{"status":"ok","report":{"price_analysis":{"current":700.0,"change_1d":-2.9,"change_7d":-29.9,"change_30d":-49.6,"high_30d":1886.0,"low_30d":633.0,"position_in_range":5.0,"support":758.3,"resistance":1760.7},"summary":"엔젠바이오(354200)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 112.82억. 현재가 700원, 전일 대비 -2.9%, 30일 -49.6%. ROE -18.5%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.45만, 기관 순매도 11.25만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -18.5%로 적자 상태입니다. 시가총액 112.82억. 매출 418.04억, 영업이익 -62.85억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.6,"roe":-18.53,"eps":-386.0,"revenue":41803966670.0,"operating_income":-6285369595.0,"net_income":-5266021229.0,"market_cap":11281725700,"profit_margin":-12.6,"roa":-4.9,"operating_margin":-15.04,"gross_margin":15.26,"debt_ratio":2.779421814575095,"total_assets":70623126518.0,"total_equity":18686225032.0,"total_debt":51936901486.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.9로 중립 구간입니다. MACD(-159.52)가 시그널선(-179.31)을 상회합니다(골든크로스). 현재가가 SMA20(878)과 SMA60(1423) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 472~1284 (현재 위치 28%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 44","rsi_14":43.86694386694387,"macd":-159.5234622544358,"macd_signal":-179.3097593312339,"sma_20":878.1,"sma_60":1422.7,"bb_upper":1283.7973748990744,"bb_lower":472.4026251009258,"atr_14":164.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.45만, 기관 순매수 -11.25만. 30일 누적: 외국인 -20.73만, 기관 -61.71만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-24502.0,"institutional_flow":-112487.0,"data":[{"date":"2026-10-23","foreign_net":-31227.0,"institution_net":0.0,"retail_net":31227.0},{"date":"2026-10-22","foreign_net":64694.0,"institution_net":-52414.0,"retail_net":-12280.0},{"date":"2026-10-21","foreign_net":-3056.0,"institution_net":0.0,"retail_net":3056.0},{"date":"2026-10-20","foreign_net":19570.0,"institution_net":-73.0,"retail_net":-19497.0},{"date":"2026-10-19","foreign_net":-74483.0,"institution_net":-60000.0,"retail_net":134483.0},{"date":"2026-10-16","foreign_net":-275753.0,"institution_net":-47586.0,"retail_net":323339.0},{"date":"2026-10-15","foreign_net":169762.0,"institution_net":-94840.0,"retail_net":-74922.0},{"date":"2026-10-14","foreign_net":-91291.0,"institution_net":0.0,"retail_net":91291.0},{"date":"2026-10-13","foreign_net":80094.0,"institution_net":0.0,"retail_net":-80094.0},{"date":"2026-10-12","foreign_net":-37179.0,"institution_net":-15635.0,"retail_net":52814.0},{"date":"2026-10-08","foreign_net":-26714.0,"institution_net":-97912.0,"retail_net":124626.0},{"date":"2026-10-07","foreign_net":15585.0,"institution_net":-42160.0,"retail_net":26575.0},{"date":"2026-10-06","foreign_net":-55252.0,"institution_net":-70391.0,"retail_net":125643.0},{"date":"2026-10-02","foreign_net":-128551.0,"institution_net":-12685.0,"retail_net":141236.0},{"date":"2026-10-01","foreign_net":-23109.0,"institution_net":16124.0,"retail_net":6985.0},{"date":"2026-09-30","foreign_net":-22595.0,"institution_net":-10959.0,"retail_net":33554.0},{"date":"2026-09-29","foreign_net":192520.0,"institution_net":-79008.0,"retail_net":-113512.0},{"date":"2026-09-28","foreign_net":679.0,"institution_net":-14683.0,"retail_net":14004.0},{"date":"2026-09-23","foreign_net":2278.0,"institution_net":-317.0,"retail_net":-1961.0},{"date":"2026-09-22","foreign_net":17209.0,"institution_net":-1124.0,"retail_net":-16085.0},{"date":"2026-09-21","foreign_net":6581.0,"institution_net":960.0,"retail_net":-7541.0},{"date":"2026-09-18","foreign_net":34632.0,"institution_net":164.0,"retail_net":-34796.0},{"date":"2026-09-17","foreign_net":5709.0,"institution_net":-5.0,"retail_net":-5704.0},{"date":"2026-09-16","foreign_net":1030.0,"institution_net":-18095.0,"retail_net":17065.0},{"date":"2026-09-15","foreign_net":-53682.0,"institution_net":12429.0,"retail_net":41253.0},{"date":"2026-09-14","foreign_net":-8194.0,"institution_net":-2444.0,"retail_net":10638.0},{"date":"2026-09-11","foreign_net":12589.0,"institution_net":0.0,"retail_net":-12589.0},{"date":"2026-09-10","foreign_net":24442.0,"institution_net":0.0,"retail_net":-24442.0},{"date":"2026-09-09","foreign_net":-5614.0,"institution_net":-7764.0,"retail_net":13378.0},{"date":"2026-09-08","foreign_net":-17929.0,"institution_net":-18648.0,"retail_net":36577.0}],"periods":{"d1":{"foreign_net":-31227.0,"institution_net":0,"retail_net":31227.0},"d3":{"foreign_net":30411.0,"institution_net":-52414.0,"retail_net":22003.0},"d7":{"foreign_net":-130493.0,"institution_net":-254913.0,"retail_net":385406.0},"d14":{"foreign_net":-373801.0,"institution_net":-493696.0,"retail_net":867497.0},"d30":{"foreign_net":-207255.0,"institution_net":-617066.0,"retail_net":824321.0}}},"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 -386, PBR 0.60x) — 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 -386원"}]},"growth":{"grade":"C","percentile":64,"summary":"매출 +4.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.2,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":25.9,"unit":"%","percentile":73,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -18.5%","metrics":[{"name":"ROE","value":-18.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-15.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-12.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-4.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":43.9,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-49.6,"unit":"%","percentile":15,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":12,"summary":"유동비율 0.4x, 순차입금비율 2.6x","metrics":[{"name":"유동비율","value":0.45,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.62,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -386, PBR 0.60x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +4.2%"},"profitability":{"grade":"C","reason":"ROE -18.5%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-4.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-18.53,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-8.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.78,"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":15.26,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-15.04,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-12.6,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.8배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.8배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.6,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":16.39,"pbr_5y_low":2.92,"pbr_5y_avg":6.3,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":4.76,"history":[{"quarter":"2024-Q2","per":null,"pbr":10.67},{"quarter":"2024-Q3","per":null,"pbr":16.39},{"quarter":"2024-Q4","per":null,"pbr":4.19},{"quarter":"2025-Q1","per":null,"pbr":4.76},{"quarter":"2025-Q2","per":null,"pbr":4.97},{"quarter":"2025-Q3","per":null,"pbr":4.97},{"quarter":"2025-Q4","per":null,"pbr":2.92},{"quarter":"2026-Q1","per":null,"pbr":3.5},{"quarter":"2026-Q2","per":null,"pbr":4.37},{"quarter":"현재","per":null,"pbr":0.6}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"-18.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:24:51.877549+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.185260124721375,"dividend_yield":null,"eps":-386.0,"revenue":12452074006.0,"operating_income":-1185369595.0,"net_income":-3461812380.0,"market_cap":null,"profit_margin":-0.2780109063222668,"operating_margin":-0.09519455107870646,"roa":-0.049018112772417036,"gross_margin":0.15256383282693445,"total_equity":18686225032.0,"total_assets":70623126518.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.28,"roe":-0.19005719079032649,"dividend_yield":null,"eps":-156.82,"revenue":11951892664.0,"operating_income":-1600000000.0,"net_income":-4204208849.0,"market_cap":31400000000.0,"profit_margin":-0.35176092751095345,"operating_margin":-0.13333333333333333,"roa":-0.05864179345667491,"gross_margin":0.11829355548502941,"total_equity":22120756555.0,"total_assets":71693046907.