20":5586.5,"sma_60":6886.0,"sma_120":7634.33},{"date":"2026-06-23","open":4310,"high":4500,"low":4165,"close":4180,"volume":64363,"rsi_14":26.32,"sma_20":5438.5,"sma_60":6826.33,"sma_120":7593.42},{"date":"2026-06-24","open":4015,"high":4300,"low":3810,"close":3905,"volume":85543,"rsi_14":24.9,"sma_20":5286.25,"sma_60":6767.08,"sma_120":7551.96},{"date":"2026-06-25","open":3830,"high":4210,"low":3725,"close":3725,"volume":48323,"rsi_14":25.5,"sma_20":5144.0,"sma_60":6705.67,"sma_120":7511.33},{"date":"2026-06-26","open":3695,"high":3875,"low":3490,"close":3645,"volume":48254,"rsi_14":30.89,"sma_20":5016.75,"sma_60":6646.42,"sma_120":7471.96},{"date":"2026-06-29","open":3495,"high":4230,"low":3495,"close":4150,"volume":41044,"rsi_14":29.87,"sma_20":4919.25,"sma_60":6599.42,"sma_120":7437.96},{"date":"2026-06-30","open":4010,"high":4290,"low":3950,"close":4060,"volume":22984,"rsi_14":32.91,"sma_20":4826.75,"sma_60":6544.42,"sma_120":7400.62},{"date":"2026-07-01","open":4400,"high":4400,"low":4070,"close":4175,"volume":7405,"rsi_14":31.28,"sma_20":4741.0,"sma_60":6498.83,"sma_120":7360.5},{"date":"2026-07-02","open":4340,"high":4340,"low":3870,"close":3895,"volume":14537,"rsi_14":22.59,"sma_20":4644.75,"sma_60":6448.42,"sma_120":7320.88},{"date":"2026-07-03","open":3895,"high":4075,"low":3730,"close":4055,"volume":12946,"rsi_14":28.01,"sma_20":4570.0,"sma_60":6399.67,"sma_120":7283.17},{"date":"2026-07-06","open":4030,"high":4130,"low":3960,"close":4005,"volume":3909,"rsi_14":27.71,"sma_20":4529.25,"sma_60":6349.08,"sma_120":7247.79},{"date":"2026-07-07","open":4000,"high":4120,"low":3850,"close":3940,"volume":8875,"rsi_14":28.16,"sma_20":4457.75,"sma_60":6293.58,"sma_120":7207.54},{"date":"2026-07-08","open":3940,"high":3970,"low":3750,"close":3800,"volume":13376,"rsi_14":28.47,"sma_20":4397.75,"sma_60":6238.25,"sma_120":7169.04},{"date":"2026-07-09","open":3655,"high":3860,"low":3625,"close":3740,"volume":36724,"rsi_14":29.83,"sma_20":4325.75,"sma_60":6179.08,"sma_120":7127.79},{"date":"2026-07-10","open":3705,"high":3910,"low":3680,"close":3760,"volume":46019,"rsi_14":36.12,"sma_20":4243.75,"sma_60":6121.25,"sma_120":7088.38},{"date":"2026-07-13","open":3770,"high":3875,"low":3515,"close":3515,"volume":29552,"rsi_14":35.32,"sma_20":4155.5,"sma_60":6056.17,"sma_120":7048.5},{"date":"2026-07-14","open":3490,"high":3535,"low":3325,"close":3430,"volume":33863,"rsi_14":38.55,"sma_20":4064.0,"sma_60":5989.5,"sma_120":7009.42},{"date":"2026-07-15","open":3420,"high":3660,"low":3420,"close":3615,"volume":20373,"rsi_14":47.36,"sma_20":3987.25,"sma_60":5925.42,"sma_120":6974.38},{"date":"2026-07-16","open":3790,"high":3790,"low":3465,"close":3680,"volume":11826,"rsi_14":50.85,"sma_20":3922.25,"sma_60":5858.42,"sma_120":6937.38},{"date":"2026-07-20","open":3650,"high":3650,"low":3250,"close":3250,"volume":15485,"rsi_14":27.39,"sma_20":3845.0,"sma_60":5786.08,"sma_120":6893.21},{"date":"2026-07-21","open":3155,"high":3710,"low":3100,"close":3505,"volume":55775,"rsi_14":37.12,"sma_20":3801.5,"sma_60":5717.0,"sma_120":6852.42},{"date":"2026-07-22","open":3720,"high":4080,"low":3545,"close":3900,"volume":92339,"rsi_14":44.35,"sma_20":3787.5,"sma_60":5653.33,"sma_120":6813.25},{"date":"2026-07-23","open":3815,"high":3910,"low":3665,"close":3720,"volume":36825,"rsi_14":46.25,"sma_20":3778.25,"sma_60":5589.5,"sma_120":6