{"status":"ok","report":{"price_analysis":{"current":1507.0,"change_1d":-0.3,"change_7d":-5.2,"change_30d":-8.4,"high_30d":1725.0,"low_30d":1400.0,"position_in_range":33.0,"support":1432.5,"resistance":1692.5},"summary":"오토앤(353590)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 194.48억. 현재가 1,507원, 전일 대비 -0.3%, 30일 -8.4%. ROE -1.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3698.00, 기관 순매수 50.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.8%로 적자 상태입니다. 시가총액 194.48억. 매출 540.29억, 영업이익 -16.52억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.15,"roe":-1.84,"eps":-24.06,"revenue":54029179955.0,"operating_income":-1652402561.0,"net_income":-6264517850.0,"market_cap":19448252439,"profit_margin":-11.59,"roa":-0.6,"operating_margin":-3.06,"gross_margin":40.39,"debt_ratio":2.050845311315997,"total_assets":51480316049.0,"total_equity":16874115465.0,"total_debt":34606200584.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 45.2로 중립 구간입니다. MACD(-25.24)가 시그널선(-22.56)을 하회합니다(데드크로스). 현재가가 SMA20(1542)과 SMA60(1614) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1455~1630 (현재 위치 30%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 45","rsi_14":45.16129032258065,"macd":-25.24217053618122,"macd_signal":-22.562811012775363,"sma_20":1542.4,"sma_60":1613.8833333333334,"bb_upper":1629.6018348430812,"bb_lower":1455.198165156919,"atr_14":99.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3698.00, 기관 순매수 50.00. 30일 누적: 외국인 -2.47만, 기관 290.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-3698.0,"institutional_flow":50.0,"data":[{"date":"2026-10-23","foreign_net":-555.0,"institution_net":10.0,"retail_net":545.0},{"date":"2026-10-22","foreign_net":-1319.0,"institution_net":10.0,"retail_net":1309.0},{"date":"2026-10-21","foreign_net":-18.0,"institution_net":10.0,"retail_net":8.0},{"date":"2026-10-20","foreign_net":-1378.0,"institution_net":10.0,"retail_net":1368.0},{"date":"2026-10-19","foreign_net":-428.0,"institution_net":10.0,"retail_net":418.0},{"date":"2026-10-16","foreign_net":1264.0,"institution_net":9.0,"retail_net":-1273.0},{"date":"2026-10-15","foreign_net":113.0,"institution_net":10.0,"retail_net":-123.0},{"date":"2026-10-14","foreign_net":307.0,"institution_net":10.0,"retail_net":-317.0},{"date":"2026-10-13","foreign_net":1180.0,"institution_net":9.0,"retail_net":-1189.0},{"date":"2026-10-12","foreign_net":-212.0,"institution_net":10.0,"retail_net":202.0},{"date":"2026-10-08","foreign_net":1534.0,"institution_net":9.0,"retail_net":-1543.0},{"date":"2026-10-07","foreign_net":885.0,"institution_net":10.0,"retail_net":-895.0},{"date":"2026-10-06","foreign_net":-4292.0,"institution_net":10.0,"retail_net":4282.0},{"date":"2026-10-02","foreign_net":-5552.0,"institution_net":10.0,"retail_net":5542.0},{"date":"2026-10-01","foreign_net":-4059.0,"institution_net":9.0,"retail_net":4050.0},{"date":"2026-09-30","foreign_net":-880.0,"institution_net":11.0,"retail_net":869.0},{"date":"2026-09-29","foreign_net":-1585.0,"institution_net":10.0,"retail_net":1575.0},{"date":"2026-09-28","foreign_net":-437.0,"institution_net":-153.0,"retail_net":590.0},{"date":"2026-09-23","foreign_net":-1504.0,"institution_net":172.0,"retail_net":1332.0},{"date":"2026-09-22","foreign_net":-1146.0,"institution_net":10.0,"retail_net":1136.0},{"date":"2026-09-21","foreign_net":-2685.0,"institution_net":10.0,"retail_net":2675.0},{"date":"2026-09-18","foreign_net":-1038.0,"institution_net":9.0,"retail_net":1029.0},{"date":"2026-09-17","foreign_net":-172.0,"institution_net":10.0,"retail_net":162.0},{"date":"2026-09-16","foreign_net":-402.0,"institution_net":9.0,"retail_net":393.0},{"date":"2026-09-15","foreign_net":-370.0,"institution_net":10.0,"retail_net":360.0},{"date":"2026-09-14","foreign_net":826.0,"institution_net":9.0,"retail_net":-835.0},{"date":"2026-09-11","foreign_net":-541.0,"institution_net":9.0,"retail_net":532.0},{"date":"2026-09-10","foreign_net":-691.0,"institution_net":10.0,"retail_net":681.0},{"date":"2026-09-09","foreign_net":74.0,"institution_net":9.0,"retail_net":-83.0},{"date":"2026-09-08","foreign_net":-1615.0,"institution_net":9.0,"retail_net":1606.0}],"periods":{"d1":{"foreign_net":-555.0,"institution_net":10.0,"retail_net":545.0},"d3":{"foreign_net":-1892.0,"institution_net":30.0,"retail_net":1862.0},"d7":{"foreign_net":-2321.0,"institution_net":69.0,"retail_net":2252.0},"d14":{"foreign_net":-8471.0,"institution_net":137.0,"retail_net":8334.0},"d30":{"foreign_net":-24696.0,"institution_net":290.0,"retail_net":24406.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -24, PBR 1.15x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -24원"}]},"growth":{"grade":"C","percentile":69,"summary":"매출 +19.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.5,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":16.5,"unit":"%","percentile":68,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.8%","metrics":[{"name":"ROE","value":-1.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-11.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":45.2,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.4,"unit":"%","percentile":36,"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":31,"summary":"유동비율 1.3x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":1.29,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.95,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -24, PBR 1.15x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +19.5%"},"profitability":{"grade":"C","reason":"ROE -1.8%"},"momentum":{"grade":"D","reason":"RSI 45"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.84,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.21,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.05,"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":40.39,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-3.06,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-11.59,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 19% 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) 2.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.15,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":5.7,"pbr_5y_low":2.55,"pbr_5y_avg":4.27,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":4.23,"history":[{"quarter":"2024-Q2","per":null,"pbr":4.23},{"quarter":"2024-Q3","per":null,"pbr":5.7},{"quarter":"2024-Q4","per":null,"pbr":4.7},{"quarter":"2025-Q1","per":null,"pbr":4.45},{"quarter":"2025-Q2","per":null,"pbr":4.02},{"quarter":"2025-Q3","per":null,"pbr":3.58},{"quarter":"2025-Q4","per":null,"pbr":5.08},{"quarter":"2026-Q1","per":null,"pbr":4.1},{"quarter":"2026-Q2","per":null,"pbr":2.55},{"quarter":"현재","per":null,"pbr":1.15}],"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":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.1배"},{"label":"ROE","value":"-1.8%"}],"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":"2026-10-23T23:25:09.628864+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"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":-0.018359886397754953,"dividend_yield":null,"eps":-24.06,"revenue":13254813613.0,"operating_income":-1114611966.0,"net_income":-309806843.0,"market_cap":null,"profit_margin":-0.023373157257839443,"operating_margin":-0.08409110822251137,"roa":-0.006017966997427126,"gross_margin":0.40386637951285387,"total_equity":16874115465.0,"total_assets":51480316049.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.08,"roe":-0.08426723056890528,"dividend_yield":null,"eps":-112.49,"revenue":11096191530.0,"operating_income":-1334976331.0,"net_income":-1448388714.0,"market_cap":38600000000.0,"profit_margin":-0.13053025536591473,"operating_margin":-0.1203094167391323,"roa":-0.02804453627024423,"gross_margin":0.43512109897764173,"total_equity":17188042187.0,"total_assets":51646021173.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.16200773280297695,"dividend_yield":null,"eps":-233.97,"revenue":15020882494.0,"operating_income":1143825591.0,"net_income":-3012549937.0,"market_cap":null,"profit_margin":-0.2005574531458684,"operating_margin":0.07614902729296326,"roa":-0.054966001555699404,"gross_margin":0.4401352405653138,"total_equity":18595099659.0,"total_assets":54807514677.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.06928273921323219,"dividend_yield":null,"eps":-116.02,"revenue":14657292318.0,"operating_income":-346639855.0,"net_income":-1493772356.0,"market_cap":null,"profit_margin":-0.10191325407118758,"operating_margin":-0.023649651482648422,"roa":-0.02789900500691776,"gross_margin":0.38563373298208653,"total_equity":21560526806.0,"total_assets":53542137278.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.009596942178692731,"dividend_yield":null,"eps":17.14,"revenue":16580099203.0,"operating_income":588948608.0,"net_income":220649720.0,"market_cap":null,"profit_margin":0.01330810613968315,"operating_margin":0.03552141641549622,"roa":0.003477225577424798,"gross_margin":0.4294798232396318,"total_equity":22991669210.0,"total_assets":63455681861.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0396396984859487,"dividend_yield":null,"eps":-70.06,"revenue":12853495953.0,"operating_income":-634026461.0,"net_income":-902113598.0,"market_cap":null,"profit_margin":-0.07018429859850285,"operating_margin":-0.049327160744312405,"roa":-0.014139578430856278,"gross_margin":0.4292911471849125,"total_equity":22757831983.0,"total_assets":63800600733.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.16129469131486104,"dividend_yield":null,"eps":-295.83,"revenue":13681179517.0,"operating_income":-2918600690.0,"net_income":-3809004608.0,"market_cap":null,"profit_margin":-0.2784120041160922,"operating_margin":-0.213329609948718,"roa":-0.06723729035417489,"gross_margin":0.2813458892354362,"total_equity":23615188925.0,"total_assets":56650180100.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.010087193507478328,"dividend_yield":null,"eps":-21.45,"revenue":13731804850.0,"operating_income":1383856.0,"net_income":-276146601.0,"market_cap":null,"profit_margin":-0.020110000398090425,"operating_margin":0.00010077742985110949,"roa":-0.004752142777624177,"gross_margin":0.4655745144819765,"total_equity":27375959507.0,"total_assets":58109912501.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.04208376136047657,"dividend_yield":null,"eps":-90.25,"revenue":15168673609.0,"operating_income":-218312558.0,"net_income":-1162022425.0,"market_cap":null,"profit_margin":-0.0766067261352726,"operating_margin":-0.014392330115829575,"roa":-0.018988033995270968,"gross_margin":0.4360762011567916,"total_equity":27612133218.0,"total_assets":61197616630.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.008403218874822205,"dividend_yield":null,"eps":-18.74,"revenue":14649179954.0,"operating_income":-167303402.0,"net_income":-241291923.0,"market_cap":null,"profit_margin":-0.01647136042820708,"operating_margin":-0.011420666721642487,"roa":-0.0036695825019019417,"gross_margin":0.40923139020918875,"total_equity":28714225655.0,"total_assets":65754598207.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.02351133730154334,"dividend_yield":null,"eps":-52.84,"revenue":15055637140.0,"operating_income":-2023728512.0,"net_income":-680291848.0,"market_cap":null,"profit_margin":-0.04518519154480632,"operating_margin":-0.1344166635514437,"roa":-0.010431850339150296,"gross_margin":0.2862548216939825,"total_equity":28934630101.0,"total_assets":65212960873.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.007806289946736878,"dividend_yield":null,"eps":-17.96,"revenue":15191977118.0,"operating_income":-147357988.0,"net_income":-231226624.0,"market_cap":null,"profit_margin":-0.015220311497575545,"operating_margin":-0.00969972419359459,"roa":-0.0033801525827348608,"gross_margin":0.40807657323645,"total_equity":29620552859.0,"total_assets":68407155695.0}],"current_price":1507.0,"change_pct":-0.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-01-20","close":11400.0},{"date":"2022-01-21","close":14800.0},{"date":"2022-01-24","close":14150.0},{"date":"2022-01-25","close":18350.0},{"date":"2022-01-26","close":19400.0},{"date":"2022-01-27","close":20200.0},{"date":"2022-01-28","close":16850.0},{"date":"2022-02-03","close":15450.0},{"date":"2022-02-04","close":15600.0},{"date":"2022-02-07","close":14450.0},{"date":"2022-02-08","close":14450.0},{"date":"2022-02-09","close":15000.0},{"date":"2022-02-10","close":14550.0},{"date":"2022-02-11","close":14900.0},{"date":"2022-02-14","close":13050.0},{"date":"2022-02-15","close":12600.0},{"date":"2022-02-16","close":13550.0},{"date":"2022-02-17","close":16800.0},{"date":"2022-02-18","close":16750.0},{"date":"2022-02-21","close":15350.0},{"date":"2022-02-22","close":13950.0},{"date":"2022-02-23","close":14050.0},{"date":"2022-02-24","close":13000.0},{"date":"2022-02-25","close":13150.0},{"date":"2022-02-28","close":13150.0},{"date":"2022-03-02","close":13650.0},{"date":"2022-03-03","close":13700.0},{"date":"2022-03-04","close":13000.0},{"date":"2022-03-07","close":12550.0},{"date":"2022-03-08","close":13750.0},{"date":"2022-03-10","close":13150.0},{"date":"2022-03-11","close":12900.0},{"date":"2022-03-14","close":13000.0},{"date":"2022-03-15","close":13150.0},{"date":"2022-03-16","close":13700.0},{"date":"2022-03-17","close":14500.0},{"date":"2022-03-18","close":18850.0},{"date":"2022-03-21","close":20050.0},{"date":"2022-03-22","close":20200.0},{"date":"2022-03-23","close":19250.0},{"date":"2022-03-24","close":19200.0},{"date":"2022-03-25","close":18950.0},{"date":"2022-03-28","close":18950.0},{"date":"2022-03-29","close":24450.0},{"date":"2022-03-30","close":24850.0},{"date":"2022-03-31","close":24050.0},{"date":"2022-04-01","close":24050.0},{"date":"2022-04-04","close":23300.0},{"date":"2022-04-05","close":24350.0},{"date":"2022-04-06","close":25950.0},{"date":"2022-04-07","close":25350.0},{"date":"2022-04-08","close":24900.0},{"date":"2022-04-11","close":22750.0},{"date":"2022-04-12","close":22400.0},{"date":"2022-04-13","close":21200.0},{"date":"2022-04-14","close":20800.0},{"date":"2022-04-15","close":20150.0},{"date":"2022-04-18","close":19400.0},{"date":"2022-04-19","close":19050.0},{"date":"2022-04-20","close":18500.0},{"date":"2022-04-21","close":19300.0},{"date":"2022-04-22","close":19400.0},{"date":"2022-04-25","close":19500.0},{"date":"2022-04-26","close":19550.0},{"date":"2022-04-27","close":20150.0},{"date":"2022-04-28","close":18400.0},{"date":"2022-04-29","close":15100.0},{"date":"2022-05-02","close":14750.0},{"date":"2022-05-03","close":14500.0},{"date":"2022-05-04","close":13800.0},{"date":"2022-05-06","close":13500.0},{"date":"2022-05-09","close":13200.0},{"date":"2022-05-10","close":13050.0},{"date":"2022-05-11","close":12800.0},{"date":"2022-05-12","close":12800.0},{"date":"2022-05-13","close":13200.0},{"date":"2022-05-16","close":13250.0},{"date":"2022-05-17","close":13200.0},{"date":"2022-05-18","close":13250.0},{"date":"2022-05-19","close":12850.0},{"date":"2022-05-20","close":13450.0},{"date":"2022-05-23","close":13850.0},{"date":"2022-05-24","close":14300.0},{"date":"2022-05-25","close":14100.0},{"date":"2022-05-26","close":14800.0},{"date":"2022-05-27","close":14500.0},{"date":"2022-05-30","close":14350.0},{"date":"2022-05-31","close":14700.0},{"date":"2022-06-02","close":14850.0},{"date":"2022-06-03","close":14800.0},{"date":"2022-06-07","close":14800.0},{"date":"2022-06-08","close":14750.0},{"date":"2022-06-09","close":14250.0},{"date":"2022-06-10","close":14000.0},{"date":"2022-06-13","close":13500.0},{"date":"2022-06-14","close":13550.0},{"date":"2022-06-15","close":12900.0},{"date":"2022-06-16","close":12850.0},{"date":"2022-06-17","close":12650.0},{"date":"2022-06-20","close":11700.0},{"date":"2022-06-21","close":12150.0},{"date":"2022-06-22","close":11450.0},{"date":"2022-06-23","close":10600.0},{"date":"2022-06-24","close":11200.0},{"date":"2022-06-27","close":11550.0},{"date":"2022-06-28","close":11600.0},{"date":"2022-06-29","close":11650.0},{"date":"2022-06-30","close":11100.0},{"date":"2022-07-01","close":10750.0},{"date":"2022-07-04","close":10650.0},{"date":"2022-07-05","close":11050.0},{"date":"2022-07-06","close":11150.0},{"date":"2022-07-07","close":11250.0},{"date":"2022-07-08","