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.19041579103991504,"dividend_yield":null,"eps":160.39,"revenue":12000000000.0,"operating_income":-1900000000.0,"net_income":4300000000.0,"market_cap":null,"profit_margin":0.35833333333333334,"operating_margin":-0.15833333333333333,"roa":0.05947053463217708,"gross_margin":0.12165109575,"total_equity":22592485379.0,"total_assets":72337772001.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.12276596452986446,"dividend_yield":null,"eps":-70.87,"revenue":5400000000.0,"operating_income":-1600000000.0,"net_income":-1900000000.0,"market_cap":null,"profit_margin":-0.35185185185185186,"operating_margin":-0.2962962962962963,"roa":-0.04418150774706915,"gross_margin":0.19140924925925926,"total_equity":15812894579.0,"total_assets":43938863882.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.3448135539560517,"dividend_yield":null,"eps":-227.53,"revenue":1800000000.0,"operating_income":-2700000000.0,"net_income":-6100000000.0,"market_cap":null,"profit_margin":-3.388888888888889,"operating_margin":-1.5,"roa":-0.1943089997610142,"gross_margin":0.19274834166666666,"total_equity":17662452607.0,"total_assets":31343134196.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.20575242138448546,"dividend_yield":null,"eps":-138.0,"revenue":2035710405.0,"operating_income":-2858706158.0,"net_income":-3027871086.0,"market_cap":null,"profit_margin":-1.4873781057281574,"operating_margin":-1.4042793861929492,"roa":-0.10340486512443453,"gross_margin":0.49091565801570874,"total_equity":14716089685.0,"total_assets":29281708190.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.184079748133866,"dividend_yield":null,"eps":-121.59,"revenue":716542859.0,"operating_income":-4479894076.0,"net_income":-3259848024.0,"market_cap":null,"profit_margin":-4.549411082750041,"operating_margin":-6.252095069724224,"roa":-0.09893319487236887,"gross_margin":-0.4694350306825122,"total_equity":17708890071.0,"total_assets":32949992449.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.4808303772056168,"dividend_yield":null,"eps":-172.81,"revenue":2071409546.0,"operating_income":-4113178083.0,"net_income":-4632995375.0,"market_cap":null,"profit_margin":-2.236638999731635,"operating_margin":-1.9856904159502218,"roa":-0.13742029023653723,"gross_margin":0.49995666960202373,"total_equity":9635404905.0,"total_assets":33714056105.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.22605339216248435,"dividend_yield":null,"eps":-185.0,"revenue":2029399864.0,"operating_income":-4451919171.0,"net_income":-2851037131.0,"market_cap":null,"profit_margin":-1.4048671144485698,"operating_margin":-2.1937121658346577,"roa":-0.08230344846681864,"gross_margin":0.5411357280942442,"total_equity":12612228924.0,"total_assets":34640554972.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.24489877407534985,"dividend_yield":null,"eps":-119.3,"revenue":873507962.0,"operating_income":-3030223844.0,"net_income":-3198367076.0,"market_cap":null,"profit_margin":-3.6615202323708185,"operating_margin":-3.469028304060267,"roa":-0.07889859274689084,"gross_margin":0.39849398190144947,"total_equity":13059955437.0,"total_assets":40537694839.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.052391393392924826,"dividend_yield":null,"eps":-31.72,"revenue":1202107831.0,"operating_income":-2974103331.0,"net_income":-850528223.0,"market_cap":null,"profit_margin":-0.7075307231735354,"operating_margin":-2.4740736681882574,"roa":-0.020115476162157815,"gross_margin":0.24247697626054313,"total_equity":16234121063.0,"total_assets":42282281371.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.4323954607055512,"dividend_yield":null,"eps":-258.44,"revenue":883613288.0,"operating_income":-3094635359.0,"net_income":-6928779710.0,"market_cap":null,"profit_margin":-7.841416379876804,"operating_margin":-3.5022508160832455,"roa":-0.14798859626960736,"gross_margin":0.2918162407716078,"total_equity":16024173100.0,"total_assets":46819686683.0}],"current_price":700.0,"change_pct":-2.91,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-12-10","close":24300.0},{"date":"2020-12-11","close":23210.0},{"date":"2020-12-14","close":30173.0},{"date":"2020-12-15","close":34863.0},