765.75},{"date":"2026-07-24","open":3690,"high":3805,"low":3585,"close":3640,"volume":8636,"rsi_14":40.8,"sma_20":3774.0,"sma_60":5522.17,"sma_120":6720.75},{"date":"2026-07-27","open":3620,"high":3860,"low":3620,"close":3780,"volume":11565,"rsi_14":45.2,"sma_20":3780.75,"sma_60":5453.0,"sma_120":6674.0},{"date":"2026-07-28","open":3655,"high":3760,"low":3505,"close":3630,"volume":19909,"rsi_14":43.62,"sma_20":3754.75,"sma_60":5382.33,"sma_120":6626.42},{"date":"2026-07-29","open":3740,"high":3780,"low":3220,"close":3300,"volume":27493,"rsi_14":40.46,"sma_20":3716.75,"sma_60":5304.5,"sma_120":6573.83},{"date":"2026-07-30","open":2905,"high":3350,"low":2905,"close":3020,"volume":95461,"rsi_14":37.32,"sma_20":3659.0,"sma_60":5222.0,"sma_120":6520.42},{"date":"2026-07-31","open":3250,"high":3385,"low":3150,"close":3315,"volume":28518,"rsi_14":42.86,"sma_20":3630.0,"sma_60":5143.42,"sma_120":6472.96},{"date":"2026-08-03","open":3315,"high":3645,"low":3260,"close":3545,"volume":43603,"rsi_14":50.48,"sma_20":3604.5,"sma_60":5064.67,"sma_120":6423.25},{"date":"2026-08-04","open":3490,"high":3650,"low":3490,"close":3555,"volume":11376,"rsi_14":52.07,"sma_20":3582.0,"sma_60":4985.58,"sma_120":6374.79},{"date":"2026-08-05","open":3555,"high":3710,"low":3535,"close":3610,"volume":15962,"rsi_14":49.91,"sma_20":3565.5,"sma_60":4908.25,"sma_120":6330.29},{"date":"2026-08-06","open":3610,"high":3730,"low":3495,"close":3615,"volume":13707,"rsi_14":48.85,"sma_20":3556.25,"sma_60":4830.67,"sma_120":6288.17},{"date":"2026-08-07","open":3700,"high":3700,"low":3420,"close":3530,"volume":15014,"rsi_14":55.62,"sma_20":3545.75,"sma_60":4757.33,"sma_120":6242.75},{"date":"2026-08-10","open":3555,"high":3845,"low":3550,"close":3820,"volume":14186,"rsi_14":56.24,"sma_20":3548.75,"sma_60":4685.83,"sma_120":6199.75},{"date":"2026-08-11","open":3725,"high":3875,"low":3725,"close":3815,"volume":7543,"rsi_14":48.01,"sma_20":3563.75,"sma_60":4619.92,"sma_120":6158.96},{"date":"2026-08-12","open":3815,"high":3890,"low":3725,"close":3780,"volume":8049,"rsi_14":51.51,"sma_20":3581.25,"sma_60":4557.58,"sma_120":6119.79},{"date":"2026-08-13","open":3785,"high":3855,"low":3730,"close":3770,"volume":9894,"rsi_14":53.39,"sma_20":3589.0,"sma_60":4500.08,"sma_120":6082.96},{"date":"2026-08-14","open":3770,"high":3855,"low":3710,"close":3725,"volume":15444,"rsi_14":48.49,"sma_20":3591.25,"sma_60":4445.33,"sma_120":6043.08},{"date":"2026-08-18","open":3725,"high":4485,"low":3595,"close":3760,"volume":304514,"rsi_14":53.8,"sma_20":3616.75,"sma_60":4394.0,"sma_120":6004.92},{"date":"2026-08-19","open":3705,"high":3755,"low":3550,"close":3750,"volume":44351,"rsi_14":66.19,"sma_20":3629.0,"sma_60":4339.0,"sma_120":5967.25},{"date":"2026-08-20","open":3720,"high":3795,"low":3620,"close":3735,"volume":24880,"rsi_14":81.78,"sma_20":3620.75,"sma_60":4282.25,"sma_120":5929.21},{"date":"2026-08-21","open":3710,"high":3710,"low":3510,"close":3585,"volume":22315,"rsi_14":63.78,"sma_20":3614.0,"sma_60":4226.17,"sma_120":5888.33},{"date":"2026-08-24","open":3585,"high":3650,"low":3455,"close":3455,"volume":13675,"rsi_14":44.89,"sma_20":3604.75,"sma_60":4174.25,"sma_120":5848.96},{"date":"2026-08-25","open":3455,"high":3550,"low":3360,"close":3510,"volume":9852,"rsi_14":47.57,"sma_20":3591.25,"sma_60":4129.58,"sma_120":5809.12},{"date":"2026-08-26","open":3510,"high":3590,"low":3490,"close":3510,"volume":6384,"rsi_14":44.25,"sma_20":3585.25,"sma_60":4086.42,"sma_120":5772.21},{"date":"2026-08-27","open":3455,"high":3650,"low":3455,"close":3545,"volume":6400,"rsi_14":46.11,"sma_20":3597.5,"sma_60":4047.0,"sma_120":5744.33},{"date":"2026-08-28","open":3550,"high":3645,"low":3525,"close":3575,"volume":3838,"rsi_14":52.66,"sma_20":3625.25,"sma_60":4008.42,"sma_120":5710.46},{"date":"2026-08-31","open":3575,"high":3660,"low":3490,"close":3610,"volume":11662,"rsi_14":32.2,"sma_20":3640.0,"sma_60":3971.58,"sma_120":5676.46},{"date":"2026-09-01","open":3610,"high":3650,"low":3550,"close":3555,"volume":3012,"rsi_14":29.69,"sma_20":3640.5,"sma_60":3938.33,"sma_120":5645.33},{"date":"2026-09-02","open":3555,"high":3555,"low":3405,"close":3510,"volume":5075,"rsi_14":29.23,"sma_20":3638.25,"sma_60":3916.5,"sma_120":5611.58},{"date":"2026-09-03","open":3530,"high":3540,"low":3435,"close":3485,"volume":6575,"rsi_14":28.57,"sma_20":3632.0,"sma_60":3885.08,"sma_120":5577.54},{"date":"2026-09-04","open":3485,"high":3585,"low":3465,"close":3550,"volume":5124,"rsi_14":37.23,"sma_20":3628.75,"sma_60":3860.92,"sma_120":5543.54},{"date":"2026-09-07","open":3550,"high":3550,"low":3410,"close":3440,"volume":13078,"rsi_14":28.95,"sma_20":3624.25,"sma_60":3831.92,"sma_120":5508.54},{"date":"2026-09-08","open":3425,"high":3455,"low":3300,"close":3360,"volume":16911,"rsi_14":26.51,"sma_20":3601.25,"sma_60":3797.92,"sma_120":5474.21},{"date":"2026-09-09","open":3360,"high":3620,"low":3345,"close":3430,"volume":19815,"rsi_14":32.77,"sma_20":3582.0,"sma_60":3767.08,"sma_120":5440.29},{"date":"2026-09-10","open":3515,"high":3520,"low":3345,"close":3460,"volume":7556,"rsi_14":41.83,"sma_20":3566.0,"sma_60":3737.08,"sma_120":5405.46},{"date":"2026-09-11","open":3490,"high":3575,"low":3410,"close":3450,"volume":4705,"rsi_14":49.61,"sma_20":3550.0,"sma_60":3708.75,"sma_120":5371.21},{"date":"2026-09-14","open":3450,"high":3520,"low":3285,"close":3395,"volume":7562,"rsi_14":41.09,"sma_20":3533.5,"sma_60":3682.33,"sma_120":5333.25},{"date":"2026-09-15","open":3395,"high":3450,"low":3320,"close":3415,"volume":8182,"rsi_14":42.86,"sma_20":3516.25,"sma_60":3659.33,"sma_120":5300.29},{"date":"2026-09-16","open":3390,"high":3410,"low":3125,"close":3285,"volume":51033,"rsi_14":32.89,"sma_20":3493.0,"sma_60":3641.17,"sma_120":5263.58},{"date":"2026-09-17","open":3265,"high":3265,"low":2930,"close":3025,"volume":61563,"rsi_14":22.22,"sma_20":3457.5,"sma_60":3621.92,"sma_120":5224.12},{"date":"2026-09-18","open":2995,"high":3700,"low":2995,"close":3435,"volume":182508,"rsi_14":43.59,"sma_20":3450.0,"sma_60":3614.08,"sma_120":5190.58},{"date":"2026-09-21","open":3470,"high":3480,"low":3260,"close":3420,"volume":36119,"rsi_14":44.91,"sma_20":3448.25,"sma_60":3609.0,"sma_120":5157.33},{"date":"2026-09-22","open":3395,"high":3980,"low":3300,"close":3590,"volume":290670,"rsi_14":52.6,"sma_20":3452.0,"sma_60":3608.0,"sma_120":5127.21},{"date":"2026-09-23","open":3525,"high":3605,"low":3405,"close":3505,"volume":40162,"rsi_14":50.67,"sma_20":3451.75,"sma_60":3597.25,"sma_120":5098.33},{"date":"2026-09-28","open":3505,"high":3505,"low":3315,"close":3380,"volume":18903,"rsi_14":44.59,"sma_20":3443.75,"sma_60":3586.0,"sma_120":5065.21},{"date":"2026-09-29","open":3365,"high":3600,"low":3230,"close":3375,"volume":29