close":11550.0},{"date":"2022-07-11","close":11300.0},{"date":"2022-07-12","close":10800.0},{"date":"2022-07-13","close":11250.0},{"date":"2022-07-14","close":11800.0},{"date":"2022-07-15","close":11950.0},{"date":"2022-07-18","close":11950.0},{"date":"2022-07-19","close":11950.0},{"date":"2022-07-20","close":11750.0},{"date":"2022-07-21","close":12300.0},{"date":"2022-07-22","close":12750.0},{"date":"2022-07-25","close":12650.0},{"date":"2022-07-26","close":12400.0},{"date":"2022-07-27","close":12650.0},{"date":"2022-07-28","close":13150.0},{"date":"2022-07-29","close":13350.0},{"date":"2022-08-01","close":13350.0},{"date":"2022-08-02","close":13500.0},{"date":"2022-08-03","close":13600.0},{"date":"2022-08-04","close":13500.0},{"date":"2022-08-05","close":13400.0},{"date":"2022-08-08","close":13200.0},{"date":"2022-08-09","close":13600.0},{"date":"2022-08-10","close":13550.0},{"date":"2022-08-11","close":13550.0},{"date":"2022-08-12","close":13600.0},{"date":"2022-08-16","close":13300.0},{"date":"2022-08-17","close":13100.0},{"date":"2022-08-18","close":12850.0},{"date":"2022-08-19","close":12650.0},{"date":"2022-08-22","close":12250.0},{"date":"2022-08-23","close":12000.0},{"date":"2022-08-24","close":12100.0},{"date":"2022-08-25","close":12550.0},{"date":"2022-08-26","close":12350.0},{"date":"2022-08-29","close":12100.0},{"date":"2022-08-30","close":12350.0},{"date":"2022-08-31","close":12600.0},{"date":"2022-09-01","close":11900.0},{"date":"2022-09-02","close":11850.0},{"date":"2022-09-05","close":11750.0},{"date":"2022-09-06","close":11950.0},{"date":"2022-09-07","close":11750.0},{"date":"2022-09-08","close":11850.0},{"date":"2022-09-13","close":12150.0},{"date":"2022-09-14","close":12100.0},{"date":"2022-09-15","close":12050.0},{"date":"2022-09-16","close":11900.0},{"date":"2022-09-19","close":11850.0},{"date":"2022-09-20","close":12050.0},{"date":"2022-09-21","close":12250.0},{"date":"2022-09-22","close":12400.0},{"date":"2022-09-23","close":11950.0},{"date":"2022-09-26","close":11150.0},{"date":"2022-09-27","close":10900.0},{"date":"2022-09-28","close":10300.0},{"date":"2022-09-29","close":10150.0},{"date":"2022-09-30","close":10200.0},{"date":"2022-10-04","close":12000.0},{"date":"2022-10-05","close":12250.0},{"date":"2022-10-06","close":13800.0},{"date":"2022-10-07","close":13350.0},{"date":"2022-10-11","close":12250.0},{"date":"2022-10-12","close":12150.0},{"date":"2022-10-13","close":12200.0},{"date":"2022-10-14","close":12300.0},{"date":"2022-10-17","close":12650.0},{"date":"2022-10-18","close":12900.0},{"date":"2022-10-19","close":12650.0},{"date":"2022-10-20","close":12200.0},{"date":"2022-10-21","close":11550.0},{"date":"2022-10-24","close":11650.0},{"date":"2022-10-25","close":11500.0},{"date":"2022-10-26","close":11050.0},{"date":"2022-10-27","close":11200.0},{"date":"2022-10-28","close":11200.0},{"date":"2022-10-31","close":11200.0},{"date":"2022-11-01","close":11600.0},{"date":"2022-11-02","close":11550.0},{"date":"2022-11-03","close":11650.0},{"date":"2022-11-04","close":11650.0},{"date":"2022-11-07","close":11700.0},{"date":"2022-11-08","close":11800.0},{"date":"2022-11-09","close":11850.0},{"date":"2022-11-10","close":12600.0},{"date":"2022-11-11","close":12650.0},{"date":"2022-11-14","close":12700.0},{"date":"2022-11-15","close":12850.0},{"date":"2022-11-16","close":12900.0},{"date":"2022-11-17","close":12900.0},{"date":"2022-11-18","close":12850.0},{"date":"2022-11-21","close":12900.0},{"date":"2022-11-22","close":12800.0},{"date":"2022-11-23","close":13250.0},{"date":"2022-11-24","close":13150.0},{"date":"2022-11-25","close":13200.0},{"date":"2022-11-28","close":13100.0},{"date":"2022-11-29","close":13250.0},{"date":"2022-11-30","close":13700.0},{"date":"2022-12-01","close":13750.0},{"date":"2022-12-02","close":13600.0},{"date":"2022-12-05","close":13650.0},{"date":"2022-12-06","close":14550.0},{"date":"2022-12-07","close":14200.0},{"date":"2022-12-08","close":13950.0},{"date":"2022-12-09","close":13450.0},{"date":"2022-12-12","close":12850.0},{"date":"2022-12-13","close":13050.0},{"date":"2022-12-14","close":13350.0},{"date":"2022-12-15","close":13400.0},{"date":"2022-12-16","close":13350.0},{"date":"2022-12-19","close":13250.0},{"date":"2022-12-20","close":12850.0},{"date":"2022-12-21","close":12600.0},{"date":"2022-12-22","close":12550.0},{"date":"2022-12-23","close":12050.0},{"date":"2022-12-26","close":11800.0},{"date":"2022-12-27","close":12400.0},{"date":"2022-12-28","close":12750.0},{"date":"2022-12-29","close":12550.0},{"date":"2023-01-02","close":11900.0},{"date":"2023-01-03","close":12300.0},{"date":"2023-01-04","close":12250.0},{"date":"2023-01-05","close":12000.0},{"date":"2023-01-06","close":12000.0},{"date":"2023-01-09","close":11500.0},{"date":"2023-01-10","close":11200.0},{"date":"2023-01-11","close":11450.0},{"date":"2023-01-12","close":11500.0},{"date":"2023-01-13","close":11550.0},{"date":"2023-01-16","close":11550.0},{"date":"2023-01-17","close":11450.0},{"date":"2023-01-18","close":11300.0},{"date":"2023-01-19","close":11100.0},{"date":"2023-01-20","close":11200.0},{"date":"2023-01-25","close":11200.0},{"date":"2023-01-26","close":11740.0},{"date":"2023-01-27","close":11600.0},{"date":"2023-01-30","close":11460.0},{"date":"2023-01-31","close":11320.0},{"date":"2023-02-01","close":11300.0},{"date":"2023-02-02","close":11470.0},{"date":"2023-02-03","close":11370.0},{"date":"2023-02-06","close":11250.0},{"date":"2023-02-07","close":11250.0},{"date":"2023-02-08","close":11300.0},{"date":"2023-02-09","close":11210.0},{"date":"2023-02-10","close":11080.0},{"date":"2023-02-13","close":11220.0},{"date":"2023-02-14","close":11160.0},{"date":"2023-02-15","close":10980.0},{"date":"2023-02-16","close":11660.0},{"date":"2023-02-17","close":11340.0},{"date":"2023-02-20","close":11830.0},{"date":"2023-02-21","close":11840.0},{"date":"2023-02-22","close":11710.0},{"date":"2023-02-23","close":12360.0},{"date":"2023-02-24","close":12610.0},{"date":"2023-02-27","close":12390.0},{"date":"2023-02-28","close":12300.0},{"date":"2023-03-02","close":12150.0},{"date":"2023-03-03","close":12220.0},{"date":"2023-03-06","close":12290.0},{"date":"2023-03-07","close":12120.0},{"date":"2023-03-08","close":11920.0},{"date":"2023-03-09","close":12330.0},{"date":"2023-03-10","close":11990.0},{"date":"2023-03-13","close":11860.0},{"date":"2023-03-14","close":11600.0},{"date":"2023-03-15","close":11630.0},{"date":"2023-03-16","close":11380.0},{"date":"2023-03-17","close":12090.0},{"date":"2023-03-20","close":12150.0},{"date":"2023-03-21","close":12290.0},{"date":"2023-03-22","close":12900.0},{"date":"2023-03-23","close":12420.0},{"date":"2023-03-24","close":12580.0},{"date":"2023-03-27","close":12090.0},{"date":"2023-03-28","close":12250.0},{"date":"2023-03-29","close":12310.0},{"date":"2023-03-30","close":12080.0},{"date":"2023-03-31","close":11960.0},{"date":"2023-04-03","close":12000.0},{"date":"2023-04-04","close":12030.0},{"date":"2023-04-05","close":11990.0},{"date":"2023-04-06","close":11930.0},{"date":"2023-04-07","close":11930.0},{"date":"2023-04-10","close":11700.0},{"date":"2023-04-11","close":11900.0},{"date":"2023-04-12","close":12260.0},{"date":"2023-04-13","close":12090.0},{"date":"2023-04-14","close":12140.0},{"date":"2023-04-17","close":12530.0},{"date":"2023-04-18","close":12230.0},{"date":"2023-04-19","close":12440.0},{"date":"2023-04-20","close":12040.0},{"date":"2023-04-21","close":11950.0},{"date":"2023-04-24","close":11800.0},{"date":"2023-04-25","close":11860.0},{"date":"2023-04-26","close":11850.0},{"date":"2023-04-27","close":11850.0},{"date":"2023-04-28","close":11950.0},{"date":"2023-05-02","close":11920.0},{"date":"2023-05-03","close":12020.0},{"date":"2023-05-04","close":12250.0},{"date":"2023-05-08","close":12200.0},{"date":"2023-05-09","close":12400.0},{"date":"2023-05-10","close":12070.0},{"date":"2023-05-11","close":11980.0},{"date":"2023-05-12","close":11980.0},{"date":"2023-05-15","close":12100.0},{"date":"2023-05-16","close":12000.0},{"date":"2023-05-17","close":12150.0},{"date":"2023-05-18","close":12270.0},{"date":"2023-05-19","close":12240.0},{"date":"2023-05-22","close":12210.0},{"date":"2023-05-23","close":12390.0},{"date":"2023-05-24","close":12470.0},{"date":"2023-05-25","close":12660.0},{"date":"2023-05-26","close":12450.0},{"date":"2023-05-30","close":12350.0},{"date":"2023-05-31","close":12370.0},{"date":"2023-06-01","close":12480.0},{"date":"2023-06-02","close":12380.0},{"date":"2023-06-05","close":12510.0},{"date":"2023-06-07","close":12380.0},{"date":"2023-06-08","close":12200.0},{"date":"2023-06-09","close":12300.0},{"date":"2023-06-12","close":12080.0},{"date":"2023-06-13","close":11930.0},{"date":"2023-06-14","close":11690.0},{"date":"2023-06-15","close":11560.0},{"date":"2023-06-16","close":11560.0},{"date":"2023-06-19","close":11360.0},{"date":"2023-06-20","close":11550.0},{"date":"2023-06-21","close":11320.0},{"date":"2023-06-22","close":11270.0},{"date":"2023-06-23","close":11220.0},{"date":"2023-06-26","close":11340.0},{"date":"2023-06-27","close":11500.0},{"date":"2023-06-28","close":11380.0},{"date":"2023-06-29","close":11220.0},{"date":"2023-06-30","close":11300.0},{"date":"2023-07-03","close":11380.0},{"date":"2023-07-04","close":11340.0},{"date":"2023-07-05","close":11250.0},{"date":"2023-07-06","close":11110.0},{"date":"2023-07-07","close":11100.0},{"date":"2023-07-10","close":11010.0},{"date":"2023-07-11","close":11010.0},{"date":"2023-07-12","close":11010.0},{"date":"2023-07-13","close":11360.0},{"date":"2023-07-14","close":11190.0},{"date":"2023-07-17","close":11190.0},{"date":"2023-07-18","close":11080.0},{"date":"2023-07-19","close":10770.0},{"date":"2023-07-20","close":10720.0},{"date":"2023-07-21","close":10650.0},{"date":"2023-07-24","close":10000.0},{"date":"2023-07-25","close":9650.0},{"date":"2023-07-26","close":8900.0},{"date":"2023-07-27","close":9290.0},{"date":"2023-07-28","close":9490.0},{"date":"2023-07-31","close":9490.0},{"date":"2023-08-01","close":9490.0},{"date":"2023-08-02","close":9500.0},{"date":"2023-08-03","close":9480.0},{"date":"2023-08-04","close":9640.0},{"date":"2023-08-07","close":9630.0},{"date":"2023-08-08","close":9310.0},{"date":"2023-08-09","close":9480.0},{"date":"2023-08-10","close":9600.0},{"date":"2023-08-11","close":9680.0},{"date":"2023-08-14","close":9630.0},{"date":"2023-08-16","close":9390.0},{"date":"2023-08-17","close":9340.0},{"date":"2023-08-18","close":9340.0},{"date":"2023-08-21","close":9240.0},{"date":"2023-08-22","close":9360.0},{"date":"2023-08-23","close":9200.0},{"date":"2023-08-24","close":9220.0},{"date":"2023-08-25","close":9210.0},{"date":"2023-08-28","close":9350.0},{"date":"2023-08-29","close":9460.0},{"date":"2023-08-30","close":9620.0},{"date":"2023-08-31","close":9650.0},{"date":"2023-09-01","close":9530.0},{"date":"2023-09-04","close":9450.0},{"date":"2023-09-05","close":9490.0},{"date":"2023-09-06","close":9670.0},{"date":"2023-09-07","close":9410.0},{"date":"2023-09-08","close":9430.0},{"date":"2023-09-11","close":9670.0},{"date":"2023-09-12","close":9780.0},{"date":"2023-09-13","close":9610.0},{"date":"2023-09-14","close":10290.0},{"date":"2023-09-15","close":10300.0},{"date":"2023-09-18","close":10540.0},{"date":"2023-09-19","close":10480.0},{"date":"2023-09-20","close":10380.0},{"date":"2023-09-21","close":10150.0},{"date":"2023-09-22","close":10320.0},{"date":"2023-09-25","close":10000.0},{"date":"2023-09-26","close":10060.0},{"date":"2023-09-27","close":10400.0},{"date":"2023-10-04","close":10450.0},{"date":"2023-10-05","close":10460.0},{"date":"2023-10-06","close":10600.0},{"date":"2023-10-10","close":9920.0},{"date":"2023-10-11","close":10100.0},{"date":"2023-10-12","close":10090.0},{"date":"2023-10-13","close":9990.0},{"date":"2023-10-16","close":9560.0},{"date":"2023-10-17","close":9680.0},{"date":"2023-10-18","close":9300.0},{"date":"2023-10-19","close":9170.0},{"date":"2023-10-20","close":10060.0},{"date":"2023-10-23","close":9910.0},{"date":"2023-10-24","close":9310.0},{"date":"2023-10-25","close":9410.0},{"date":"2023-10-26","close":9100.0},{"date":"2023-10-27","close":8850.0},{"date":"2023-10-30","close":8320.0},{"date":"2023-10-31","close":7650.0},{"date":"2023-11-01","close":7500.0},{"date":"2023-11-02","close":7900.0},{"date":"2023-11-03","close":7920.0},{"date":"2023-11-06","close":8200.0},{"date":"2023-11-07","close":7790.0},{"date":"2023-11-08","close":7720.0},{"date":"2023-11-09","close":7540.0},{"date":"2023-11-10","close":7300.0},{"date":"2023-11-13","close":7200.0},{"date":"2023-11-14","close":7390.0},{"date":"2023-11-15","close":7610.0},{"date":"2023-11-16","close":7620.0},{"date":"2023-11-17","close":8670.0},{"date":"2023-11-20","close":8360.0},{"date":"2023-11-21","close":8300.0},{"date":"2023-11-22","close":8100.0},{"date":"2023-11-23","close":8060.0},{"date":"2023-11-24","close":8080.0},{"date":"2023-11-27","close":8030.0},{"date":"2023-11-28","close":8080.0},{"date":"2023-11-29","close":8040.0},{"date":"2023-11-30","close":8030.0},{"date":"2023-12-01","close":8020.0},{"date":"2023-12-04","close":8010.0},{"date":"2023-12-05","close":7950.0},{"date":"2023-12-06","close":8050.0},{"date":"2023-12-07","close":7940.0},{"date":"2023-12-08","close":7910.0},{"date":"2023-12-11","close":8000.0},{"date":"2023-12-12","close":7970.0},{"date":"2023-12-13","close":7800.0},{"date":"2023-12-14","close":7850.0},{"date":"2023-12-15","close":7930.0},{"date":"2023-12-18","close":7950.0},{"date":"2023-12-19","close":7950.0},{"date":"2023-12-20","close":7870.0},{"date":"2023-12-21","close":7540.0},{"date":"2023-12-22","close":7490.0},{"date":"2023-12-26","close":7280.0},{"date":"2023-12-27","close":7550.0},{"date":"2023-12-28","close":7680.0},{"date":"2024-01-02","close":7680.0},{"date":"2024-01-03","close":7680.0},{"date":"2024-01-04","close":7480.0},{"date":"2024-01-05","close":7450.0},{"date":"2024-01-08","close":7440.0},{"date":"2024-01-09","close":7520.0},{"date":"2024-01-10","close":7410.0},{"date":"2024-01-11","close":7420.0},{"date":"2024-01-12","close":7330.0},{"date":"2024-01-15","close":7200.0},{"date":"2024-01-16","close":7160.0},{"date":"2024-01-17","close":6930.0},{"date":"2024-01-18","close":6820.0},{"date":"2024-01-19","close":6730.0},{"date":"2024-01-22","close":6720.0},{"date":"2024-01-23","close":6720.0},{"date":"2024-01-24","close":6710.0},{"date":"2024-01-25","close":6580.0},{"date":"2024-01-26","close":6730.0},{"date":"2024-01-29","close":6680.0},{"date":"2024-01-30","close":6730.0},{"date":"2024-01-31","close":6570.0},{"date":"2024-02-01","close":6500.0},{"date":"2024-02-02","close":6630.0},{"date":"2024-02-05","close":6810.0},{"date":"2024-02-06","close":6680.0},{"date":"2024-02-07","close":6550.0},{"date":"2024-02-08","close":6590.0},{"date":"2024-02-13","close":6670.0},{"date":"2024-02-14","close":6700.0},{"date":"2024-02-15","close":6690.0},{"date":"2024-02-16","close":6670.0},{"date":"2024-02-19","close":6670.0},{"date":"2024-02-20","close":6610.0},{"date":"2024-02-21","close":6590.0},{"date":"2024-02-22","close":6650.0},{"date":"2024-02-23","close":6520.0},{"date":"2024-02-26","close":6530.0},{"date":"2024-02-27","close":6250.0},{"date":"2024-02-28","close":8120.0},{"date":"2024-02-29","close":6920.0},{"date":"2024-03-04","close":6730.0},{"date":"2024-03-05","close":6410.0},{"date":"2024-03-06","close":6450.0},{"date":"2024-03-07","close":6300.0},{"date":"2024-03-08","close":6450.0},{"date":"2024-03-11","close":6440.0},{"date":"2024-03-12","close":6360.0},{"date":"2024-03-13","close":6300.0},{"date":"2024-03-14","close":6340.0},{"date":"2024-03-15","close":6230.0},{"date":"2024-03-18","close":6280.0},{"date":"2024-03-19","close":6190.0},{"date":"2024-03-20","close":6120.0},{"date":"2024-03-21","close":6130.0},{"date":"2024-03-22","close":6090.0},{"date":"2024-03-25","close":6130.0},{"date":"2024-03-26","close":6040.0},{"date":"2024-03-27","close":5970.0},{"date":"2024-03-28","close":5930.0},{"date":"2024-03-29","close":5790.0},{"date":"2024-04-01","close":5820.0},{"date":"2024-04-02","close":5750.0},{"date":"2024-04-03","close":5600.0},{"date":"2024-04-04","close":5550.0},{"date":"2024-04-05","close":5500.0},{"date":"2024-04-08","close":5370.0},{"date":"2024-04-09","close":5260.0},{"date":"2024-04-11","close":5230.0},{"date":"2024-04-12","close":5160.0},{"date":"2024-04-15","close":5080.0},{"date":"2024-04-16","close":4825.0},{"date":"2024-04-17","close":4680.0},{"date":"2024-04-18","close":4795.0},{"date":"2024-04-19","close":4705.0},{"date":"2024-04-22","close":4790.0},{"date":"2024-04-23","close":4715.0},{"date":"2024-04-24","close":4800.0},{"date":"2024-04-25","close":4765.0},{"date":"2024-04-26","close":4705.0},{"date":"2024-04-29","close":4800.0},{"date":"2024-04-30","close":4940.0},{"date":"2024-05-02","close":4955.0},{"date":"2024-05-03","close":5040.0},{"date":"2024-05-07","close":5140.0},{"date":"2024-05-08","close":5130.0},{"date":"2024-05-09","close":5130.0},{"date":"2024-05-10","close":5130.0},{"date":"2024-05-13","close":5070.0},{"date":"2024-05-14","close":5010.0},{"date":"2024-05-16","close":4990.0},{"date":"2024-05-17","close":4965.0},{"date":"2024-05-20","close":4920.0},{"date":"2024-05-21","close":4870.0},{"date":"2024-05-22","close":4900.0},{"date":"2024-05-23","close":4900.0},{"date":"2024-05-24","close":4855.0},{"date":"2024-05-27","close":4895.0},{"date":"2024-05-28","close":4910.0},{"date":"2024-05-29","close":4895.0},{"date":"2024-05-30","close":4835.0},{"date":"2024-05-31","close":4940.0},{"date":"2024-06-03","close":4940.0},{"date":"2024-06-04","close":4995.0},{"date":"2024-06-05","close":4955.0},{"date":"2024-06-07","close":4920.0},{"date":"2024-06-10","close":5060.0},{"date":"2024-06-11","close":5080.0},{"date":"2024-06-12","close":4990.0},{"date":"2024-06-13","close":4995.0},{"date":"2024-06-14","close":4975.0},{"date":"2024-06-17","close":4875.0},{"date":"2024-06-18","close":4870.0},{"date":"2024-06-19","close":4845.0},{"date":"2024-06-20","close":4850.0},{"date":"2024-06-21","close":4795.0},{"date":"2024-06-24","close":4630.0},{"date":"2024-06-25","close":4640.0},{"date":"2024-06-26","close":4575.0},{"date":"2024-06-27","close":4535.0},{"date":"2024-06-28","close":4495.0},{"date":"2024-07-01","close":4510.0},{"date":"2024-07-02","close":4375.0},{"date":"2024-07-03","close":4360.0},{"date":"2024-07-04","close":4325.0},{"date":"2024-07-05","close":4255.0},{"date":"2024-07-08","close":4360.0},{"date":"2024-07-09","close":4320.0},{"date":"2024-07-10","close":4290.0},{"date":"2024-07-11","close":4295.0},{"date":"2024-07-12","close":4460.0},{"date":"2024-07-15","close":4430.0},{"date":"2024-07-16","close":4395.0},{"date":"2024-07-17","close":4585.0},{"date":"2024-07-18","close":4560.0},{"date":"2024-07-19","close":4670.0},{"date":"2024-07-22","close":4495.0},{"date":"2024-07-23","close":4405.0},{"date":"2024-07-24","close":4440.0},{"date":"2024-07-25","close":4390.0},{"date":"2024-07-26","close":4390.0},{"date":"2024-07-29","close":4490.0},{"date":"2024-07-30","close":4400.0},{"date":"2024-07-31","close":4400.0},{"date":"2024-08-01","close":4515.0},{"date":"2024-08-02","close":4395.0},{"date":"2024-08-05","close":3930.0},{"date":"2024-08-06","close":4435.0},{"date":"2024-08-07","close":4335.0},{"date":"2024-08-08","close":4110.0},{"date":"2024-08-09","close":4280.0},{"date":"2024-08-12","close":4290.0},{"date":"2024-08-13","close":4235.0},{"date":"2024-08-14","close":4320.0},{"date":"2024-08-16","close":4280.0},{"date":"2024-08-19","close":4340.0},{"date":"2024-08-20","close":4610.0},{"date":"2024-08-21","close":4905.0},{"date":"2024-08-22","close":4755.0},{"date":"2024-08-23","close":5040.0},{"date":"2024-08-26","close":5200.0},{"date":"2024-08-27","close":5050.0},{"date":"2024-08-28","close":5010.0},{"date":"2024-08-29","close":6510.0},{"date":"2024-08-30","close":6030.0},{"date":"2024-09-02","close":6040.0},{"date":"2024-09-03","close":5430.0},{"date":"2024-09-04","close":5080.0},{"date":"2024-09-05","close":5200.0},{"date":"2024-09-06","close":6480.0},{"date":"2024-09-09","close":5990.0},{"date":"2024-09-10","close":5750.0},{"date":"2024-09-11","close":5570.0},{"date":"2024-09-12","close":5580.0},{"date":"2024-09-13","close":5900.0},{"date":"2024-09-19","close":5970.0},{"date":"2024-09-20","close":5960.0},{"date":"2024-09-23","close":6320.0},{"date":"2024-09-24","close":6200.0},{"date":"2024-09-25","close":5990.0},{"date":"2024-09-26","close":6190.0},{"date":"2024-09-27","close":6100.0},{"date":"2024-09-30","close":6000.0},{"date":"2024-10-02","close":5700.0},{"date":"2024-10-04","close":5670.0},{"date":"2024-10-07","close":5780.0},{"date":"2024-10-08","close":5430.0},{"date":"2024-10-10","close":5500.0},{"date":"2024-10-11","close":5330.0},{"date":"2024-10-14","close":5340.0},{"date":"2024-10-15","close":5370.0},{"date":"2024-10-16","close":5260.0},{"date":"2024-10-17","close":5270.0},{"date":"2024-10-18","close":5060.0},{"date":"2024-10-21","close":5140.0},{"date":"2024-10-22","close":4910.0},{"date":"2024-10-23","close":4855.0},{"date":"2024-10-24","close":4780.0},{"date":"2024-10-25","close":4665.0},{"date":"2024-10-28","close":4730.0},{"date":"2024-10-29","close":4775.0},{"date":"2024-10-30","close":4715.0},{"date":"2024-10-31","close":4650.0},{"date":"2024-11-01","close":4550.0},{"date":"2024-11-04","close":4680.0},{"date":"2024-11-05","close":4690.0},{"date":"2024-11-06","close":4565.0},{"date":"2024-11-07","close":4560.0},{"date":"2024-11-08","close":4635.0},{"date":"2024-11-11","close":4425.0},{"date":"2024-11-12","close":4475.0},{"date":"2024-11-13","close":4310.0},{"date":"2024-11-14","close":4220.0},{"date":"2024-11-15","close":4095.0},{"date":"2024-11-18","close":4250.0},{"date":"2024-11-19","close":4260.0},{"date":"2024-11-20","close":4250.0},{"date":"2024-11-21","close":4170.0},{"date":"2024-11-22","close":4005.0},{"date":"2024-11-25","close":4115.0},{"date":"2024-11-26","close":4190.0},{"date":"2024-11-27","close":4120.0},{"date":"2024-11-28","close":4125.0},{"date":"2024-11-29","close":4010.0},{"date":"2024-12-02","close":4055.0},{"date":"2024-12-03","close":4060.0},{"date":"2024-12-04","close":3955.0},{"date":"2024-12-05","close":4020.0},{"date":"2024-12-06","close":3975.0},{"date":"2024-12-09","close":3705.0},{"date":"2024-12-10","close":3940.0},{"date":"2024-12-11","close":4115.0},{"date":"2024-12-12","close":4090.0},{"date":"2024-12-13","close":4175.0},{"date":"2024-12-16","close":4150.0},{"date":"2024-12-17","close":4180.0},{"date":"2024-12-18","close":4155.0},{"date":"2024-12-19","close":4150.0},{"date":"2024-12-20","close":4140.0},{"date":"2024-12-23","close":4230.0},{"date":"2024-12-24","close":4205.0},{"date":"2024-12-26","close":4075.0},{"date":"2024-12-27","close":4070.0},{"date":"2024-12-30","close":4265.0},{"date":"2025-01-02","close":4455.0},{"date":"2025-01-03","close":4430.0},{"date":"2025-01-06","close":4650.0},{"date":"2025-01-07","close":4510.0},{"date":"2025-01-08","close":4570.0},{"date":"2025-01-09","close":4665.0},{"date":"2025-01-10","close":5270.0},{"date":"2025-01-13","close":4950.0},{"date":"2025-01-14","close":5020.0},{"date":"2025-01-15","close":4850.0},{"date":"2025-01-16","close":4965.0},{"date":"2025-01-17","close":4770.0},{"date":"2025-01-20","close":4660.0},{"date":"2025-01-21","close":4650.0},{"date":"2025-01-22","close":4650.0},{"date":"2025-01-23","close":4455.0},{"date":"2025-01-24","close":4500.0},{"date":"2025-01-31","close":4480.0},{"date":"2025-02-03","close":4350.0},{"date":"2025-02-04","close":4430.0},{"date":"2025-02-05","close":4450.0},{"date":"2025-02-06","close":4490.0},{"date":"2025-02-07","close":4370.0},{"date":"2025-02-10","close":4500.0},{"date":"2025-02-11","close":4385.0},{"date":"2025-02-12","close":4205.0},{"date":"2025-02-13","close":4300.0},{"date":"2025-02-14","close":4330.0},{"date":"2025-02-17","close":4275.0},{"date":"2025-02-18","close":4290.0},{"date":"2025-02-19","close":4300.0},{"date":"2025-02-20","close":4270.0},{"date":"2025-02-21","close":4275.0},{"date":"2025-02-24","close":4270.0},{"date":"2025-02-25","close":4275.0},{"date":"2025-02-26","close":4295.0},{"date":"2025-02-27","close":4210.0},{"date":"2025-02-28","close":4060.0},{"date":"2025-03-04","close":3995.0},{"date":"2025-03-05","close":4000.0},{"date":"2025-03-06","close":3975.0},{"date":"2025-03-07","close":3985.0},{"date":"2025-03-10","close":3930.0},{"date":"2025-03-11","close":3895.0},{"date":"2025-03-12","close":4010.0},{"date":"2025-03-13","close":3995.0},{"date":"2025-03-14","close":4065.0},{"date":"2025-03-17","close":4050.0},{"date":"2025-03-18","close":4070.0},{"date":"2025-03-19","close":3975.0},{"date":"2025-03-20","close":3970.0},{"date":"2025-03-21","close":3870.0},{"date":"2025-03-24","close":3900.0},{"date":"2025-03-25","close":3930.0},{"date":"2025-03-26","close":3950.0},{"date":"2025-03-27","close":3915.0},{"date":"2025-03-28","close":4000.0},{"date":"2025-03-31","close":3890.0},{"date":"2025-04-01","close":3915.0},{"date":"2025-04-02","close":3875.0},{"date":"2025-04-03","close":3875.0},{"date":"2025-04-04","close":3875.0},{"date":"2025-04-07","close":3635.0},{"date":"2025-04-08","close":3630.0},{"date":"2025-04-09","close":3465.0},{"date":"2025-04-10","close":3650.0},{"date":"2025-04-11","close":3655.0},{"date":"2025-04-14","close":3705.0},{"date":"2025-04-15","close":3785.0},{"date":"2025-04-16","close":3705.0},{"date":"2025-04-17","close":3850.0},{"date":"2025-04-18","close":4030.0},{"date":"2025-04-21","close":3960.0},{"date":"2025-04-22","close":3865.0},{"date":"2025-04-23","close":3950.0},{"date":"2025-04-24","close":3940.0},{"date":"2025-04-25","close":3965.0},{"date":"2025-04-28","close":4005.0},{"date":"2025-04-29","close":3985.0},{"date":"2025-04-30","close":3900.0},{"date":"2025-05-02","close":3915.0},{"date":"2025-05-07","close":3870.0},{"date":"2025-05-08","close":3990.0},{"date":"2025-05-09","close":3960.0},{"date":"2025-05-12","close":3905.0},{"date":"2025-05-13","close":3925.0},{"date":"2025-05-14","close":3920.0},{"date":"2025-05-15","close":3895.0},{"date":"2025-05-16","close":3845.0},{"date":"2025-05-19","close":3815.0},{"date":"2025-05-20","close":3775.0},{"date":"2025-05-21","close":3775.0},{"date":"2025-05-22","close":3830.0},{"date":"2025-05-23","close":3800.0},{"date":"2025-05-26","close":3760.0},{"date":"2025-05-27","close":3800.0},{"date":"2025-05-28","close":3710.0},{"date":"2025-05-29","close":3710.0},{"date":"2025-05-30","close":3700.0},{"date":"2025-06-02","close":3655.0},{"date":"2025-06-04","close":3695.0},{"date":"2025-06-05","close":3705.0},{"date":"2025-06-09","close":3695.0},{"date":"2025-06-10","close":3705.0},{"date":"2025-06-11","close":3690.0},{"date":"2025-06-12","close":3710.0},{"date":"2025-06-13","close":3635.0},{"date":"2025-06-16","close":3590.0},{"date":"2025-06-17","close":3600.0},{"date":"2025-06-18","close":3595.0},{"date":"2025-06-19","close":3700.0},{"date":"2025-06-20","close":3765.0},{"date":"2025-06-23","close":3635.0},{"date":"2025-06-24","close":3650.0},{"date":"2025-06-25","close":3690.0},{"date":"2025-06-26","close":3600.0},{"date":"2025-06-27","close":3585.0},{"date":"2025-06-30","close":3555.0},{"date":"2025-07-01","close":3555.0},{"date":"2025-07-02","close":3490.0},{"date":"2025-07-03","close":3500.0},{"date":"2025-07-04","close":3505.0},{"date":"2025-07-07","close":3490.0},{"date":"2025-07-08","close":3500.0},{"date":"2025-07-09","close":3480.0},{"date":"2025-07-10","close":3470.0},{"date":"2025-07-11","close":3470.0},{"date":"2025-07-14","close":3470.0},{"date":"2025-07-15","close":3435.0},{"date":"2025-07-16","close":3395.0},{"date":"2025-07-17","close":3395.0},{"date":"2025-07-18","close":3470.0},{"date":"2025-07-21","close":3425.0},{"date":"2025-07-22","close":3410.0},{"date":"2025-07-23","close":3390.0},{"date":"2025-07-24","close":3375.0},{"date":"2025-07-25","close":3400.0},{"date":"2025-07-28","close":3375.0},{"date":"2025-07-29","close":3390.0},{"date":"2025-07-30","close":3390.0},{"date":"2025-07-31","close":3390.0},{"date":"2025-08-01","close":3330.0},{"date":"2025-08-04","close":3290.0},{"date":"2025-08-05","close":3285.0},{"date":"2025-08-06","close":3285.0},{"date":"2025-08-07","close":3250.0},{"date":"2025-08-08","close":3050.0},{"date":"2025-08-11","close":3010.0},{"date":"2025-08-12","close":3110.0},{"date":"2025-08-13","close":3010.0},{"date":"2025-08-14","close":3095.0},{"date":"2025-08-18","close":3115.0},{"date":"2025-08-19","close":3085.0},{"date":"2025-08-20","close":3140.0},{"date":"2025-08-21","close":3180.0},{"date":"2025-08-22","close":3205.0},{"date":"2025-08-25","close":3165.0},{"date":"2025-08-26","close":3170.0},{"date":"2025-08-27","close":3140.0},{"date":"2025-08-28","close":3180.0},{"date":"2025-08-29","close":3090.0},{"date":"2025-09-01","close":3065.0},{"date":"2025-09-02","close":3170.0},{"date":"2025-09-03","close":3100.0},{"date":"2025-09-04","close":3100.0},{"date":"2025-09-05","close":3110.0},{"date":"2025-09-08","close":3005.0},{"date":"2025-09-09","close":3020.0},{"date":"2025-09-10","close":3000.0},{"date":"2025-09-11","close":3005.0},{"date":"2025-09-12","close":3030.0},{"date":"2025-09-15","close":3010.0},{"date":"2025-09-16","close":3035.0},{"date":"2025-09-17","close":3100.0},{"date":"2025-09-18","close":3080.0},{"date":"2025-09-19","close":3075.0},{"date":"2025-09-22","close":3040.0},{"date":"2025-09-23","close":3005.0},{"date":"2025-09-24","close":3005.0},{"date":"2025-09-25","close":3015.0},{"date":"2025-09-26","close":2995.0},{"date":"2025-09-29","close":2990.0},{"date":"2025-09-30","close":2965.0},{"date":"2025-10-01","close":3005.0},{"date":"2025-10-02","close":3005.0},{"date":"2025-10-10","close":2940.0},{"date":"2025-10-13","close":2885.0},{"date":"2025-10-14","close":2860.0},{"date":"2025-10-15","close":2860.0},{"date":"2025-10-16","close":2945.0},{"date":"2025-10-17","close":2900.0},{"date":"2025-10-20","close":2900.0},{"date":"2025-10-21","close":2865.0},{"date":"2025-10-22","close":2850.0},{"date":"2025-10-23","close":2810.0},{"date":"2025-10-24","close":2795.0},{"date":"2025-10-27","close":2800.0},{"date":"2025-10-28","close":2835.0},{"date":"2025-10-29","close":2755.0},{"date":"2025-10-30","close":2765.0},{"date":"2025-10-31","close":3590.0},{"date":"2025-11-03","close":3800.0},{"date":"2025-11-04","close":3440.0},{"date":"2025-11-05","close":3300.0},{"date":"2025-11-06","close":3390.0},{"date":"2025-11-07","close":3130.0},{"date":"2025-11-10","close":3275.0},{"date":"2025-11-11","close":3355.0},{"date":"2025-11-12","close":3250.0},{"date":"2025-11-13","close":3180.0},{"date":"2025-11-14","close":3035.0},{"date":"2025-11-17","close":3390.0},{"date":"2025-11-18","close":3340.0},{"date":"2025-11-19","close":3190.0},{"date":"2025-11-20","close":3170.0},{"date":"2025-11-21","close":3050.0},{"date":"2025-11-24","close":2985.0},{"date":"2025-11-25","close":2910.0},{"date":"2025-11-26","close":2920.0},{"date":"2025-11-27","close":2950.0},{"date":"2025-11-28","close":3005.0},{"date":"2025-12-01","close":3035.0},{"date":"2025-12-02","close":3220.0},{"date":"2025-12-03","close":3205.0},{"date":"2025-12-04","close":3380.0},{"date":"2025-12-05","close":3430.0},{"date":"2025-12-08","close":3635.0},{"date":"2025-12-09","close":3450.0},{"date":"2025-12-10","close":3380.0},{"date":"2025-12-11","close":3415.0},{"date":"2025-12-12","close":3465.0},{"date":"2025-12-15","close":3435.0},{"date":"2025-12-16","close":3395.0},{"date":"2025-12-17","close":3355.0},{"date":"2025-12-18","close":3295.0},{"date":"2025-12-19","close":3340.0},{"date":"2025-12-22","close":3400.0},{"date":"2025-12-23","close":3270.0},{"date":"2025-12-24","close":3365.0},{"date":"2025-12-26","close":3630.0},{"date":"2025-12-29","close":3610.0},{"date":"2025-12-30","close":3635.0},{"date":"2026-01-02","close":3560.0},{"date":"2026-01-05","close":3485.0},{"date":"2026-01-06","close":3560.0},{"date":"2026-01-07","close":4010.0},{"date":"2026-01-08","close":3880.0},{"date":"2026-01-09","close":3845.0},{"date":"2026-01-12","close":3750.0},{"date":"2026-01-13","close":3805.0},{"date":"2026-01-14","close":3640.0},{"date":"2026-01-15","close":3525.0},{"date":"2026-01-16","close":3560.0},{"date":"2026-01-19","close":3750.0},{"date":"2026-01-20","close":3610.0},{"date":"2026-01-21","close":3725.0},{"date":"2026-01-22","close":3850.0},{"date":"2026-01-23","close":3755.0},{"date":"2026-01-26","close":3660.0},{"date":"2026-01-27","close":3595.0},{"date":"2026-01-28","close