063,"rsi_14":47.78,"sma_20":3433.75,"sma_60":3572.67,"sma_120":5035.75},{"date":"2026-09-30","open":3330,"high":3385,"low":3275,"close":3280,"volume":14946,"rsi_14":47.3,"sma_20":3417.25,"sma_60":3562.42,"sma_120":5005.42},{"date":"2026-10-01","open":3280,"high":3525,"low":3275,"close":3435,"volume":15791,"rsi_14":50.16,"sma_20":3411.25,"sma_60":3552.08,"sma_120":4975.88},{"date":"2026-10-02","open":3425,"high":3530,"low":3370,"close":3470,"volume":15557,"rsi_14":50.32,"sma_20":3409.25,"sma_60":3543.17,"sma_120":4946.12},{"date":"2026-10-06","open":3470,"high":3700,"low":3350,"close":3580,"volume":29044,"rsi_14":53.89,"sma_20":3414.0,"sma_60":3537.17,"sma_120":4915.38},{"date":"2026-10-07","open":3585,"high":3625,"low":3360,"close":3545,"volume":18146,"rsi_14":54.55,"sma_20":3413.75,"sma_60":3532.92,"sma_120":4885.58},{"date":"2026-10-08","open":3530,"high":3530,"low":3330,"close":3440,"volume":9505,"rsi_14":50.72,"sma_20":3413.75,"sma_60":3527.92,"sma_120":4853.5},{"date":"2026-10-12","open":3445,"high":3600,"low":3305,"close":3435,"volume":17290,"rsi_14":54.66,"sma_20":3417.5,"sma_60":3522.5,"sma_120":4821.88},{"date":"2026-10-13","open":3230,"high":3385,"low":3180,"close":3340,"volume":15699,"rsi_14":60.9,"sma_20":3413.0,"sma_60":3519.58,"sma_120":4787.88},{"date":"2026-10-14","open":3225,"high":3420,"low":3225,"close":3305,"volume":12911,"rsi_14":43.93,"sma_20":3405.25,"sma_60":3517.5,"sma_120":4753.5},{"date":"2026-10-15","open":3230,"high":3325,"low":2985,"close":3095,"volume":37160,"rsi_14":37.15,"sma_20":3387.5,"sma_60":3508.83,"sma_120":4717.12},{"date":"2026-10-16","open":3190,"high":3215,"low":3030,"close":3155,"volume":21837,"rsi_14":31.17,"sma_20":3375.5,"sma_60":3500.08,"sma_120":4679.25},{"date":"2026-10-19","open":3135,"high":3340,"low":3100,"close":3235,"volume":21003,"rsi_14":38.26,"sma_20":3366.5,"sma_60":3499.83,"sma_120":4642.96},{"date":"2026-10-20","open":3320,"high":3320,"low":3140,"close":3145,"volume":16217,"rsi_14":39.46,"sma_20":3359.5,"sma_60":3493.83,"sma_120":4605.42},{"date":"2026-10-21","open":3210,"high":3305,"low":3170,"close":3225,"volume":7625,"rsi_14":43.7,"sma_20":3369.5,"sma_60":3482.58,"sma_120":4567.96},{"date":"2026-10-22","open":3180,"high":3275,"low":3085,"close":3175,"volume":7695,"rsi_14":45.41,"sma_20":3356.5,"sma_60":3473.5,"sma_120":4531.5},{"date":"2026-10-23","open":3011,"high":3220,"low":2828,"close":3220,"volume":6256,"rsi_14":39.61,"sma_20":3346.5,"sma_60":3466.5,"sma_120":4494.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":6.86,"ttm_eps":null,"close":14120.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.41,"ttm_eps":null,"close":9070.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.62,"ttm_eps":null,"close":6720.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.85,"ttm_eps":null,"close":6620.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.44,"ttm_eps":null,"close":7100.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.66,"ttm_eps":null,"close":8270.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":5.35,"ttm_eps":null,"close":8420.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4.85,"ttm_eps":null,"close":6970.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.12,"ttm_eps":null,"close":4060.0}],"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":"이삭엔지니어링","phase":"above-fold","symbol_resolved":true}