":3540.0},{"date":"2026-01-29","close":3560.0},{"date":"2026-01-30","close":3470.0},{"date":"2026-02-02","close":3295.0},{"date":"2026-02-03","close":3440.0},{"date":"2026-02-04","close":3410.0},{"date":"2026-02-05","close":3290.0},{"date":"2026-02-06","close":3225.0},{"date":"2026-02-09","close":3360.0},{"date":"2026-02-10","close":3310.0},{"date":"2026-02-11","close":3355.0},{"date":"2026-02-12","close":3305.0},{"date":"2026-02-13","close":3185.0},{"date":"2026-02-19","close":3295.0},{"date":"2026-02-20","close":3175.0},{"date":"2026-02-23","close":3070.0},{"date":"2026-02-24","close":3070.0},{"date":"2026-02-25","close":3160.0},{"date":"2026-02-26","close":3045.0},{"date":"2026-02-27","close":3040.0},{"date":"2026-03-03","close":2880.0},{"date":"2026-03-04","close":2500.0},{"date":"2026-03-05","close":2770.0},{"date":"2026-03-06","close":2880.0},{"date":"2026-03-09","close":2630.0},{"date":"2026-03-10","close":2765.0},{"date":"2026-03-11","close":2830.0},{"date":"2026-03-12","close":2840.0},{"date":"2026-03-13","close":2875.0},{"date":"2026-03-16","close":2830.0},{"date":"2026-03-17","close":2860.0},{"date":"2026-03-18","close":2860.0},{"date":"2026-03-19","close":2800.0},{"date":"2026-03-20","close":2800.0},{"date":"2026-03-23","close":2655.0},{"date":"2026-03-24","close":2700.0},{"date":"2026-03-25","close":2835.0},{"date":"2026-03-26","close":2810.0},{"date":"2026-03-27","close":2850.0},{"date":"2026-03-30","close":2705.0},{"date":"2026-03-31","close":2710.0},{"date":"2026-04-01","close":2805.0},{"date":"2026-04-02","close":2705.0},{"date":"2026-04-03","close":2770.0},{"date":"2026-04-06","close":2675.0},{"date":"2026-04-07","close":2670.0},{"date":"2026-04-08","close":2720.0},{"date":"2026-04-09","close":2740.0},{"date":"2026-04-10","close":2755.0},{"date":"2026-04-13","close":2780.0},{"date":"2026-04-14","close":2805.0},{"date":"2026-04-15","close":2870.0},{"date":"2026-04-16","close":3010.0},{"date":"2026-04-17","close":3020.0},{"date":"2026-04-20","close":2940.0},{"date":"2026-04-21","close":3060.0},{"date":"2026-04-22","close":3060.0},{"date":"2026-04-23","close":2985.0},{"date":"2026-04-24","close":3065.0},{"date":"2026-04-27","close":3085.0},{"date":"2026-04-28","close":3100.0},{"date":"2026-04-29","close":3050.0},{"date":"2026-04-30","close":2995.0},{"date":"2026-05-04","close":3000.0},{"date":"2026-05-06","close":2990.0},{"date":"2026-05-07","close":3005.0},{"date":"2026-05-08","close":3160.0},{"date":"2026-05-11","close":3050.0},{"date":"2026-05-12","close":2940.0},{"date":"2026-05-13","close":2935.0},{"date":"2026-05-14","close":2830.0},{"date":"2026-05-15","close":2665.0},{"date":"2026-05-18","close":2630.0},{"date":"2026-05-19","close":2565.0},{"date":"2026-05-20","close":2540.0},{"date":"2026-05-21","close":2520.0},{"date":"2026-05-22","close":2600.0},{"date":"2026-05-26","close":2520.0},{"date":"2026-05-27","close":2430.0},{"date":"2026-05-28","close":2420.0},{"date":"2026-05-29","close":2350.0},{"date":"2026-06-01","close":2160.0},{"date":"2026-06-02","close":2145.0},{"date":"2026-06-04","close":2105.0},{"date":"2026-06-05","close":2045.0},{"date":"2026-06-08","close":1947.0},{"date":"2026-06-09","close":2055.0},{"date":"2026-06-10","close":1935.0},{"date":"2026-06-11","close":1955.0},{"date":"2026-06-12","close":2020.0},{"date":"2026-06-15","close":2130.0},{"date":"2026-06-16","close":2050.0},{"date":"2026-06-17","close":2040.0},{"date":"2026-06-18","close":1981.0},{"date":"2026-06-19","close":1963.0},{"date":"2026-06-22","close":1926.0},{"date":"2026-06-23","close":1863.0},{"date":"2026-06-24","close":1754.0},{"date":"2026-06-25","close":1683.0},{"date":"2026-06-26","close":1697.0},{"date":"2026-06-29","close":1733.0},{"date":"2026-06-30","close":1653.0},{"date":"2026-07-01","close":1700.0},{"date":"2026-07-02","close":1605.0},{"date":"2026-07-03","close":1600.0},{"date":"2026-07-06","close":1601.0},{"date":"2026-07-07","close":1550.0},{"date":"2026-07-08","close":1556.0},{"date":"2026-07-09","close":1554.0},{"date":"2026-07-10","close":1598.0},{"date":"2026-07-13","close":1564.0},{"date":"2026-07-14","close":1545.0},{"date":"2026-07-15","close":1553.0},{"date":"2026-07-16","close":1594.0},{"date":"2026-07-20","close":1516.0},{"date":"2026-07-21","close":1530.0},{"date":"2026-07-22","close":1522.0},{"date":"2026-07-23","close":1520.0},{"date":"2026-07-24","close":1460.0},{"date":"2026-07-27","close":1527.0},{"date":"2026-07-28","close":1504.0},{"date":"2026-07-29","close":1409.0},{"date":"2026-07-30","close":1416.0},{"date":"2026-07-31","close":1616.0},{"date":"2026-08-03","close":1588.0},{"date":"2026-08-04","close":1615.0},{"date":"2026-08-05","close":1654.0},{"date":"2026-08-06","close":1626.0},{"date":"2026-08-07","close":1672.0},{"date":"2026-08-10","close":1733.0},{"date":"2026-08-11","close":1716.0},{"date":"2026-08-12","close":1729.0},{"date":"2026-08-13","close":1702.0},{"date":"2026-08-14","close":1795.0},{"date":"2026-08-18","close":1795.0},{"date":"2026-08-19","close":1770.0},{"date":"2026-08-20","close":1698.0},{"date":"2026-08-21","close":1617.0},{"date":"2026-08-24","close":1650.0},{"date":"2026-08-25","close":1691.0},{"date":"2026-08-26","close":1654.0},{"date":"2026-08-27","close":1688.0},{"date":"2026-08-28","close":1699.0},{"date":"2026-08-31","close":1655.0},{"date":"2026-09-01","close":1698.0},{"date":"2026-09-02","close":1698.0},{"date":"2026-09-03","close":1698.0},{"date":"2026-09-04","close":1693.0},{"date":"2026-09-07","close":1683.0},{"date":"2026-09-08","close":1646.0},{"date":"2026-09-09","close":1618.0},{"date":"2026-09-10","close":1604.0},{"date":"2026-09-11","close":1592.0},{"date":"2026-09-14","close":1619.0},{"date":"2026-09-15","close":1703.0},{"date":"2026-09-16","close":1649.0},{"date":"2026-09-17","close":1657.0},{"date":"2026-09-18","close":1610.0},{"date":"2026-09-21","close":1598.0},{"date":"2026-09-22","close":1575.0},{"date":"2026-09-23","close":1512.0},{"date":"2026-09-28","close":1475.0},{"date":"2026-09-29","close":1470.0},{"date":"2026-09-30","close":1479.0},{"date":"2026-10-01","close":1555.0},{"date":"2026-10-02","close":1579.0},{"date":"2026-10-06","close":1545.0},{"date":"2026-10-07","close":1579.0},{"date":"2026-10-08","close":1573.0},{"date":"2026-10-12","close":1607.0},{"date":"2026-10-13","close":1601.0},{"date":"2026-10-14","close":1548.0},{"date":"2026-10-15","close":1595.0},{"date":"2026-10-16","close":1539.0},{"date":"2026-10-19","close":1590.0},{"date":"2026-10-20","close":1487.0},{"date":"2026-10-21","close":1521.0},{"date":"2026-10-22","close":1511.0},{"date":"2026-10-23","close":1484.0}],"chart_data":[{"date":"2024-10-23","open":4860,"high":4920,"low":4650,"close":4855,"volume":59482,"rsi_14":17.56,"sma_20":5570.75,"sma_60":5164.25,"sma_120":4967.08},{"date":"2024-10-24","open":4855,"high":4930,"low":4685,"close":4780,"volume":36699,"rsi_14":20.13,"sma_20":5493.75,"sma_60":5170.5,"sma_120":4966.92},{"date":"2024-10-25","open":4815,"high":4815,"low":4600,"close":4665,"volume":44943,"rsi_14":19.08,"sma_20":5417.0,"sma_60":5174.25,"sma_120":4966.08},{"date":"2024-10-28","open":4640,"high":4770,"low":4630,"close":4730,"volume":20312,"rsi_14":16.77,"sma_20":5354.0,"sma_60":5179.92,"sma_120":4966.29},{"date":"2024-10-29","open":4830,"high":4830,"low":4600,"close":4775,"volume":42996,"rsi_14":24.31,"sma_20":5283.25,"sma_60":5186.33,"sma_120":4966.08},{"date":"2024-10-30","open":4775,"high":4870,"low":4690,"close":4715,"volume":35041,"rsi_14":18.97,"sma_20":5214.0,"sma_60":5190.08,"sma_120":4964.21},{"date":"2024-10-31","open":4715,"high":4780,"low":4595,"close":4650,"volume":21208,"rsi_14":20.69,"sma_20":5146.5,"sma_60":5194.25,"sma_120":4961.67},{"date":"2024-11-01","open":4570,"high":4690,"low":4535,"close":4550,"volume":39682,"rsi_14":18.4,"sma_20":5089.0,"sma_60":5196.75,"sma_120":4957.58},{"date":"2024-11-04","open":4625,"high":4725,"low":4560,"close":4680,"volume":24283,"rsi_14":24.44,"sma_20":5039.5,"sma_60":5199.5,"sma_120":4953.75},{"date":"2024-11-05","open":4680,"high":4730,"low":4650,"close":4690,"volume":19473,"rsi_14":27.2,"sma_20":4985.0,"sma_60":5204.42,"sma_120":4950.08},{"date":"2024-11-06","open":4690,"high":4800,"low":4550,"close":4565,"volume":26998,"rsi_14":24.18,"sma_20":4941.75,"sma_60":5215.0,"sma_120":4945.38},{"date":"2024-11-07","open":4565,"high":4630,"low":4500,"close":4560,"volume":10372,"rsi_14":28.45,"sma_20":4894.75,"sma_60":5217.08,"sma_120":4940.62},{"date":"2024-11-08","open":4600,"high":4745,"low":4500,"close":4635,"volume":16827,"rsi_14":28.14,"sma_20":4860.0,"sma_60":5222.08,"sma_120":4937.0},{"date":"2024-11-11","open":4590,"high":4630,"low":4320,"close":4425,"volume":43684,"rsi_14":28.63,"sma_20":4814.25,"sma_60":5227.33,"sma_120":4932.12},{"date":"2024-11-12","open":4385,"high":4500,"low":4380,"close":4475,"volume":52479,"rsi_14":33.19,"sma_20":4769.5,"sma_60":5230.58,"sma_120":4927.83},{"date":"2024-11-13","open":4320,"high":4420,"low":4270,"close":4310,"volume":34055,"rsi_14":30.74,"sma_20":4722.0,"sma_60":5230.92,"sma_120":4922.38},{"date":"2024-11-14","open":4310,"high":4420,"low":4190,"close":4220,"volume":27290,"rsi_14":31.38,"sma_20":4669.5,"sma_60":5230.67,"sma_120":4916.54},{"date":"2024-11-15","open":4020,"high":4170,"low":3980,"close":4095,"volume":42026,"rsi_14":24.7,"sma_20":4621.25,"sma_60":5226.92,"sma_120":4910.08},{"date":"2024-11-18","open":4095,"high":4400,"low":4095,"close":4250,"volume":18273,"rsi_14":30.77,"sma_20":4576.75,"sma_60":5226.42,"sma_120":4904.67},{"date":"2024-11-19","open":4220,"high":4320,"low":4220,"close":4260,"volume":15385,"rsi_14":32.7,"sma_20":4544.25,"sma_60":5225.08,"sma_120":4899.33},{"date":"2024-11-20","open":4210,"high":4450,"low":4210,"close":4250,"volume":31525,"rsi_14":34.13,"sma_20":4514.0,"sma_60":5219.08,"sma_120":4894.29},{"date":"2024-11-21","open":4300,"high":4300,"low":4125,"close":4170,"volume":20462,"rsi_14":34.68,"sma_20":4483.5,"sma_60":5206.83,"sma_120":4888.25},{"date":"2024-11-22","open":4170,"high":4265,"low":4000,"close":4005,"volume":100740,"rsi_14":23.53,"sma_20":4450.5,"sma_60":5194.33,"sma_120":4880.71},{"date":"2024-11-25","open":4005,"high":4215,"low":3990,"close":4115,"volume":53494,"rsi_14":29.09,"sma_20":4419.75,"sma_60":5178.92,"sma_120":4874.21},{"date":"2024-11-26","open":4070,"high":4210,"low":4070,"close":4190,"volume":14932,"rsi_14":35.85,"sma_20":4390.5,"sma_60":5162.08,"sma_120":4868.83},{"date":"2024-11-27","open":4195,"high":4195,"low":4095,"close":4120,"volume":16683,"rsi_14":34.17,"sma_20":4360.75,"sma_60":5146.58,"sma_120":4862.0},{"date":"2024-11-28","open":4140,"high":4140,"low":4050,"close":4125,"volume":15224,"rsi_14":30.68,"sma_20":4334.5,"sma_60":5131.83,"sma_120":4855.21},{"date":"2024-11-29","open":4150,"high":4170,"low":3995,"close":4010,"volume":43057,"rsi_14":33.06,"sma_20":4307.5,"sma_60":5090.17,"sma_120":4847.0},{"date":"2024-12-02","open":4080,"high":4085,"low":3980,"close":4055,"volume":32614,"rsi_14":32.79,"sma_20":4276.25,"sma_60":5057.25,"sma_120":4839.5},{"date":"2024-12-03","open":4090,"high":4090,"low":3970,"close":4060,"volume":25409,"rsi_14":38.21,"sma_20":4244.75,"sma_60":5024.25,"sma_120":4832.33},{"date":"2024-12-04","open":3905,"high":4055,"low":3905,"close":3955,"volume":27897,"rsi_14":37.67,"sma_20":4214.25,"sma_60":4999.67,"sma_120":4823.12},{"date":"2024-12-05","open":3965,"high":4045,"low":3950,"close":4020,"volume":15663,"rsi_14":46.31,"sma_20":4187.25,"sma_60":4982.0,"sma_120":4814.29},{"date":"2024-12-06","open":4020,"high":4080,"low":3880,"close":3975,"volume":38701,"rsi_14":34.81,"sma_20":4154.25,"sma_60":4961.58,"sma_120":4805.83},{"date":"2024-12-09","open":3855,"high":3970,"low":3700,"close":3705,"volume":76523,"rsi_14":26.18,"sma_20":4118.25,"sma_60":4915.33,"sma_120":4795.08},{"date":"2024-12-10","open":3630,"high":3940,"low":3600,"close":3940,"volume":29006,"rsi_14":38.85,"sma_20":4091.5,"sma_60":4881.17,"sma_120":4786.46},{"date":"2024-12-11","open":3925,"high":4115,"low":3925,"close":4115,"volume":38640,"rsi_14":48.15,"sma_20":4081.75,"sma_60":4853.92,"sma_120":4780.12},{"date":"2024-12-12","open":4115,"high":4115,"low":4005,"close":4090,"volume":24201,"rsi_14":53.16,"sma_20":4075.25,"sma_60":4829.25,"sma_120":4773.62},{"date":"2024-12-13","open":4075,"high":4190,"low":4035,"close":4175,"volume":18513,"rsi_14":52.27,"sma_20":4079.25,"sma_60":4805.83,"sma_120":4768.04},{"date":"2024-12-16","open":4175,"high":4235,"low":3905,"close":4150,"volume":44853,"rsi_14":48.43,"sma_20":4074.25,"sma_60":4776.67,"sma_120":4762.21},{"date":"2024-12-17","open":4290,"high":4290,"low":4030,"close":4180,"volume":25965,"rsi_14":52.44,"sma_20":4070.25,"sma_60":4746.83,"sma_120":4757.08},{"date":"2024-12-18","open":4180,"high":4255,"low":4075,"close":4155,"volume":18413,"rsi_14":51.2,"sma_20":4065.5,"sma_60":4716.75,"sma_120":4753.12},{"date":"2024-12-19","open":4100,"high":4205,"low":4010,"close":4150,"volume":35349,"rsi_14":56.14,"sma_20":4064.5,"sma_60":4680.58,"sma_120":4749.04},{"date":"2024-12-20","open":4150,"high":4210,"low":4020,"close":4140,"volume":41871,"rsi_14":53.85,"sma_20":4071.25,"sma_60":4646.25,"sma_120":4745.42},{"date":"2024-12-23","open":4140,"high":4290,"low":4090,"close":4230,"volume":59149,"rsi_14":57.14,"sma_20":4077.0,"sma_60":4616.92,"sma_120":4742.88},{"date":"2024-12-24","open":4230,"high":4320,"low":4075,"close":4205,"volume":10720,"rsi_14":61.26,"sma_20":4077.75,"sma_60":4583.83,"sma_120":4740.46},{"date":"2024-12-26","open":4200,"high":4200,"low":4060,"close":4075,"volume":19191,"rsi_14":52.34,"sma_20":4075.5,"sma_60":4550.08,"sma_120":4736.83},{"date":"2024-12-27","open":4075,"high":4095,"low":4025,"close":4070,"volume":17150,"rsi_14":54.19,"sma_20":4072.75,"sma_60":4517.92,"sma_120":4734.29},{"date":"2024-12-30","open":4050,"high":4285,"low":4050,"close":4265,"volume":23475,"rsi_14":76.42,"sma_20":4085.5,"sma_60":4494.0,"sma_120":4733.5},{"date":"2025-01-02","open":4260,"high":4455,"low":4250,"close":4455,"volume":70096,"rsi_14":75.37,"sma_20":4105.5,"sma_60":4473.75,"sma_120":4734.58},{"date":"2025-01-03","open":4410,"high":4550,"low":4410,"close":4430,"volume":25017,"rsi_14":68.21,"sma_20":4124.0,"sma_60":4451.25,"sma_120":4736.04},{"date":"2025-01-06","open":4430,"high":4665,"low":4425,"close":4650,"volume":28998,"rsi_14":76.42,"sma_20":4158.75,"sma_60":4438.25,"sma_120":4738.46},{"date":"2025-01-07","open":4720,"high":4720,"low":4485,"close":4510,"volume":45603,"rsi_14":65.02,"sma_20":4183.25,"sma_60":4421.75,"sma_120":4740.04},{"date":"2025-01-08","open":4430,"high":4650,"low":4430,"close":4570,"volume":26096,"rsi_14":68.26,"sma_20":4213.0,"sma_60":4409.08,"sma_120":4742.38},{"date":"2025-01-09","open":4560,"high":4665,"low":4350,"close":4665,"volume":26700,"rsi_14":69.96,"sma_20":4261.0,"sma_60":4397.83,"sma_120":4745.46},{"date":"2025-01-10","open":4760,"high":5650,"low":4625,"close":5270,"volume":2825275,"rsi_14":81.06,"sma_20":4327.5,"sma_60":4396.17,"sma_120":4752.21},{"date":"2025-01-13","open":5290,"high":5300,"low":4925,"close":4950,"volume":192814,"rsi_14":68.96,"sma_20":4369.25,"sma_60":4391.0,"sma_120":4756.54},{"date":"2025-01-14","open":5050,"high":5230,"low":4955,"close":5020,"volume":141111,"rsi_14":70.28,"sma_20":4415.75,"sma_60":4386.83,"sma_120":4761.75},{"date":"2025-01-15","open":5100,"high":5130,"low":4850,"close":4850,"volume":83677,"rsi_14":63.78,"sma_20":4449.5,"sma_60":4383.33,"sma_120":4763.96},{"date":"2025-01-16","open":4890,"high":5160,"low":4890,"close":4965,"volume":86621,"rsi_14":66.24,"sma_20":4490.25,"sma_60":4380.42,"sma_120":4767.33},{"date":"2025-01-17","open":4920,"high":4960,"low":4725,"close":4770,"volume":76452,"rsi_14":64.45,"sma_20":4519.75,"sma_60":4378.08,"sma_120":4768.17},{"date":"2025-01-20","open":4750,"high":4770,"low":4660,"close":4660,"volume":41435,"rsi_14":61.75,"sma_20":4545.0,"sma_60":4374.83,"sma_120":4769.54},{"date":"2025-01-21","open":4660,"high":4720,"low":4570,"close":4650,"volume":55020,"rsi_14":58.28,"sma_20":4570.0,"sma_60":4372.67,"sma_120":4771.58},{"date":"2025-01-22","open":4630,"high":4700,"low":4590,"close":4650,"volume":17391,"rsi_14":54.57,"sma_20":4595.5,"sma_60":4372.42,"sma_120":4773.33},{"date":"2025-01-23","open":4665,"high":4665,"low":4455,"close":4455,"volume":56275,"rsi_14":50.54,"sma_20":4606.75,"sma_60":4367.83,"sma_120":4773.88},{"date":"2025-01-24","open":4420,"high":4575,"low":4410,"close":4500,"volume":21479,"rsi_14":46.48,"sma_20":4621.5,"sma_60":4363.25,"sma_120":4774.79},{"date":"2025-01-31","open":4410,"high":4500,"low":4410,"close":4480,"volume":13183,"rsi_14":49.25,"sma_20":4641.75,"sma_60":4359.33,"sma_120":4774.71},{"date":"2025-02-03","open":4480,"high":4480,"low":4240,"close":4350,"volume":38251,"rsi_14":44.71,"sma_20":4655.75,"sma_60":4354.33,"sma_120":4774.29},{"date":"2025-02-04","open":4350,"high":4520,"low":4340,"close":4430,"volume":21366,"rsi_14":44.31,"sma_20":4664.0,"sma_60":4352.33,"sma_120":4774.54},{"date":"2025-02-05","open":4435,"high":4535,"low":4320,"close":4450,"volume":17664,"rsi_14":22.3,"sma_20":4663.75,"sma_60":4348.5,"sma_120":4774.0},{"date":"2025-02-06","open":4435,"high":4545,"low":4360,"close":4490,"volume":13553,"rsi_14":30.83,"sma_20":4666.75,"sma_60":4345.17,"sma_120":4774.79},{"date":"2025-02-07","open":4490,"high":4490,"low":4350,"close":4370,"volume":20980,"rsi_14":24.0,"sma_20":4652.75,"sma_60":4341.92,"sma_120":4778.46},{"date":"2025-02-10","open":4510,"high":4540,"low":4315,"close":4500,"volume":29427,"rsi_14":35.54,"sma_20":4652.25,"sma_60":4340.92,"sma_120":4779.0},{"date":"2025-02-11","open":4490,"high":4540,"low":4370,"close":4385,"volume":26248,"rsi_14":26.03,"sma_20":4643.0,"sma_60":4336.75,"sma_120":4779.42},{"date":"2025-02-12","open":4540,"high":4540,"low":4200,"close":4205,"volume":36462,"rsi_14":26.36,"sma_20":4620.0,"sma_60":4333.08,"sma_120":4780.21},{"date":"2025-02-13","open":4215,"high":4300,"low":4215,"close":4300,"volume":14698,"rsi_14":34.75,"sma_20":4571.5,"sma_60":4330.17,"sma_120":4780.38},{"date":"2025-02-14","open":4300,"high":4385,"low":4200,"close":4330,"volume":25980,"rsi_14":36.67,"sma_20":4540.5,"sma_60":4330.5,"sma_120":4780.71},{"date":"2025-02-17","open":4330,"high":4430,"low":4240,"close":4275,"volume":22660,"rsi_14":35.06,"sma_20":4503.25,"sma_60":4331.42,"sma_120":4781.04},{"date":"2025-02-18","open":4275,"high":4305,"low":4250,"close":4290,"volume":16122,"rsi_14":42.33,"sma_20":4475.25,"sma_60":4334.67,"sma_120":4780.79},{"date":"2025-02-19","open":4360,"high":4365,"low":4150,"close":4300,"volume":25729,"rsi_14":40.38,"sma_20":4442.0,"sma_60":4335.5,"sma_120":4780.96},{"date":"2025-02-20","open":4300,"high":4315,"low":4270,"close":4270,"volume":15498,"rsi_14":40.0,"sma_20":4417.0,"sma_60":4335.67,"sma_120":4780.38},{"date":"2025-02-21","open":4295,"high":4385,"low":4275,"close":4275,"volume":14489,"rsi_14":45.95,"sma_20":4397.75,"sma_60":4336.08,"sma_120":4777.58},{"date":"2025-02-24","open":4365,"high":4365,"low":4200,"close":4270,"volume":17959,"rsi_14":40.59,"sma_20":4378.75,"sma_60":4337.75,"sma_120":4772.29},{"date":"2025-02-25","open":4300,"high":4300,"low":4250,"close":4275,"volume":12636,"rsi_14":39.52,"sma_20":4360.0,"sma_60":4342.25,"sma_120":4768.29},{"date":"2025-02-26","open":4250,"high":4345,"low":4215,"close":4295,"volume":19055,"rsi_14":38.04,"sma_20":4352.0,"sma_60":4345.25,"sma_120":4762.08},{"date":"2025-02-27","open":4330,"high":4385,"low":4190,"close":4210,"volume":19186,"rsi_14":39.74,"sma_20":4337.5,"sma_60":4345.58,"sma_120":4753.83},{"date":"2025-02-28","open":4210,"high":4220,"low":4050,"close":4060,"volume":31382,"rsi_14":22.5,"sma_20":4316.5,"sma_60":4344.58,"sma_120":4745.58},{"date":"2025-03-04","open":4060,"high":4060,"low":3950,"close":3995,"volume":24761,"rsi_14":24.0,"sma_20":4298.75,"sma_60":4342.42,"sma_120":4737.12},{"date":"2025-03-05","open":4080,"high":4080,"low":3940,"close":4000,"volume":13877,"rsi_14":32.17,"sma_20":4277.25,"sma_60":4342.25,"sma_120":4716.21},{"date":"2025-03-06","open":4005,"high":4035,"low":3950,"close":3975,"volume":17233,"rsi_14":17.82,"sma_20":4253.5,"sma_60":4340.92,"sma_120":4699.08},{"date":"2025-03-07","open":4010,"high":4135,"low":3970,"close":3985,"volume":8149,"rsi_14":14.43,"sma_20":4228.25,"sma_60":4339.67,"sma_120":4681.96},{"date":"2025-03-10","open":3985,"high":4055,"low":3900,"close":3930,"volume":21022,"rsi_14":14.43,"sma_20":4206.25,"sma_60":4339.25,"sma_120":4669.46},{"date":"2025-03-11","open":3850,"high":3915,"low":3795,"close":3895,"volume":46685,"rsi_14":10.89,"sma_20":4176.0,"sma_60":4337.17,"sma_120":4659.58},{"date":"2025-03-12","open":3895,"high":4050,"low":3885,"close":4010,"volume":15481,"rsi_14":26.23,"sma_20":4157.25,"sma_60":4337.75,"sma_120":4649.67},{"date":"2025-03-13","open":4050,"high":4055,"low":3975,"close":3995,"volume":7139,"rsi_14":26.89,"sma_20":4146.75,"sma_60":4342.58,"sma_120":4628.96},{"date":"2025-03-14","open":4045,"high":4075,"low":3860,"close":4065,"volume":10378,"rsi_14":34.09,"sma_20":4135.0,"sma_60":4344.67,"sma_120":4612.92},{"date":"2025-03-17","open":4070,"high":4105,"low":4035,"close":4050,"volume":7087,"rsi_14":33.58,"sma_20":4121.0,"sma_60":4343.58,"sma_120":4598.75},{"date":"2025-03-18","open":4100,"high":4100,"low":4030,"close":4070,"volume":7072,"rsi_14":35.04,"sma_20":4110.75,"sma_60":4343.25,"sma_120":4586.25},{"date":"2025-03-19","open":4100,"high":4100,"low":3915,"close":3975,"volume":22349,"rsi_14":28.95,"sma_20":4095.0,"sma_60":4339.92,"sma_120":4572.88},{"date":"2025-03-20","open":3975,"high":4075,"low":3960,"close":3970,"volume":7536,"rsi_14":32.35,"sma_20":4078.5,"sma_60":4336.92,"sma_120":4556.79},{"date":"2025-03-21","open":3970,"high":4000,"low":3850,"close":3870,"volume":22814,"rsi_14":34.92,"sma_20":4058.5,"sma_60":4331.75,"sma_120":4539.29},{"date":"2025-03-24","open":4000,"high":4000,"low":3890,"close":3900,"volume":12776,"rsi_14":42.02,"sma_20":4039.75,"sma_60":4327.5,"sma_120":4522.12},{"date":"2025-03-25","open":3940,"high":4330,"low":3930,"close":3930,"volume":92170,"rsi_14":44.35,"sma_20":4022.75,"sma_60":4323.83,"sma_120":4502.21},{"date":"2025-03-26","open":3900,"high":4030,"low":3900,"close":3950,"volume":11391,"rsi_14":47.97,"sma_20":4006.5,"sma_60":4320.67,"sma_120":4483.46},{"date":"2025-03-27","open":3995,"high":4045,"low":3910,"close":3915,"volume":10471,"rsi_14":44.53,"sma_20":3987.5,"sma_60":4315.42,"sma_120":4466.17},{"date":"2025-03-28","open":3910,"high":4300,"low":3820,"close":4000,"volume":59710,"rsi_14":55.22,"sma_20":3977.0,"sma_60":4312.0,"sma_120":4447.92},{"date":"2025-03-31","open":3990,"high":3990,"low":3890,"close":3890,"volume":14199,"rsi_14":49.66,"sma_20":3968.5,"sma_60":4308.92,"sma_120":4429.5},{"date":"2025-04-01","open":3890,"high":3975,"low":3885,"close":3915,"volume":18296,"rsi_14":42.75,"sma_20":3964.5,"sma_60":4306.33,"sma_120":4412.12},{"date":"2025-04-02","open":3920,"high":4065,"low":3875,"close":3875,"volume":17986,"rsi_14":41.18,"sma_20":3958.25,"sma_60":4299.83,"sma_120":4396.92},{"date":"2025-04-03","open":3875,"high":3940,"low":3805,"close":3875,"volume":12272,"rsi_14":34.43,"sma_20":3953.25,"sma_60":4290.17,"sma_120":4381.96},{"date":"2025-04-04","open":3855,"high":3930,"low":3780,"close":3875,"volume":9857,"rsi_14":35.29,"sma_20":3947.75,"sma_60":4280.92,"sma_120":4366.08},{"date":"2025-04-07","open":3750,"high":3900,"low":3635,"close":3635,"volume":39899,"rsi_14":23.31,"sma_20":3933.0,"sma_60":4264.0,"sma_120":4351.12},{"date":"2025-04-08","open":3635,"high":3715,"low":3630,"close":3630,"volume":13942,"rsi_14":26.21,"sma_20":3919.75,"sma_60":4249.33,"sma_120":4335.54},{"date":"2025-04-09","open":3625,"high":3655,"low":3385,"close":3465,"volume":25590,"rsi_14":21.47,"sma_20":3892.5,"sma_60":4230.92,"sma_120":4320.0},{"date":"2025-04-10","open":3685,"high":3685,"low":3500,"close":3650,"volume":23644,"rsi_14":38.66,"sma_20":3875.25,"sma_60":4214.0,"sma_120":4305.92},{"date":"2025-04-11","open":3655,"high":3700,"low":3570,"close":3655,"volume":12342,"rsi_14":37.04,"sma_20":3854.75,"sma_60":4187.08,"sma_120":4291.62},{"date":"2025-04-14","open":3655,"high":3860,"low":3655,"close":3705,"volume":22925,"rsi_14":38.34,"sma_20":3837.5,"sma_60":4166.33,"sma_120":4278.67},{"date":"2025-04-15","open":3720,"high":3830,"low":3580,"close":3785,"volume":22320,"rsi_14":41.95,"sma_20":3823.25,"sma_60":4145.75,"sma_120":4266.29},{"date":"2025-04-16","open":3785,"high":3860,"low":3705,"close":3705,"volume":14239,"rsi_14":40.19,"sma_20":3809.75,"sma_60":4126.67,"sma_120":4255.0},{"date":"2025-04-17","open":3705,"high":3960,"low":3705,"close":3850,"volume":10713,"rsi_14":43.36,"sma_20":3803.75,"sma_60":4108.08,"sma_120":4244.25},{"date":"2025-04-18","open":3935,"high":4090,"low":3830,"close":4030,"volume":29922,"rsi_14":55.83,"sma_20":3811.75,"sma_60":4095.75,"sma_120":4236.92},{"date":"2025-04-21","open":4130,"high":4130,"low":3935,"close":3960,"volume":12559,"rsi_14":51.81,"sma_20":3814.75,"sma_60":4084.08,"sma_120":4229.46},{"date":"2025-04-22","open":3960,"high":3960,"low":3800,"close":3865,"volume":21747,"rsi_14":49.62,"sma_20":3811.5,"sma_60":4071.0,"sma_120":4221.83},{"date":"2025-04-23","open":3865,"high":3965,"low":3865,"close":3950,"volume":17269,"rsi_14":52.71,"sma_20":3811.5,"sma_60":4059.33,"sma_120":4215.88},{"date":"2025-04-24","open":3930,"high":4005,"low":3920,"close":3940,"volume":8270,"rsi_14":52.33,"sma_20":3812.75,"sma_60":4050.75,"sma_120":4209.29},{"date":"2025-04-25","open":3990,"high":4015,"low":3950,"close":3965,"volume":16590,"rsi_14":63.98,"sma_20":3811.0,"sma_60":4041.83,"sma_120":4202.54},{"date":"2025-04-28","open":4005,"high":4060,"low":3950,"close":4005,"volume":22885,"rsi_14":65.43,"sma_20":3816.75,"sma_60":4033.92,"sma_120":4196.62},{"date":"2025-04-29","open":4000,"high":4050,"low":3880,"close":3985,"volume":11020,"rsi_14":74.3,"sma_20":3820.25,"sma_60":4027.83,"sma_120":4191.08},{"date":"2025-04-30","open":4035,"high":4035,"low":3870,"close":3900,"volume":11940,"rsi_14":62.89,"sma_20":3821.5,"sma_60":4019.0,"sma_120":4185.67},{"date":"2025-05-02","open":3865,"high":4045,"low":3865,"close":3915,"volume":2461,"rsi_14":63.27,"sma_20":3823.5,"sma_60":4010.08,"sma_120":4179.29},{"date":"2025-05-07","open":3915,"high":4030,"low":3850,"close":3870,"volume":14643,"rsi_14":58.46,"sma_20":3823.25,"sma_60":3999.75,"sma_120":4172.46},{"date":"2025-05-08","open":3995,"high":4000,"low":3890,"close":3990,"volume":7694,"rsi_14":60.1,"sma_20":3841.0,"sma_60":3993.42,"sma_120":4167.67},{"date":"2025-05-09","open":3950,"high":4030,"low":3930,"close":3960,"volume":5304,"rsi_14":63.21,"sma_20":3857.5,"sma_60":3984.42,"sma_120":4162.67},{"date":"2025-05-12","open":4005,"high":4010,"low":3875,"close":3905,"volume":10135,"rsi_14":53.14,"sma_20":3879.5,"sma_60":3976.42,"sma_120":4156.58},{"date":"2025-05-13","open":3905,"high":3975,"low":3875,"close":3925,"volume":9321,"rsi_14":42.66,"sma_20":3893.25,"sma_60":3971.75,"sma_120":4152.42},{"date":"2025-05-14","open":3950,"high":3995,"low":3895,"close":3920,"volume":14402,"rsi_14":46.92,"sma_20":3906.5,"sma_60":3965.42,"sma_120":4147.79},{"date":"2025-05-15","open":3945,"high":3970,"low":3855,"close":3895,"volume":9289,"rsi_14":52.59,"sma_20":3916.0,"sma_60":3958.17,"sma_120":4144.33},{"date":"2025-05-16","open":3895,"high":3940,"low":3795,"close":3845,"volume":19928,"rsi_14":40.37,"sma_20":3919.0,"sma_60":3951.0,"sma_120":4141.21},{"date":"2025-05-19","open":3845,"high":3870,"low":3805,"close":3815,"volume":7641,"rsi_14":38.94,"sma_20":3924.5,"sma_60":3943.08,"sma_120":4138.88},{"date":"2025-05-20","open":3850,"high":3850,"low":3770,"close":3775,"volume":18139,"rsi_14":33.62,"sma_20":3920.75,"sma_60":3934.33,"sma_120":4134.92},{"date":"2025-05-21","open":3775,"high":3800,"low":3725,"close":3775,"volume":13059,"rsi_14":28.7,"sma_20":3908.0,"sma_60":3926.08,"sma_120":4130.88},{"date":"2025-05-22","open":3775,"high":3840,"low":3680,"close":3830,"volume":24058,"rsi_14":36.52,"sma_20":3901.5,"sma_60":3918.67,"sma_120":4127.38},{"date":"2025-05-23","open":3830,"high":3830,"low":3730,"close":3800,"volume":14404,"rsi_14":40.38,"sma_20":3898.25,"sma_60":3910.83,"sma_120":4124.29},{"date":"2025-05-26","open":3770,"high":3830,"low":3730,"close":3760,"volume":15678,"rsi_14":35.78,"sma_20":3888.75,"sma_60":3902.25,"sma_120":4122.25},{"date":"2025-05-27","open":3875,"high":3875,"low":3735,"close":3800,"volume":6078,"rsi_14":43.52,"sma_20":3881.75,"sma_60":3894.0,"sma_120":4119.62},{"date":"2025-05-28","open":3800,"high":3800,"low":3700,"close":3710,"volume":19194,"rsi_14":22.55,"sma_20":3869.0,"sma_60":3885.67,"sma_120":4115.62},{"date":"2025-05-29","open":3700,"high":3710,"low":3670,"close":3710,"volume":14741,"rsi_14":23.96,"sma_20":3854.25,"sma_60":3879.83,"sma_120":4112.21},{"date":"2025-05-30","open":3710,"high":3735,"low":3690,"close":3700,"volume":20521,"rsi_14":26.44,"sma_20":3840.0,"sma_60":3874.92,"sma_120":4108.67},{"date":"2025-06-02","open":3700,"high":3700,"low":3630,"close":3655,"volume":10758,"rsi_14":20.65,"sma_20":3827.75,"sma_60":3869.17,"sma_120":4105.71},{"date":"2025-06-04","open":3670,"high":3745,"low":3655,"close":3695,"volume":10035,"rsi_14":27.27,"sma_20":3816.75,"sma_60":3864.5,"sma_120":4102.71},{"date":"2025-06-05","open":3700,"high":3765,"low":3695,"close":3705,"volume":8598,"rsi_14":30.21,"sma_20":3808.5,"sma_60":3859.83,"sma_120":4099.75},{"date":"2025-06-09","open":3690,"high":3710,"low":3650,"close":3695,"volume":17568,"rsi_14":32.95,"sma_20":3793.75,"sma_60":3855.92,"sma_120":4097.58},{"date":"2025-06-10","open":3695,"high":3705,"low":3650,"close":3705,"volume":20392,"rsi_14":36.9,"sma_20":3781.0,"sma_60":3852.75,"sma_120":4094.96},{"date":"2025-06-11","open":3705,"high":3715,"low":3685,"close":3690,"volume":9624,"rsi_14":39.24,"sma_20":3770.25,"sma_60":3847.42,"sma_120":4092.58},{"date":"2025-06-12","open":3690,"high":3740,"low":3680,"close":3710,"volume":17943,"rsi_14":42.17,"sma_20":3759.5,"sma_60":3842.67,"sma_120":4092.62},{"date":"2025-06-13","open":3720,"high":3720,"low":3625,"close":3635,"volume":11690,"rsi_14":27.59,"sma_20":3745.25,"sma_60":3835.5,"sma_120":4090.08},{"date":"2025-06-16","open":3630,"high":3640,"low":3580,"close":3590,"volume":16776,"rsi_14":26.67,"sma_20":3730.0,"sma_60":3827.83,"sma_120":4085.71},{"date":"2025-06-17","open":3570,"high":3755,"low":3570,"close":3600,"volume":16967,"rsi_14":30.95,"sma_20":3717.75,"sma_60":3820.0,"sma_120":4081.62},{"date":"2025-06-18","open":3600,"high":3700,"low":3560,"close":3595,"volume":13395,"rsi_14":23.38,"sma_20":3706.75,"sma_60":3813.67,"sma_120":4076.79},{"date":"2025-06-19","open":3600,"high":3715,"low":3550,"close":3700,"volume":21736,"rsi_14":48.75,"sma_20":3703.0,"sma_60":3809.17,"sma_120":4073.04},{"date":"2025-06-20","open":3700,"high":3765,"low":3640,"close":3765,"volume":34746,"rsi_14":55.91,"sma_20":3702.5,"sma_60":3807.42,"sma_120":4069.58},{"date":"2025-06-23","open":3730,"high":3760,"low":3610,"close":3635,"volume":28198,"rsi_14":44.44,"sma_20":3692.75,"sma_60":3803.0,"sma_120":4065.25},{"date":"2025-06-24","open":3635,"high":3735,"low":3595,"close":3650,"volume":34965,"rsi_14":49.55,"sma_20":3685.25,"sma_60":3798.33,"sma_120":4061.08},{"date":"2025-06-25","open":3700,"high":3700,"low":3605,"close":3690,"volume":17749,"rsi_14":49.55,"sma_20":3681.75,"sma_60":3794.0,"sma_120":4057.33},{"date":"2025-06-26","open":3720,"high":3720,"low":3600,"close":3600,"volume":39320,"rsi_14":41.73,"sma_20":3671.75,"sma_60":3788.75,"sma_120":4052.08},{"date":"2025-06-27","open":3600,"high":3670,"low":3560,"close":3585,"volume":14960,"rsi_14":41.41,"sma_20":3665.5,"sma_60":3781.83,"sma_120":4046.92},{"date":"2025-06-30","open":3585,"high":3640,"low":3540,"close":3555,"volume":8430,"rsi_14":38.64,"sma_20":3657.75,"sma_60":3776.25,"sma_120":4042.58},{"date":"2025-07-01","open":3555,"high":3600,"low":3510,"close":3555,"volume":18532,"rsi_14":39.53,"sma_20":3650.5,"sma_60":3770.25,"sma_120":4038.29},{"date":"2025-07-02","open":3505,"high":3535,"low":3490,"close":3490,"volume":31236,"rsi_14":34.06,"sma_20":3642.25,"sma_60":3763.83,"sma_120":4031.83},{"date":"2025-07-03","open":3600,"high":3600,"low":3490,"close":3500,"volume":18471,"rsi_14":39.2,"sma_20":3632.5,"sma_60":3757.58,"sma_120":4023.88},{"date":"2025-07-04","open":3490,"high":3560,"low":3480,"close":3505,"volume":10152,"rsi_14":42.74,"sma_20":3622.5,"sma_60":3751.42,"sma_120":4016.17},{"date":"2025-07-07","open":3515,"high":3630,"low":3490,"close":3490,"volume":5427,"rsi_14":40.68,"sma_20":3612.25,"sma_60":3749.0,"sma_120":4006.5},{"date":"2025-07-08","open":3465,"high":3510,"low":3465,"close":3500,"volume":12275,"rsi_14":42.02,"sma_20":3602.0,"sma_60":3746.83,"sma_120":3998.08},{"date":"2025-07-09","open":3500,"high":3540,"low":3470,"close":3480,"volume":16059,"rsi_14":28.43,"sma_20":3591.5,"sma_60":3747.08,"sma_120":3989.0},{"date":"2025-07-10","open":3500,"high":3520,"low":3460,"close":3470,"volume":5148,"rsi_14":17.58,"sma_20":3579.5,"sma_60":3744.08,"sma_120":3979.04},{"date":"2025-07-11","open":3470,"high":3470,"low":3445,"close":3470,"volume":9412,"rsi_14":24.62,"sma_20":3571.25,"sma_60":3741.0,"sma_120":3964.04},{"date":"2025-07-14","open":3470,"high":3480,"low":3440,"close":3470,"volume":10568,"rsi_14":20.97,"sma_20":3565.25,"sma_60":3737.08,"sma_120":3951.71},{"date":"2025-07-15","open":3480,"high":3480,"low":3430,"close":3435,"volume":12068,"rsi_14":8.2,"sma_20":3557.0,"sma_60":3731.25,"sma_120":3938.5},{"date":"2025-07-16","open":3430,"high":3490,"low":3395,"close":3395,"volume":24693,"rsi_14":9.8,"sma_20":3547.0,"sma_60":3726.08,"sma_120":3926.38},{"date":"2025-07-17","open":3400,"high":3400,"low":3370,"close":3395,"volume":20062,"rsi_14":10.42,"sma_20":3531.75,"sma_60":3718.5,"sma_120":3913.29},{"date":"2025-07-18","open":3450,"high":3470,"low":3370,"close":3470,"volume":36183,"rsi_14":35.09,"sma_20":3517.0,"sma_60":3709.17,"sma_120":3902.46},{"date":"2025-07-21","open":3435,"high":3500,"low":3415,"close":3425,"volume":16946,"rsi_14":30.3,"sma_20":3506.5,"sma_60":3700.25,"sma_120":3892.17},{"date":"2025-07-22","open":3410,"high":3420,"low":3400,"close":3410,"volume":11665,"rsi_14":35.71,"sma_20":3494.5,"sma_60":3692.67,"sma_120":3881.83},{"date":"2025-07-23","open":3400,"high":3405,"low":3375,"close":3390,"volume":6632,"rsi_14":31.03,"sma_20":3479.5,"sma_60":3683.33,"sma_120":3871.33},{"date":"2025-07-24","open":3415,"high":3415,"low":3365,"close":3375,"volume":11859,"rsi_14":28.33,"sma_20":3468.25,"sma_60":3673.92,"sma_120":3862.33},{"date":"2025-07-25","open":3385,"high":3440,"low":3370,"close":3400,"volume":20334,"rsi_14":35.48,"sma_20":3459.0,"sma_60":3664.5,"sma_120":3853.17},{"date":"2025-07-28","open":3370,"high":3400,"low":3365,"close":3375,"volume":5762,"rsi_14":30.77,"sma_20":3450.0,"sma_60":3654.0,"sma_120":3843.96},{"date":"2025-07-29","open":3375,"high":3455,"low":3370,"close":3390,"volume":6457,"rsi_14":35.94,"sma_20":3441.75,"sma_60":3644.08,"sma_120":3835.96},{"date":"2025-07-30","open":3390,"high":3420,"low":3365,"close":3390,"volume":13035,"rsi_14":37.1,"sma_20":3436.75,"sma_60":3635.58,"sma_120":3827.29},{"date":"2025-07-31","open":3395,"high":3395,"low":3370,"close":3390,"volume":6375,"rsi_14":37.1,"sma_20":3431.25,"sma_60":3626.83,"sma_120":3818.46},{"date":"2025-08-01","open":3390,"high":3395,"low":3325,"close":3330,"volume":24858,"rsi_14":31.08,"sma_20":3422.5,"sma_60":3617.83,"sma_120":3808.79},{"date":"2025-08-04","open":3330,"high":3340,"low":3275,"close":3290,"volume":21270,"rsi_14":30.67,"sma_20":3412.5,"sma_60":3606.17,"sma_120":3799.79},{"date":"2025-08-05","open":3290,"high":3455,"low":3250,"close":3285,"volume":52000,"rsi_14":33.82,"sma_20":3401.75,"sma_60":3594.92,"sma_120":3789.67},{"date":"2025-08-06","open":3285,"high":3345,"low":3275,"close":3285,"volume":16118,"rsi_14":33.82,"sma_20":3392.0,"sma_60":3584.58,"sma_120":3780.5},{"date":"2025-08-07","open":3310,"high":3310,"low":3240,"close":3250,"volume":17996,"rsi_14":13.33,"sma_20":3381.0,"sma_60":3573.33,"sma_120":3772.54},{"date":"2025-08-08","open":3300,"high":3300,"low":2995,"close":3050,"volume":180078,"rsi_14":8.79,"sma_20":3360.0,"sma_60":3558.83,"sma_120":3762.12},{"date":"2025-08-11","open":3055,"high":3070,"low":3005,"close":3010,"volume":32817,"rsi_14":8.33,"sma_20":3337.0,"sma_60":3544.08,"sma_120":3751.12},{"date":"2025-08-12","open":3010,"high":3135,"low":3010,"close":3110,"volume":20495,"rsi_14":25.0,"sma_20":3320.75,"sma_60":3531.83,"sma_120":3741.42},{"date":"2025-08-13","open":3110,"high":3160,"low":3010,"close":3010,"volume":27626,"rsi_14":21.71,"sma_20":3301.5,"sma_60":3518.42,"sma_120":3730.75},{"date":"2025-08-14","open":3020,"high":3115,"low":3015,"close":3095,"volume":20410,"rsi_14":28.37,"sma_20":3286.5,"sma_60":3507.08,"sma_120":3720.71},{"date":"2025-08-18","open":3120,"high":3415,"low":3090,"close":3115,"volume":131234,"rsi_14":31.43,"sma_20":3268.75,"sma_60":3496.08,"sma_120":3711.08},{"date":"2025-08-19","open":3115,"high":3135,"low":3065,"close":3085,"volume":19077,"rsi_14":28.67,"sma_20":3251.75,"sma_60":3483.67,"sma_120":3701.17},{"date":"2025-08-20","open":3060,"high":3150,"low":3060,"close":3140,"volume":22545,"rsi_14":33.77,"sma_20":3238.25,"sma_60":3472.67,"sma_120":3691.75},{"date":"2025-08-21","open":3140,"high":3230,"low":3120,"close":3180,"volume":18428,"rsi_14":37.04,"sma_20":3227.75,"sma_60":3463.0,"sma_120":3682.62},{"date":"2025-08-22","open":3180,"high":3210,"low":3155,"close":3205,"volume":19420,"rsi_14":41.94,"sma_20":3219.25,"sma_60":3453.08,"sma_120":3673.54},{"date":"2025-08-25","open":3170,"high":3260,"low":3165,"close":3165,"volume":13506,"rsi_14":41.94,"sma_20":3207.5,"sma_60":3444.0,"sma_120":3664.83},{"date":"2025-08-26","open":3165,"high":3300,"low":3140,"close":3170,"volume":11866,"rsi_14":42.58,"sma_20":3197.25,"sma_60":3435.0,"sma_120":3657.42},{"date":"2025-08-27","open":3155,"high":3170,"low":3140,"close":3140,"volume":10394,"rsi_14":40.99,"sma_20":3184.75,"sma_60":3425.67,"sma_120":3650.29},{"date":"2025-08-28","open":3140,"high":3185,"low":3100,"close":3180,"volume":14293,"rsi_14":45.68,"sma_20":3174.25,"sma_60":3417.75,"sma_120":3643.46},{"date":"2025-08-29","open":3175,"high":3175,"low":3090,"close":3090,"volume":15333,"rsi_14":52.86,"sma_20":3159.25,"sma_60":3407.67,"sma_120":3636.08},{"date":"2025-09-01","open":3090,"high":3090,"low":3005,"close":3065,"volume":17739,"rsi_14":54.01,"sma_20":3146.0,"sma_60":3397.0,"sma_120":3628.42},{"date":"2025-09-02","open":3065,"high":3190,"low":3050,"close":3170,"volume":11606,"rsi_14":54.35,"sma_20":3140.0,"sma_60":3388.25,"sma_120":3622.08},{"date":"2025-09-03","open":3170,"high":3170,"low":3080,"close":3100,"volume":8185,"rsi_14":56.82,"sma_20":3130.75,"sma_60":3378.17,"sma_120":3615.46},{"date":"2025-09-04","open":3100,"high":3165,"low":3050,"close":3100,"volume":8324,"rsi_14":50.43,"sma_20":3121.5,"sma_60":3368.33,"sma_120":3607.88},{"date":"2025-09-05","open":3120,"high":3120,"low":3065,"close":3110,"volume":5719,"rsi_14":49.56,"sma_20":3114.5,"sma_60":3358.33,"sma_120":3600.5},{"date":"2025-09-08","open":3100,"high":3100,"low":3000,"close":3005,"volume":38664,"rsi_14":43.75,"sma_20":3112.25,"sma_60":3347.83,"sma_120":3591.67},{"date":"2025-09-09","open":3005,"high":3020,"low":3000,"close":3020,"volume":21099,"rsi_14":40.0,"sma_20":3112.75,"sma_60":3338.33,"sma_120":3583.08},{"date":"2025-09-10","open":3020,"high":3020,"low":2995,"close":3000,"volume":16601,"rsi_14":34.48,"sma_20":3107.25,"sma_60":3328.33,"sma_120":3574.17},{"date":"2025-09-11","open":3005,"high":3060,"low":3005,"close":3005,"volume":9786,"rsi_14":32.14,"sma_20":3107.0,"sma_60":3318.5,"sma_120":3566.08},{"date":"2025-09-12","open":3010,"high":3060,"low":3005,"close":3030,"volume":14059,"rsi_14":37.61,"sma_20":3103.75,"sma_60":3307.33,"sma_120":3558.25},{"date":"2025-09-15","open":3015,"high":3040,"low":3005,"close":3010,"volume":18526,"rsi_14":35.71,"sma_20":3098.5,"sma_60":3294.75,"sma_120":3551.08},{"date":"2025-09-16","open":3020,"high":3035,"low":2990,"close":3035,"volume":33693,"rsi_14":40.54,"sma_20":3096.0,"sma_60":3284.75,"sma_120":3543.88},{"date":"2025-09-17","open":3035,"high":3100,"low":3025,"close":3100,"volume":11355,"rsi_14":43.1,"sma_20":3094.0,"sma_60":3275.58,"sma_120":3536.96},{"date":"2025-09-18","open":3065,"high":3080,"low":3045,"close":3080,"volume":6076,"rsi_14":52.48,"sma_20":3090.75,"sma_60":3266.0,"sma_120":3530.0},{"date":"2025-09-19","open":3090,"high":3105,"low":3075,"close":3075,"volume":7045,"rsi_14":50.96,"sma_20":3084.25,"sma_60":3257.25,"sma_120":3523.0},{"date":"2025-09-22","open":3075,"high":3090,"low":3025,"close":3040,"volume":8029,"rsi_14":35.56,"sma_20":3078.0,"sma_60":3248.17,"sma_120":3515.0},{"date":"2025-09-23","open":3100,"high":3100,"low":3000,"close":3005,"volume":27144,"rsi_14":38.55,"sma_20":3069.75,"sma_60":3239.0,"sma_120":3507.62},{"date":"2025-09-24","open":3005,"high":3020,"low":3000,"close":3005,"volume":11829,"rsi_14":38.55,"sma_20":3063.0,"sma_60":3229.83,"sma_120":3500.04},{"date":"2025-09-25","open":3005,"high":3025,"low":3005,"close":3015,"volume":4635,"rsi_14":38.55,"sma_20":3054.75,"sma_60":3221.92,"sma_120":3492.88},{"date":"2025-09-26","open":3005,"high":3015,"low":2995,"close":2995,"volume":11949,"rsi_14":48.48,"sma_20":3050.0,"sma_60":3213.5,"sma_120":3485.54},{"date":"2025-09-29","open":3000,"high":3020,"low":2990,"close":2990,"volume":8192,"rsi_14":45.31,"sma_20":3046.25,"sma_60":3204.92,"sma_120":3478.17},{"date":"2025-09-30","open":3005,"high":3010,"low":2960,"close":2965,"volume":22732,"rsi_14":44.62,"sma_20":3036.0,"sma_60":3196.17,"sma_120":3472.58},{"date":"2025-10-01","open":3000,"high":3010,"low":2970,"close":3005,"volume":7329,"rsi_14":50.0,"sma_20":3031.25,"sma_60":3187.92,"sma_120":3467.38},{"date":"2025-10-02","open":3005,"high":3025,"low":2965,"close":3005,"volume":20837,"rsi_14":45.59,"sma_20":3026.25,"sma_60":3179.92,"sma_120":3463.5},{"date":"2025-10-10","open":3000,"high":3000,"low":2915,"close":2940,"volume":17062,"rsi_14":40.79,"sma_20":3017.75,"sma_60":3171.08,"sma_120":3457.58},{"date":"2025-10-13","open":2910,"high":2935,"low":2860,"close":2885,"volume":18217,"rsi_14":31.71,"sma_20":3011.75,"sma_60":3161.33,"sma_120":3451.17},{"date":"2025-10-14","open":2905,"high":2905,"low":2850,"close":2860,"volume":20715,"rsi_14":17.57,"sma_20":3003.75,"sma_60":3151.17,"sma_120":3444.12},{"date":"2025-10-15","open":2860,"high":2885,"low":2805,"close":2860,"volume":12656,"rsi_14":14.08,"sma_20":2996.75,"sma_60":3141.58,"sma_120":3436.42},{"date":"2025-10-16","open":2840,"high":2950,"low":2835,"close":2945,"volume":28422,"rsi_14":33.75,"sma_20":2993.75,"sma_60":3134.08,"sma_120":3430.08},{"date":"2025-10-17","open":2945,"high":2945,"low":2885,"close":2900,"volume":24651,"rsi_14":32.93,"sma_20":2987.25,"sma_60":3125.83,"sma_120":3422.17},{"date":"2025-10-20","open":2905,"high":2950,"low":2860,"close":2900,"volume":18947,"rsi_14":36.0,"sma_20":2981.75,"sma_60":3116.33,"sma_120":3412.75},{"date":"2025-10-21","open":2915,"high":2920,"low":2865,"close":2865,"volume":14396,"rsi_14":32.93,"sma_20":2973.25,"sma_60":3107.0,"sma_120":3403.62},{"date":"2025-10-22","open":2895,"high":2920,"low":2825,"close":2850,"volume":15708,"rsi_14":30.12,"sma_20":2960.75,"sma_60":3097.67,"sma_120":3395.17},{"date":"2025-10-23","open":2850,"high":2850,"low":2800,"close":2810,"volume":16616,"rsi_14":28.74,"sma_20":2945.5,"sma_60":3088.0,"sma_120":3385.67},{"date":"2025-10-24","open":2810,"high":2830,"low":2765,"close":2795,"volume":23279,"rsi_14":28.09,"sma_20":2931.5,"sma_60":3078.33,"sma_120":3376.12},{"date":"2025-10-27","open":2795,"high":2800,"low":2765,"close":2800,"volume":30427,"rsi_14":30.59,"sma_20":2919.5,"sma_60":3068.33,"sma_120":3366.42},{"date":"2025-10-28","open":2790,"high":2840,"low":2750,"close":2835,"volume":21323,"rsi_14":29.76,"sma_20":2911.0,"sma_60":3059.33,"sma_120":3356.67},{"date":"2025-10-29","open":2835,"high":2905,"low":2755,"close":2755,"volume":33938,"rsi_14":25.25,"sma_20":2898.5,"sma_60":3048.75,"sma_120":3346.42},{"date":"2025-10-30","open":2770,"high":2800,"low":2745,"close":2765,"volume":16290,"rsi_14":30.34,"sma_20":2886.0,"sma_60":3038.33,"sma_120":3336.96},{"date":"2025-10-31","open":2765,"high":3590,"low":2765,"close":3590,"volume":911377,"rsi_14":79.01,"sma_20":2915.75,"sma_60":3041.67,"sma_120":3334.25},{"date":"2025-11-03","open":4185,"high":4600,"low":3630,"close":3800,"volume":2927131,"rsi_14":83.57,"sma_20":2956.25,"sma_60":3049.5,"sma_120":3333.67},{"date":"2025-11-04","open":3810,"high":3815,"low":3300,"close":3440,"volume":614706,"rsi_14":66.48,"sma_20":2980.0,"sma_60":3052.0,"sma_120":3329.08},{"date":"2025-11-05","open":3435,"high":3440,"low":3095,"close":3300,"volume":307080,"rsi_14":59.78,"sma_20":2994.75,"sma_60":3052.25,"sma_120":3323.58},{"date":"2025-11-06","open":3300,"high":3550,"low":3150,"close":3390,"volume":414426,"rsi_14":63.17,"sma_20":3014.25,"sma_60":3054.0,"sma_120":3319.29},{"date":"2025-11-07","open":3215,"high":3300,"low":3060,"close":3130,"volume":171698,"rsi_14":55.42,"sma_20":3023.75,"sma_60":3052.0,"sma_120":3312.67},{"date":"2025-11-10","open":3135,"high":3400,"low":3070,"close":3275,"volume":201522,"rsi_14":59.19,"sma_20":3043.25,"sma_60":3055.75,"sma_120":3307.29},{"date":"2025-11-11","open":3275,"high":3355,"low":3150,"close":3355,"volume":98395,"rsi_14":61.0,"sma_20":3068.0,"sma_60":3061.5,"sma_120":3302.79},{"date":"2025-11-12","open":3390,"high":3405,"low":3185,"close":3250,"volume":56804,"rsi_14":59.32,"sma_20":3087.5,"sma_60":3063.83,"sma_120":3297.83},{"date":"2025-11-13","open":3220,"high":3305,"low":3105,"close":3180,"volume":61163,"rsi_14":57.97,"sma_20":3099.25,"sma_60":3066.67,"sma_120":3292.54},{"date":"2025-11-14","open":3110,"high":3180,"low":2965,"close":3035,"volume":73842,"rsi_14":54.6,"sma_20":3106.0,"sma_60":3065.67,"sma_120":3286.38},{"date":"2025-11-17","open":3220,"high":3945,"low":3190,"close":3390,"volume":6048035,"rsi_14":59.65,"sma_20":3130.5,"sma_60":3070.25,"sma_120":3283.17},{"date":"2025-11-18","open":3310,"high":3540,"low":3165,"close":3340,"volume":629587,"rsi_14":60.28,"sma_20":3154.25,"sma_60":3074.5,"sma_120":3279.08},{"date":"2025-11-19","open":3350,"high":3375,"low":3100,"close":3190,"volume":263358,"rsi_14":57.12,"sma_20":3171.25,"sma_60":3075.33,"sma_120":3274.0},{"date":"2025-11-20","open":3195,"high":3200,"low":3085,"close":3170,"volume":107702,"rsi_14":40.37,"sma_20":3189.25,"sma_60":3075.17,"sma_120":3269.08},{"date":"2025-11-21","open":3005,"high":3085,"low":2970,"close":3050,"volume":137629,"rsi_14":32.06,"sma_20":3202.0,"sma_60":3072.58,"sma_120":3262.83},{"date":"2025-11-24","open":3130,"high":3250,"low":2960,"close":2985,"volume":111883,"rsi_14":37.33,"sma_20":3211.25,"sma_60":3069.58,"sma_120":3256.79},{"date":"2025-11-25","open":3000,"high":3070,"low":2865,"close":2910,"volume":97303,"rsi_14":38.73,"sma_20":3215.0,"sma_60":3065.25,"sma_120":3250.12},{"date":"2025-11-26","open":2910,"high":2945,"low":2865,"close":2920,"volume":51529,"rsi_14":35.76,"sma_20":3223.25,"sma_60":3061.58,"sma_120":3243.62},{"date":"2025-11-27","open":2935,"high":2985,"low":2900,"close":2950,"volume":35304,"rsi_14":43.66,"sma_20":3232.5,"sma_60":3057.75,"sma_120":3237.75},{"date":"2025-11-28","open":3020,"high":3020,"low":2925,"close":3005,"volume":41830,"rsi_14":39.85,"sma_20":3203.25,"sma_60":3056.33,"sma_120":3232.0},{"date":"2025-12-01","open":3005,"high":3080,"low":2910,"close":3035,"volume":39582,"rsi_14":37.5,"sma_20":3165.0,"sma_60":3055.83,"sma_120":3226.42},{"date":"2025-12-02","open":3010,"high":3700,"low":2910,"close":3220,"volume":1393099,"rsi_14":48.9,"sma_20":3154.0,"sma_60":3056.67,"sma_120":3222.46},{"date":"2025-12-03","open":3220,"high":3265,"low":3150,"close":3205,"volume":80919,"rsi_14":50.96,"sma_20":3149.25,"sma_60":3058.42,"sma_120":3218.29},{"date":"2025-12-04","open":3270,"high":3755,"low":3170,"close":3380,"volume":1379335,"rsi_14":62.92,"sma_20":3148.75,"sma_60":3063.08,"sma_120":3215.71},{"date":"2025-12-05","open":3400,"high":3600,"low":3270,"close":3430,"volume":343742,"rsi_14":51.94,"sma_20":3163.75,"sma_60":3068.42,"sma_120":3213.38},{"date":"2025-12-08","open":3510,"high":3675,"low":3350,"close":3635,"volume":402856,"rsi_14":62.45,"sma_20":3181.75,"sma_60":3078.92,"sma_120":3213.38},{"date":"2025-12-09","open":3600,"high":3600,"low":3420,"close":3450,"volume":140051,"rsi_14":60.66,"sma_20":3186.5,"sma_60":3086.08,"sma_120":3212.21},{"date":"2025-12-10","open":3435,"high":3500,"low":3380,"close":3380,"volume":79730,"rsi_14":58.27,"sma_20":3193.0,"sma_60":3092.42,"sma_120":3210.38},{"date":"2025-12-11","open":3360,"high":3510,"low":3355,"close":3415,"volume":76912,"rsi_14":65.4,"sma_20":3204.75,"sma_60":3099.25,"sma_120":3208.88},{"date":"2025-12-12","open":3380,"high":3500,"low":3380,"close":3465,"volume":38154,"rsi_14":70.51,"sma_20":3226.25,"sma_60":3106.5,"sma_120":3206.92},{"date":"2025-12-15","open":3465,"high":3585,"low":3390,"close":3435,"volume":34508,"rsi_14":73.33,"sma_20":3228.5,"sma_60":3113.58,"sma_120":3204.17},{"date":"2025-12-16","open":3460,"high":3570,"low":3340,"close":3395,"volume":100254,"rsi_14":70.56,"sma_20":3231.25,"sma_60":3119.58,"sma_120":3202.17},{"date":"2025-12-17","open":3395,"high":3465,"low":3300,"close":3355,"volume":61373,"rsi_14":67.38,"sma_20":3239.5,"sma_60":3123.83,"sma_120":3199.71},{"date":"2025-12-18","open":3255,"high":3355,"low":3250,"close":3295,"volume":43909,"rsi_14":62.39,"sma_20":3245.75,"sma_60":3126.83,"sma_120":3196.42},{"date":"2025-12-19","open":3300,"high":3405,"low":3040,"close":3340,"volume":95785,"rsi_14":62.87,"sma_20":3260.25,"sma_60":3131.25,"sma_120":3194.25},{"date":"2025-12-22","open":3320,"high":3515,"low":3225,"close":3400,"volume":107164,"rsi_14":58.49,"sma_20":3281.0,"sma_60":3137.25,"sma_120":3192.71},{"date":"2025-12-23","open":3390,"high":3395,"low":3225,"close":3270,"volume":51481,"rsi_14":52.77,"sma_20":3299.0,"sma_60":3141.67,"sma_120":3190.33},{"date":"2025-12-24","open":3275,"high":3395,"low":3250,"close":3365,"volume":56964,"rsi_14":49.32,"sma_20":3321.25,"sma_60":3147.67,"sma_120":3188.75},{"date":"2025-12-26","open":3450,"high":3800,"low":3400,"close":3630,"volume":733803,"rsi_14":57.63,"sma_20":3355.25,"sma_60":3157.92,"sma_120":3189.92},{"date":"2025-12-29","open":3580,"high":3640,"low":3470,"close":3610,"volume":123312,"rsi_14":48.89,"sma_20":3385.5,"sma_60":3168.17,"sma_120":3190.83},{"date":"2025-12-30","open":3610,"high":3650,"low":3505,"close":3635,"volume":110607,"rsi_14":59.59,"sma_20":3415.5,"sma_60":3178.92,"sma_120":3191.92},{"date":"2026-01-02","open":3660,"high":3695,"low":3510,"close":3560,"volume":142847,"rsi_14":59.28,"sma_20":3432.5,"sma_60":3188.83,"sma_120":3192.5},{"date":"2026-01-05","open":3535,"high":3535,"low":3415,"close":3485,"volume":100478,"rsi_14":53.47,"sma_20":3446.5,"sma_60":3196.83,"sma_120":3192.38},{"date":"2026-01-06","open":3545,"high":3800,"low":3505,"close":3560,"volume":194226,"rsi_14":54.59,"sma_20":3455.5,"sma_60":3206.17,"sma_120":3193.04},{"date":"2026-01-07","open":3585,"high":4025,"low":3510,"close":4010,"volume":1729318,"rsi_14":69.76,"sma_20":3484.5,"sma_60":3224.0,"sma_120":3197.54},{"date":"2026-01-08","open":3940,"high":3940,"low":3710,"close":3880,"volume":343488,"rsi_14":65.7,"sma_20":3496.75,"sma_60":3240.58,"sma_120":3200.96},{"date":"2026-01-09","open":3780,"high":3940,"low":3650,"close":3845,"volume":198573,"rsi_14":65.91,"sma_20":3516.5,"sma_60":3257.0,"sma_120":3204.08},{"date":"2026-01-12","open":3860,"high":3925,"low":3705,"close":3750,"volume":114890,"rsi_14":64.44,"sma_20":3535.0,"sma_60":3271.83,"sma_120":3206.71},{"date":"2026-01-13","open":3755,"high":4315,"low":3720,"close":3805,"volume":1107277,"rsi_14":64.67,"sma_20":3554.5,"sma_60":3286.17,"sma_120":3210.12},{"date":"2026-01-14","open":3855,"high":3855,"low":3570,"close":3640,"volume":209191,"rsi_14":57.1,"sma_20":3563.25,"sma_60":3298.5,"sma_120":3212.17},{"date":"2026-01-15","open":3605,"high":3605,"low":3455,"close":3525,"volume":163095,"rsi_14":57.61,"sma_20":3567.75,"sma_60":3308.92,"sma_120":3212.62},{"date":"2026-01-16","open":3525,"high":3595,"low":3445,"close":3560,"volume":79808,"rsi_14":47.41,"sma_20":3586.25,"sma_60":3332.33,"sma_120":3213.75},{"date":"2026-01-19","open":3500,"high":4070,"low":3475,"close":3750,"volume":717183,"rsi_14":54.61,"sma_20":3609.0,"sma_60":3348.0,"sma_120":3216.58},{"date":"2026-01-20","open":3750,"high":3780,"low":3520,"close":3610,"volume":268482,"rsi_14":49.24,"sma_20":3622.5,"sma_60":3361.58,"sma_120":3218.42},{"date":"2026-01-21","open":3570,"high":3780,"low":3485,"close":3725,"volume":221798,"rsi_14":54.93,"sma_20":3638.75,"sma_60":3377.0,"sma_120":3221.33},{"date":"2026-01-22","open":3815,"high":4185,"low":3730,"close":3850,"volume":488113,"rsi_14":58.06,"sma_20":3653.25,"sma_60":3381.83,"sma_120":3225.08},{"date":"2026-01-23","open":3855,"high":3855,"low":3535,"close":3755,"volume":163775,"rsi_14":57.42,"sma_20":3677.5,"sma_60":3397.17,"sma_120":3228.25},{"date":"2026-01-26","open":3800,"high":3840,"low":3610,"close":3660,"volume":105410,"rsi_14":52.72,"sma_20":3692.25,"sma_60":3412.25,"sma_120":3230.5},{"date":"2026-01-27","open":3620,"high":3630,"low":3505,"close":3595,"volume":77255,"rsi_14":35.74,"sma_20":3690.5,"sma_60":3426.08,"sma_120":3232.21},{"date":"2026-01-28","open":3615,"high":3685,"low":3525,"close":3540,"volume":90177,"rsi_14":37.68,"sma_20":3687.0,"sma_60":3425.25,"sma_120":3233.46},{"date":"2026-01-29","open":3640,"high":3640,"low":3430,"close":3560,"volume":154734,"rsi_14":39.56,"sma_20":3683.25,"sma_60":3421.25,"sma_120":3235.38},{"date":"2026-01-30","open":3610,"high":3610,"low":3440,"close":3470,"volume":58126,"rsi_14":39.71,"sma_20":3678.75,"sma_60":3421.75,"sma_120":3236.88},{"date":"2026-02-02","open":3440,"high":3440,"low":3235,"close":3295,"volume":115505,"rsi_14":32.77,"sma_20":3669.25,"sma_60":3421.67,"sma_120":3236.96},{"date":"2026-02-03","open":3295,"high":3445,"low":3275,"close":3440,"volume":95971,"rsi_14":43.15,"sma_20":3663.25,"sma_60":3422.5,"sma_120":3238.25},{"date":"2026-02-04","open":3440,"high":3500,"low":3300,"close":3410,"volume":64562,"rsi_14":48.04,"sma_20":3645.75,"sma_60":3374.5,"sma_120":3221.42},{"date":"2026-02-05","open":3360,"high":3390,"low":3275,"close":3290,"volume":70810,"rsi_14":43.11,"sma_20":3642.0,"sma_60":3382.08,"sma_120":3220.71},{"date":"2026-02-06","open":3300,"high":3390,"low":3130,"close":3225,"volume":50820,"rsi_14":25.08,"sma_20":3621.75,"sma_60":3389.92,"sma_120":3219.33},{"date":"2026-02-09","open":3400,"high":3400,"low":3220,"close":3360,"volume":50258,"rsi_14":33.54,"sma_20":3609.25,"sma_60":3399.83,"sma_120":3219.08},{"date":"2026-02-10","open":3395,"high":3395,"low":3300,"close":3310,"volume":38287,"rsi_14":33.23,"sma_20":3593.0,"sma_60":3395.17,"sma_120":3218.42},{"date":"2026-02-11","open":3380,"high":3380,"low":3260,"close":3355,"volume":26641,"rsi_14":37.22,"sma_20":3582.75,"sma_60":3387.75,"sma_120":3218.62},{"date":"2026-02-12","open":3355,"high":3395,"low":3280,"close":3305,"volume":24062,"rsi_14":33.77,"sma_20":3573.75,"sma_60":3385.5,"sma_120":3218.75},{"date":"2026-02-13","open":3300,"high":3300,"low":3105,"close":3185,"volume":51288,"rsi_14":34.78,"sma_20":3555.0,"sma_60":3383.58,"sma_120":3217.92},{"date":"2026-02-19","open":3175,"high":3300,"low":3085,"close":3295,"volume":74802,"rsi_14":42.28,"sma_20":3519.25,"sma_60":3382.0,"sma_120":3218.0},{"date":"2026-02-20","open":3270,"high":3270,"low":3165,"close":3175,"volume":42436,"rsi_14":37.78,"sma_20":3484.0,"sma_60":3382.75,"sma_120":3217.38},{"date":"2026-02-23","open":3180,"high":3215,"low":3035,"close":3070,"volume":102781,"rsi_14":35.42,"sma_20":3445.25,"sma_60":3379.33,"sma_120":3217.54},{"date":"2026-02-24","open":3070,"high":3120,"low":3035,"close":3070,"volume":40257,"rsi_14":27.18,"sma_20":3411.25,"sma_60":3374.58,"sma_120":3218.04},{"date":"2026-02-25","open":3070,"high":3300,"low":3050,"close":3160,"volume":107389,"rsi_14":34.38,"sma_20":3379.0,"sma_60":3373.08,"sma_120":3218.46},{"date":"2026-02-26","open":3320,"high":3320,"low":3010,"close":3045,"volume":67646,"rsi_14":26.39,"sma_20":3349.25,"sma_60":3379.58,"sma_120":3222.62},{"date":"2026-02-27","open":3020,"high":3120,"low":2965,"close":3040,"volume":59472,"rsi_14":33.63,"sma_20":3325.0,"sma_60":3370.92,"sma_120":3218.29},{"date":"2026-03-03","open":2975,"high":3040,"low":2880,"close":2880,"volume":75542,"rsi_14":32.48,"sma_20":3291.0,"sma_60":3362.42,"sma_120":3216.33},{"date":"2026-03-04","open":2850,"high":2850,"low":2500,"close":2500,"volume":159655,"rsi_14":25.59,"sma_20":3238.0,"sma_60":3348.42,"sma_120":3211.46},{"date":"2026-03-05","open":2550,"high":2840,"low":2550,"close":2770,"volume":37140,"rsi_14":31.79,"sma_20":3189.0,"sma_60":3341.42,"sma_120":3208.38},{"date":"2026-03-06","open":2770,"high":2890,"low":2730,"close":2880,"volume":38945,"rsi_14":37.2,"sma_20":3152.5,"sma_60":3336.58,"sma_120":3205.88},{"date":"2026-03-09","open":2880,"high":2892,"low":2590,"close":2630,"volume":28795,"rsi_14":30.77,"sma_20":3097.75,"sma_60":3329.58,"sma_120":3201.08},{"date":"2026-03-10","open":2635,"high":2810,"low":2635,"close":2765,"volume":19688,"rsi_14":36.29,"sma_20":3065.5,"sma_60":3325.92,"sma_120":3197.75},{"date":"2026-03-11","open":2745,"high":2845,"low":2745,"close":2830,"volume":20793,"rsi_14":40.73,"sma_20":3042.5,"sma_60":3324.58,"sma_120":3194.92},{"date":"2026-03-12","open":2750,"high":2855,"low":2750,"close":2840,"volume":12911,"rsi_14":37.47,"sma_20":3023.25,"sma_60":3323.25,"sma_120":3192.42},{"date":"2026-03-13","open":2840,"high":2885,"low":2780,"close":2875,"volume":10871,"rsi_14":41.33,"sma_20":2999.0,"sma_60":3322.0,"sma_120":3189.88},{"date":"2026-03-16","open":2850,"high":2860,"low":2800,"close":2830,"volume":11321,"rsi_14":42.81,"sma_20":2975.0,"sma_60":3327.83,"sma_120":3191.83},{"date":"2026-03-17","open":2830,"high":2890,"low":2830,"close":2860,"volume":20150,"rsi_14":43.82,"sma_20":2950.25,"sma_60":3316.17,"sma_120":3186.0},{"date":"2026-03-18","open":2870,"high":2880,"low":2845,"close":2860,"volume":17145,"rsi_14":40.68,"sma_20":2928.0,"sma_60":3310.17,"sma_120":3183.42},{"date":"2026-03-19","open":2910,"high":2910,"low":2720,"close":2800,"volume":14771,"rsi_14":42.12,"sma_20":2908.75,"sma_60":3303.42,"sma_120":3180.92},{"date":"2026-03-20","open":2780,"high":2840,"low":2775,"close":2800,"volume":27555,"rsi_14":42.26,"sma_20":2884.0,"sma_60":3293.75,"sma_120":3178.42},{"date":"2026-03-23","open":2800,"high":2800,"low":2655,"close":2655,"volume":26854,"rsi_14":42.67,"sma_20":2858.0,"sma_60":3280.83,"sma_120":3174.62},{"date":"2026-03-24","open":2810,"high":2810,"low":2665,"close":2700,"volume":11582,"rsi_14":58.33,"sma_20":2839.5,"sma_60":3265.25,"sma_120":3172.08},{"date":"2026-03-25","open":2700,"high":2835,"low":2700,"close":2835,"volume":16574,"rsi_14":53.05,"sma_20":2827.75,"sma_60":3255.0,"sma_120":3170.54},{"date":"2026-03-26","open":2835,"high":2860,"low":2720,"close":2810,"volume":18301,"rsi_14":46.43,"sma_20":2810.25,"sma_60":3245.5,"sma_120":3168.96},{"date":"2026-03-27","open":2800,"high":2860,"low":2700,"close":2850,"volume":14059,"rsi_14":64.29,"sma_20":2800.5,"sma_60":3236.08,"sma_120":3167.67},{"date":"2026-03-30","open":2785,"high":2785,"low":2685,"close":2705,"volume":11316,"rsi_14":46.15,"sma_20":2783.75,"sma_60":3223.42,"sma_120":3164.96},{"date":"2026-03-31","open":2710,"high":2765,"low":2645,"close":2710,"volume":7317,"rsi_14":41.67,"sma_20":2775.25,"sma_60":3211.33,"sma_120":3162.46},{"date":"2026-04-01","open":2735,"high":2825,"low":2735,"close":2805,"volume":15116,"rsi_14":47.83,"sma_20":2790.5,"sma_60":3201.5,"sma_120":3160.54},{"date":"2026-04-02","open":2875,"high":2875,"low":2680,"close":2705,"volume":11894,"rsi_14":40.23,"sma_20":2787.25,"sma_60":3190.67,"sma_120":3157.25},{"date":"2026-04-03","open":2715,"high":2830,"low":2715,"close":2770,"volume":5380,"rsi_14":46.63,"sma_20":2781.75,"sma_60":3181.92,"sma_120":3154.38},{"date":"2026-04-06","open":2775,"high":2805,"low":2675,"close":2675,"volume":10037,"rsi_14":40.31,"sma_20":2784.0,"sma_60":3170.83,"sma_120":3151.04},{"date":"2026-04-07","open":2675,"high":2765,"low":2640,"close":2670,"volume":7913,"rsi_14":40.1,"sma_20":2779.25,"sma_60":3158.67,"sma_120":3147.96},{"date":"2026-04-08","open":2815,"high":2815,"low":2700,"close":2720,"volume":21831,"rsi_14":45.79,"sma_20":2773.75,"sma_60":3149.5,"sma_120":3145.58},{"date":"2026-04-09","open":2840,"high":2850,"low":2725,"close":2740,"volume":12183,"rsi_14":46.91,"sma_20":2768.75,"sma_60":3139.08,"sma_120":3143.38},{"date":"2026-04-10","open":2740,"high":2795,"low":2720,"close":2755,"volume":19389,"rsi_14":55.95,"sma_20":2762.75,"sma_60":3124.5,"sma_120":3141.21},{"date":"2026-04-13","open":2755,"high":2795,"low":2725,"close":2780,"volume":19418,"rsi_14":54.88,"sma_20":2760.25,"sma_60":3110.67,"sma_120":3139.42},{"date":"2026-04-14","open":2780,"high":2820,"low":2780,"close":2805,"volume":21101,"rsi_14":47.89,"sma_20":2757.5,"sma_60":3096.83,"sma_120":3137.88},{"date":"2026-04-15","open":2850,"high":2900,"low":2800,"close":2870,"volume":32674,"rsi_14":54.0,"sma_20":2758.0,"sma_60":3085.33,"sma_120":3137.08},{"date":"2026-04-16","open":2920,"high":3130,"low":2880,"close":3010,"volume":74815,"rsi_14":59.41,"sma_20":2768.5,"sma_60":3077.42,"sma_120":3137.12},{"date":"2026-04-17","open":3015,"high":3035,"low":2950,"close":3020,"volume":17729,"rsi_14":72.03,"sma_20":2779.5,"sma_60":3068.42,"sma_120":3137.29},{"date":"2026-04-20","open":3020,"high":3020,"low":2900,"close":2940,"volume":12454,"rsi_14":64.56,"sma_20":2793.75,"sma_60":3050.58,"sma_120":3137.29},{"date":"2026-04-21","open":2940,"high":3105,"low":2900,"close":3060,"volume":22818,"rsi_14":65.64,"sma_20":2811.75,"sma_60":3036.92,"sma_120":3138.75},{"date":"2026-04-22","open":3055,"high":3120,"low":2985,"close":3060,"volume":32484,"rsi_14":74.83,"sma_20":2823.0,"sma_60":3023.83,"sma_120":3140.42},{"date":"2026-04-23","open":3060,"high":3100,"low":2980,"close":2985,"volume":16357,"rsi_14":64.83,"sma_20":2831.75,"sma_60":3011.08,"sma_120":3141.46},{"date":"2026-04-24","open":2985,"high":3105,"low":2970,"close":3065,"volume":22624,"rsi_14":77.46,"sma_20":2842.5,"sma_60":2998.75,"sma_120":3142.46},{"date":"2026-04-27","open":3065,"high":3180,"low":3065,"close":3085,"volume":35775,"rsi_14":78.62,"sma_20":2861.5,"sma_60":2989.5,"sma_120":3144.0},{"date":"2026-04-28","open":3155,"high":3175,"low":3090,"close":3100,"volume":28668,"rsi_14":77.54,"sma_20":2881.0,"sma_60":2982.42,"sma_120":3145.67},{"date":"2026-04-29","open":3120,"high":3145,"low":3010,"close":3050,"volume":18775,"rsi_14":71.53,"sma_20":2893.25,"sma_60":2973.92,"sma_120":3153.12},{"date":"2026-04-30","open":3060,"high":3120,"low":2985,"close":2995,"volume":13662,"rsi_14":63.38,"sma_20":2936.75,"sma_60":2811.42,"sma_120":2828.54},{"date":"2026-05-04","open":2995,"high":3065,"low":2950,"close":3000,"volume":16274,"rsi_14":64.86,"sma_20":2919.25,"sma_60":2946.42,"sma_120":3164.79},{"date":"2026-05-06","open":2955,"high":3170,"low":2955,"close":2990,"volume":22008,"rsi_14":62.76,"sma_20":2935.0,"sma_60":2938.92,"sma_120":3166.75},{"date":"2026-05-07","open":2990,"high":3100,"low":2945,"close":3005,"volume":23080,"rsi_14":60.0,"sma_20":2951.75,"sma_60":2932.17,"sma_120":3168.75},{"date":"2026-05-08","open":3000,"high":3220,"low":2910,"close":3160,"volume":108203,"rsi_14":60.87,"sma_20":2973.75,"sma_60":2930.0,"sma_120":3165.17},{"date":"2026-05-11","open":3130,"high":3130,"low":2985,"close":3050,"volume":54877,"rsi_14":51.9,"sma_20":2989.25,"sma_60":2927.08,"sma_120":3158.92},{"date":"2026-05-12","open":3060,"high":3060,"low":2900,"close":2940,"volume":45901,"rsi_14":50.0,"sma_20":2998.5,"sma_60":2920.08,"sma_120":3154.75},{"date":"2026-05-13","open":2940,"high":2990,"low":2850,"close":2935,"volume":33128,"rsi_14":41.13,"sma_20":3006.25,"sma_60":2913.83,"sma_120":3151.71},{"date":"2026-05-14","open":2935,"high":2975,"low":2800,"close":2830,"volume":29446,"rsi_14":35.8,"sma_20":3007.5,"sma_60":2905.08,"sma_120":3147.04},{"date":"2026-05-15","open":2830,"high":2980,"low":2600,"close":2665,"volume":57012,"rsi_14":32.22,"sma_20":2997.25,"sma_60":2894.42,"sma_120":3143.17},{"date":"2026-05-18","open":2665,"high":2715,"low":2585,"close":2630,"volume":45002,"rsi_14":24.56,"sma_20":2978.25,"sma_60":2885.17,"sma_120":3137.79},{"date":"2026-05-19","open":2630,"high":2710,"low":2500,"close":2565,"volume":24538,"rsi_14":21.11,"sma_20":2955.5,"sma_60":2873.0,"sma_120":3131.21},{"date":"2026-05-20","open":2735,"high":2735,"low":2515,"close":2540,"volume":17258,"rsi_14":19.23,"sma_20":2935.5,"sma_60":2862.42,"sma_120":3125.29},{"date":"2026-05-21","open":2700,"high":2700,"low":2500,"close":2520,"volume":21893,"rsi_14":19.89,"sma_20":2908.5,"sma_60":2853.25,"sma_120":3119.79},{"date":"2026-05-22","open":2520,"high":2630,"low":2520,"close":2600,"volume":17555,"rsi_14":28.18,"sma_20":2885.5,"sma_60":2845.42,"sma_120":3116.17},{"date":"2026-05-26","open":2605,"high":2615,"low":2515,"close":2520,"volume":28245,"rsi_14":25.51,"sma_20":2862.25,"sma_60":2834.75,"sma_120":3108.92},{"date":"2026-05-27","open":2500,"high":2640,"low":2370,"close":2430,"volume":60597,"rsi_14":23.58,"sma_20":2830.5,"sma_60":2824.5,"sma_120":3101.33},{"date":"2026-05-28","open":2435,"high":2500,"low":2350,"close":2420,"volume":29057,"rsi_14":22.27,"sma_20":2797.25,"sma_60":2814.17,"sma_120":3094.92},{"date":"2026-05-29","open":2420,"high":2485,"low":2350,"close":2350,"volume":24023,"rsi_14":8.25,"sma_20":2759.75,"sma_60":2805.33,"sma_120":3088.08},{"date":"2026-06-01","open":2350,"high":2350,"low":2110,"close":2160,"volume":68466,"rsi_14":7.62,"sma_20":2715.25,"sma_60":2799.67,"sma_120":3080.67},{"date":"2026-06-02","open":2145,"high":2150,"low":2050,"close":2145,"volume":20084,"rsi_14":8.38,"sma_20":2672.75,"sma_60":2789.25,"sma_120":3073.67},{"date":"2026-06-04","open":2180,"high":2190,"low":2100,"close":2105,"volume":18098,"rsi_14":8.08,"sma_20":2628.0,"sma_60":2776.33,"sma_120":3066.96},{"date":"2026-06-05","open":2105,"high":2115,"low":2005,"close":2045,"volume":13263,"rsi_14":8.47,"sma_20":2580.75,"sma_60":2766.58,"sma_120":3059.67},{"date":"2026-06-08","open":2000,"high":2040,"low":1917,"close":1947,"volume":15884,"rsi_14":9.11,"sma_20":2527.85,"sma_60":2752.95,"sma_120":3051.31},{"date":"2026-06-09","open":1931,"high":2140,"low":1931,"close":2055,"volume":22194,"rsi_14":19.77,"sma_20":2472.6,"sma_60":2740.03,"sma_120":3043.39},{"date":"2026-06-10","open":2055,"high":2255,"low":1930,"close":1935,"volume":17084,"rsi_14":18.69,"sma_20":2416.85,"sma_60":2724.95,"sma_120":3034.22},{"date":"2026-06-11","open":1931,"high":2190,"low":1919,"close":1955,"volume":13512,"rsi_14":20.78,"sma_20":2367.6,"sma_60":2709.62,"sma_120":3023.68},{"date":"2026-06-12","open":2175,"high":2175,"low":1940,"close":2020,"volume":12354,"rsi_14":26.1,"sma_20":2321.85,"sma_60":2696.12,"sma_120":3013.81},{"date":"2026-06-15","open":1977,"high":2150,"low":1977,"close":2130,"volume":10193,"rsi_14":28.16,"sma_20":2286.85,"sma_60":2683.95,"sma_120":3003.39},{"date":"2026-06-16","open":2130,"high":2130,"low":2035,"close":2050,"volume":9419,"rsi_14":28.16,"sma_20":2256.1,"sma_60":2670.45,"sma_120":2991.89},{"date":"2026-06-17","open":2050,"high":2160,"low":2015,"close":2040,"volume":11705,"rsi_14":49.59,"sma_20":2082.85,"sma_60":2585.28,"sma_120":2909.93},{"date":"2026-06-18","open":2180,"high":2180,"low":1975,"close":1981,"volume":14527,"rsi_14":29.0,"sma_20":2197.4,"sma_60":2644.13,"sma_120":2966.36},{"date":"2026-06-19","open":2145,"high":2145,"low":1920,"close":1963,"volume":14278,"rsi_14":30.51,"sma_20":2168.55,"sma_60":2632.6,"sma_120":2954.55},{"date":"2026-06-22","open":1963,"high":2000,"low":1904,"close":1926,"volume":5978,"rsi_14":36.07,"sma_20":2138.85,"sma_60":2619.7,"sma_120":2942.14},{"date":"2026-06-23","open":1777,"high":1921,"low":1777,"close":1863,"volume":30699,"rsi_14":34.12,"sma_20":2102.0,"sma_60":2603.5,"sma_120":2928.79},{"date":"2026-06-24","open":1730,"high":1853,"low":1730,"close":1754,"volume":25075,"rsi_14":31.66,"sma_20":2063.7,"sma_60":2585.9,"sma_120":2914.78},{"date":"2026-06-25","open":1754,"high":1763,"low":1640,"close":1683,"volume":26971,"rsi_14":31.3,"sma_20":2026.35,"sma_60":2566.45,"sma_120":2900.52},{"date":"2026-06-26","open":1683,"high":1777,"low":1531,"close":1697,"volume":43642,"rsi_14":35.86,"sma_20":1990.2,"sma_60":2549.65,"sma_120":2886.7},{"date":"2026-06-29","open":1697,"high":1776,"low":1697,"close":1733,"volume":10473,"rsi_14":30.17,"sma_20":1959.35,"sma_60":2533.37,"sma_120":2873.68},{"date":"2026-06-30","open":1850,"high":1850,"low":1600,"close":1653,"volume":10819,"rsi_14":31.74,"sma_20":1934.0,"sma_60":2514.17,"sma_120":2859.62},{"date":"2026-07-01","open":1653,"high":1704,"low":1573,"close":1700,"volume":7549,"rsi_14":34.04,"sma_20":1911.75,"sma_60":2497.42,"sma_120":2845.46},{"date":"2026-07-02","open":1700,"high":1700,"low":1592,"close":1605,"volume":7576,"rsi_14":24.97,"sma_20":1886.75,"sma_60":2478.0,"sma_120":2831.58},{"date":"2026-07-03","open":1612,"high":1622,"low":1524,"close":1600,"volume":29558,"rsi_14":13.4,"sma_20":1864.5,"sma_60":2460.08,"sma_120":2816.88},{"date":"2026-07-06","open":1600,"high":1720,"low":1577,"close":1601,"volume":7522,"rsi_14":15.19,"sma_20":1847.2,"sma_60":2442.27,"sma_120":2799.97},{"date":"2026-07-07","open":1588,"high":1607,"low":1500,"close":1550,"volume":11200,"rsi_14":14.29,"sma_20":1821.95,"sma_60":2422.77,"sma_120":2782.8},{"date":"2026-07-08","open":1550,"high":1589,"low":1539,"close":1556,"volume":8715,"rsi_14":16.43,"sma_20":1803.0,"sma_60":2403.03,"sma_120":2765.47},{"date":"2026-07-09","open":1556,"high":1565,"low":1530,"close":1554,"volume":11080,"rsi_14":16.86,"sma_20":1782.95,"sma_60":2383.02,"sma_120":2748.76},{"date":"2026-07-10","open":1554,"high":1600,"low":1547,"close":1598,"volume":13173,"rsi_14":23.72,"sma_20":1761.85,"sma_60":2363.32,"sma_120":2733.03},{"date":"2026-07-13","open":1598,"high":1644,"low":1560,"close":1564,"volume":10615,"rsi_14":24.87,"sma_20":1733.55,"sma_60":2342.63,"sma_120":2716.4},{"date":"2026-07-14","open":1565,"high":1599,"low":1508,"close":1545,"volume":62351,"rsi_14":29.31,"sma_20":1708.3,"sma_60":2320.55,"sma_120":2695.86},{"date":"2026-07-15","open":1545,"high":1575,"low":1518,"close":1553,"volume":11548,"rsi_14":35.29,"sma_20":1683.95,"sma_60":2296.27,"sma_120":2676.47},{"date":"2026-07-16","open":1553,"high":1595,"low":1522,"close":1594,"volume":21604,"rsi_14":39.02,"sma_20":1664.6,"sma_60":2272.5,"sma_120":2657.71},{"date":"2026-07-20","open":1578,"high":1578,"low":1514,"close":1516,"volume":6161,"rsi_14":28.77,"sma_20":1642.25,"sma_60":2248.77,"sma_120":2639.09},{"date":"2026-07-21","open":1516,"high":1530,"low":1414,"close":1530,"volume":26312,"rsi_14":36.18,"sma_20":1622.45,"sma_60":2223.27,"sma_120":2620.13},{"date":"2026-07-22","open":1517,"high":1528,"low":1490,"close":1522,"volume":6031,"rsi_14":28.08,"sma_20":1605.4,"sma_60":2197.63,"sma_120":2602.48},{"date":"2026-07-23","open":1522,"high":1522,"low":1451,"close":1520,"volume":9284,"rsi_14":36.42,"sma_20":1593.7,"sma_60":2173.22,"sma_120":2585.78},{"date":"2026-07-24","open":1506,"high":1520,"low":1456,"close":1460,"volume":13648,"rsi_14":30.98,"sma_20":1582.55,"sma_60":2146.47,"sma_120":2568.28},{"date":"2026-07-27","open":1465,"high":1550,"low":1450,"close":1527,"volume":19842,"rsi_14":41.47,"sma_20":1574.05,"sma_60":2120.5,"sma_120":2549.75},{"date":"2026-07-28","open":1527,"high":1580,"low":1476,"close":1504,"volume":61032,"rsi_14":44.33,"sma_20":1562.6,"sma_60":2093.9,"sma_120":2532.2},{"date":"2026-07-29","open":1432,"high":1555,"low":1301,"close":1409,"volume":33567,"rsi_14":35.15,"sma_20":1550.4,"sma_60":2066.55,"sma_120":2512.9},{"date":"2026-07-30","open":1409,"high":1446,"low":1316,"close":1416,"volume":11355,"rsi_14":36.2,"sma_20":1536.2,"sma_60":2040.23,"sma_120":2495.78},{"date":"2026-07-31","open":1404,"high":1616,"low":1352,"close":1616,"volume":29974,"rsi_14":51.37,"sma_20":1536.75,"sma_60":2017.17,"sma_120":2481.79},{"date":"2026-08-03","open":1620,"high":1636,"low":1527,"close":1588,"volume":4957,"rsi_14":51.85,"sma_20":1536.15,"sma_60":1993.8,"sma_120":2466.36},{"date":"2026-08-04","open":1659,"high":1659,"low":1580,"close":1615,"volume":5777,"rsi_14":55.32,"sma_20":1536.85,"sma_60":1970.63,"sma_120":2451.4},{"date":"2026-08-05","open":1615,"high":1668,"low":1610,"close":1654,"volume":10726,"rsi_14":57.33,"sma_20":1542.05,"sma_60":1945.53,"sma_120":2437.77},{"date":"2026-08-06","open":1680,"high":1680,"low":1588,"close":1626,"volume":5122,"rsi_14":52.37,"sma_20":1545.55,"sma_60":1921.8,"sma_120":2424.44},{"date":"2026-08-07","open":1710,"high":1710,"low":1610,"close":1672,"volume":4184,"rsi_14":62.11,"sma_20":1551.45,"sma_60":1900.67,"sma_120":2410.38},{"date":"2026-08-10","open":1660,"high":1747,"low":1600,"close":1733,"volume":24453,"rsi_14":64.69,"sma_20":1558.2,"sma_60":1880.63,"sma_120":2397.23},{"date":"2026-08-11","open":1733,"high":1756,"low":1654,"close":1716,"volume":29528,"rsi_14":63.86,"sma_20":1565.8,"sma_60":1862.07,"sma_120":2383.57},{"date":"2026-08-12","open":1708,"high":1750,"low":1703,"close":1729,"volume":9005,"rsi_14":64.7,"sma_20":1575.0,"sma_60":1846.47,"sma_120":2370.44},{"date":"2026-08-13","open":1729,"high":1750,"low":1700,"close":1702,"volume":15186,"rsi_14":67.85,"sma_20":1582.45,"sma_60":1831.0,"sma_120":2358.08},{"date":"2026-08-14","open":1702,"high":1801,"low":1697,"close":1795,"volume":20755,"rsi_14":69.03,"sma_20":1592.5,"sma_60":1818.17,"sma_120":2345.58},{"date":"2026-08-18","open":1795,"high":1806,"low":1723,"close":1795,"volume":8944,"rsi_14":71.37,"sma_20":1606.45,"sma_60":1805.75,"sma_120":2334.08},{"date":"2026-08-19","open":1762,"high":1794,"low":1690,"close":1770,"volume":8156,"rsi_14":79.54,"sma_20":1618.45,"sma_60":1793.25,"sma_120":2323.25},{"date":"2026-08-20","open":1760,"high":1770,"low":1670,"close":1698,"volume":16230,"rsi_14":70.86,"sma_20":1627.25,"sma_60":1778.22,"sma_120":2311.82},{"date":"2026-08-21","open":1698,"high":1698,"low":1615,"close":1617,"volume":12068,"rsi_14":50.09,"sma_20":1632.1,"sma_60":1763.17,"sma_120":2298.96},{"date":"2026-08-24","open":1700,"high":1700,"low":1568,"close":1650,"volume":3552,"rsi_14":55.52,"sma_20":1641.6,"sma_60":1750.17,"sma_120":2287.33},{"date":"2026-08-25","open":1650,"high":1700,"low":1520,"close":1691,"volume":17077,"rsi_14":56.6,"sma_20":1649.8,"sma_60":1738.02,"sma_120":2276.09},{"date":"2026-08-26","open":1690,"high":1690,"low":1624,"close":1654,"volume":6785,"rsi_14":50.0,"sma_20":1657.3,"sma_60":1726.42,"sma_120":2265.88},{"date":"2026-08-27","open":1699,"high":1699,"low":1555,"close":1688,"volume":17677,"rsi_14":55.34,"sma_20":1671.25,"sma_60":1718.55,"sma_120":2259.11},{"date":"2026-08-28","open":1687,"high":1700,"low":1637,"close":1699,"volume":3345,"rsi_14":52.48,"sma_20":1685.4,"sma_60":1711.12,"sma_120":2250.18},{"date":"2026-08-31","open":1721,"high":1721,"low":1630,"close":1655,"volume":4737,"rsi_14":42.61,"sma_20":1687.35,"sma_60":1703.62,"sma_120":2239.97},{"date":"2026-09-01","open":1744,"high":1744,"low":1660,"close":1698,"volume":3952,"rsi_14":48.38,"sma_20":1692.85,"sma_60":1697.83,"sma_120":2232.21},{"date":"2026-09-02","open":1698,"high":1700,"low":1630,"close":1698,"volume":7382,"rsi_14":47.13,"sma_20":1697.0,"sma_60":1693.68,"sma_120":2223.32},{"date":"2026-09-03","open":1684,"high":1700,"low":1651,"close":1698,"volume":2042,"rsi_14":49.61,"sma_20":1699.2,"sma_60":1687.73,"sma_120":2213.88},{"date":"2026-09-04","open":1682,"high":1698,"low":1633,"close":1693,"volume":1668,"rsi_14":38.03,"sma_20":1702.55,"sma_60":1683.7,"sma_120":2204.32},{"date":"2026-09-07","open":1693,"high":1693,"low":1624,"close":1683,"volume":7225,"rsi_14":37.16,"sma_20":1703.1,"sma_60":1679.17,"sma_120":2194.39},{"date":"2026-09-08","open":1674,"high":1674,"low":1621,"close":1646,"volume":6746,"rsi_14":36.16,"sma_20":1698.75,"sma_60":1672.93,"sma_120":2184.53},{"date":"2026-09-09","open":1634,"high":1634,"low":1582,"close":1618,"volume":7654,"rsi_14":40.1,"sma_20":1693.85,"sma_60":1664.4,"sma_120":2174.18},{"date":"2026-09-10","open":1600,"high":1606,"low":1570,"close":1604,"volume":3424,"rsi_14":48.07,"sma_20":1687.6,"sma_60":1656.97,"sma_120":2163.71},{"date":"2026-09-11","open":1600,"high":1600,"low":1577,"close":1592,"volume":2653,"rsi_14":40.82,"sma_20":1682.1,"sma_60":1649.5,"sma_120":2153.64},{"date":"2026-09-14","open":1588,"high":1664,"low":1511,"close":1619,"volume":13476,"rsi_14":38.08,"sma_20":1673.3,"sma_60":1643.47,"sma_120":2143.8},{"date":"2026-09-15","open":1621,"high":1725,"low":1581,"close":1703,"volume":1418,"rsi_14":57.02,"sma_20":1668.7,"sma_60":1639.13,"sma_120":2135.87},{"date":"2026-09-16","open":1590,"high":1684,"low":1539,"close":1649,"volume":3005,"rsi_14":44.72,"sma_20":1662.65,"sma_60":1634.52,"sma_120":2127.11},{"date":"2026-09-17","open":1548,"high":1658,"low":1540,"close":1657,"volume":4696,"rsi_14":44.26,"sma_20":1660.6,"sma_60":1631.08,"sma_120":2117.29},{"date":"2026-09-18","open":1600,"high":1610,"low":1550,"close":1610,"volume":3577,"rsi_14":43.9,"sma_20":1660.25,"sma_60":1628.68,"sma_120":2107.29},{"date":"2026-09-21","open":1620,"high":1620,"low":1547,"close":1598,"volume":5204,"rsi_14":35.21,"sma_20":1657.65,"sma_60":1627.27,"sma_120":2096.86},{"date":"2026-09-22","open":1614,"high":1615,"low":1523,"close":1575,"volume":5840,"rsi_14":32.96,"sma_20":1651.85,"sma_60":1625.23,"sma_120":2087.44},{"date":"2026-09-23","open":1575,"high":1575,"low":1408,"close":1512,"volume":30726,"rsi_14":28.07,"sma_20":1644.75,"sma_60":1621.55,"sma_120":2077.46},{"date":"2026-09-28","open":1420,"high":1514,"low":1419,"close":1475,"volume":18396,"rsi_14":26.1,"sma_20":1634.1,"sma_60":1618.58,"sma_120":2066.38},{"date":"2026-09-29","open":1505,"high":1509,"low":1400,"close":1470,"volume":14696,"rsi_14":26.39,"sma_20":1622.65,"sma_60":1614.75,"sma_120":2056.08},{"date":"2026-09-30","open":1467,"high":1488,"low":1434,"close":1479,"volume":8926,"rsi_14":30.26,"sma_20":1613.85,"sma_60":1612.65,"sma_120":2045.33},{"date":"2026-10-01","open":1470,"high":1658,"low":1460,"close":1555,"volume":10428,"rsi_14":43.31,"sma_20":1606.7,"sma_60":1611.9,"sma_120":2035.99},{"date":"2026-10-02","open":1510,"high":1640,"low":1484,"close":1579,"volume":18169,"rsi_14":47.4,"sma_20":1600.75,"sma_60":1611.53,"sma_120":2026.9},{"date":"2026-10-06","open":1589,"high":1589,"low":1491,"close":1545,"volume":18627,"rsi_14":45.33,"sma_20":1593.1,"sma_60":1611.45,"sma_120":2017.11},{"date":"2026-10-07","open":1557,"high":1595,"low":1521,"close":1579,"volume":8591,"rsi_14":46.08,"sma_20":1587.4,"sma_60":1611.83,"sma_120":2007.43},{"date":"2026-10-08","open":1565,"high":1578,"low":1532,"close":1573,"volume":7965,"rsi_14":34.95,"sma_20":1581.9,"sma_60":1612.15,"sma_120":1997.58},{"date":"2026-10-12","open":1600,"high":1627,"low":1535,"close":1607,"volume":5622,"rsi_14":44.9,"sma_20":1579.95,"sma_60":1612.3,"sma_120":1987.81},{"date":"2026-10-13","open":1545,"high":1605,"low":1545,"close":1601,"volume":31699,"rsi_14":43.17,"sma_20":1579.1,"sma_60":1612.92,"sma_120":1977.78},{"date":"2026-10-14","open":1650,"high":1669,"low":1501,"close":1548,"volume":13248,"rsi_14":42.55,"sma_20":1576.3,"sma_60":1612.97,"sma_120":1966.76},{"date":"2026-10-15","open":1510,"high":1624,"low":1509,"close":1595,"volume":21256,"rsi_14":49.67,"sma_20":1576.45,"sma_60":1613.67,"sma_120":1954.97},{"date":"2026-10-16","open":1510,"high":1588,"low":1510,"close":1539,"volume":10170,"rsi_14":46.28,"sma_20":1572.45,"sma_60":1612.75,"sma_120":1942.62},{"date":"2026-10-19","open":1586,"high":1614,"low":1470,"close":1590,"volume":14281,"rsi_14":58.26,"sma_20":1566.8,"sma_60":1613.98,"sma_120":1931.38},{"date":"2026-10-20","open":1543,"high":1585,"low":1480,"close":1487,"volume":12285,"rsi_14":51.12,"sma_20":1558.7,"sma_60":1613.27,"sma_120":1918.27},{"date":"2026-10-21","open":1494,"high":1521,"low":1486,"close":1521,"volume":2357,"rsi_14":54.5,"sma_20":1551.9,"sma_60":1613.25,"sma_120":1905.44},{"date":"2026-10-22","open":1456,"high":1520,"low":1456,"close":1511,"volume":2036,"rsi_14":52.82,"sma_20":1546.95,"sma_60":1613.1,"sma_120":1893.16},{"date":"2026-10-23","open":1452,"high":1530,"low":1397,"close":1507,"volume":2837,"rsi_14":45.16,"sma_20":1542.4,"sma_60":1613.88,"sma_120":1880.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":4.23,"ttm_eps":null,"close":4495.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":5.7,"ttm_eps":null,"close":6000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4.7,"ttm_eps":null,"close":4265.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":4.45,"ttm_eps":null,"close":3890.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.02,"ttm_eps":null,"close":3555.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.58,"ttm_eps":null,"close":2965.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":5.08,"ttm_eps":null,"close":3635.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4.1,"ttm_eps":null,"close":2710.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.55,"ttm_eps":null,"close":1653.0}],"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":"오토앤","phase":"above-fold","symbol_resolved":true}