{"date":"2020-12-16","close":32115.0},{"date":"2020-12-17","close":31926.0},{"date":"2020-12-18","close":31310.0},{"date":"2020-12-21","close":32684.0},{"date":"2020-12-22","close":31073.0},{"date":"2020-12-23","close":26052.0},{"date":"2020-12-24","close":24489.0},{"date":"2020-12-28","close":23636.0},{"date":"2020-12-29","close":24963.0},{"date":"2020-12-30","close":29463.0},{"date":"2021-01-04","close":31121.0},{"date":"2021-01-05","close":32115.0},{"date":"2021-01-06","close":30363.0},{"date":"2021-01-07","close":29700.0},{"date":"2021-01-08","close":27473.0},{"date":"2021-01-11","close":25247.0},{"date":"2021-01-12","close":25152.0},{"date":"2021-01-13","close":25768.0},{"date":"2021-01-14","close":27142.0},{"date":"2021-01-15","close":25768.0},{"date":"2021-01-18","close":23731.0},{"date":"2021-01-19","close":23400.0},{"date":"2021-01-20","close":24063.0},{"date":"2021-01-21","close":24347.0},{"date":"2021-01-22","close":23826.0},{"date":"2021-01-25","close":23826.0},{"date":"2021-01-26","close":23636.0},{"date":"2021-01-27","close":23210.0},{"date":"2021-01-28","close":21742.0},{"date":"2021-01-29","close":20321.0},{"date":"2021-02-01","close":20226.0},{"date":"2021-02-02","close":20463.0},{"date":"2021-02-03","close":20936.0},{"date":"2021-02-04","close":19800.0},{"date":"2021-02-05","close":19610.0},{"date":"2021-02-08","close":18852.0},{"date":"2021-02-09","close":18900.0},{"date":"2021-02-10","close":19421.0},{"date":"2021-02-15","close":19326.0},{"date":"2021-02-16","close":19042.0},{"date":"2021-02-17","close":20178.0},{"date":"2021-02-18","close":19610.0},{"date":"2021-02-19","close":19042.0},{"date":"2021-02-22","close":18947.0},{"date":"2021-02-23","close":18331.0},{"date":"2021-02-24","close":17763.0},{"date":"2021-02-25","close":17715.0},{"date":"2021-02-26","close":17052.0},{"date":"2021-03-02","close":16863.0},{"date":"2021-03-03","close":16673.0},{"date":"2021-03-04","close":16247.0},{"date":"2021-03-05","close":15678.0},{"date":"2021-03-08","close":16010.0},{"date":"2021-03-09","close":15347.0},{"date":"2021-03-10","close":14542.0},{"date":"2021-03-11","close":14542.0},{"date":"2021-03-12","close":15110.0},{"date":"2021-03-15","close":15252.0},{"date":"2021-03-16","close":15442.0},{"date":"2021-03-17","close":15442.0},{"date":"2021-03-18","close":15678.0},{"date":"2021-03-19","close":15489.0},{"date":"2021-03-22","close":17194.0},{"date":"2021-03-23","close":16626.0},{"date":"2021-03-24","close":17100.0},{"date":"2021-03-25","close":17289.0},{"date":"2021-03-26","close":16578.0},{"date":"2021-03-29","close":15963.0},{"date":"2021-03-30","close":16294.0},{"date":"2021-03-31","close":15631.0},{"date":"2021-04-01","close":15394.0},{"date":"2021-04-02","close":15442.0},{"date":"2021-04-05","close":15015.0},{"date":"2021-04-06","close":14684.0},{"date":"2021-04-07","close":14826.0},{"date":"2021-04-08","close":15678.0},{"date":"2021-04-09","close":15963.0},{"date":"2021-04-12","close":17052.0},{"date":"2021-04-13","close":16957.0},{"date":"2021-04-14","close":17621.0},{"date":"2021-04-15","close":17952.0},{"date":"2021-04-16","close":18710.0},{"date":"2021-04-19","close":19563.0},{"date":"2021-04-20","close":19515.0},{"date":"2021-04-21","close":18473.0},{"date":"2021-04-22","close":18189.0},{"date":"2021-04-23","close":19042.0},{"date":"2021-04-26","close":18994.0},{"date":"2021-04-27","close":19373.0},{"date":"2021-04-28","close":19515.0},{"date":"2021-04-29","close":20321.0},{"date":"2021-04-30","close":20463.0},{"date":"2021-05-03","close":19042.0},{"date":"2021-05-04","close":18568.0},{"date":"2021-05-06","close":18568.0},{"date":"2021-05-07","close":19278.0},{"date":"2021-05-10","close":19231.0},{"date":"2021-05-11","close":19894.0},{"date":"2021-05-12","close":18994.0},{"date":"2021-05-13","close":18189.0},{"date":"2021-05-14","close":18047.0},{"date":"2021-05-17","close":17526.0},{"date":"2021-05-18","close":17857.0},{"date":"2021-05-20","close":17573.0},{"date":"2021-05-21","close":17005.0},{"date":"2021-05-24","close":16010.0},{"date":"2021-05-25","close":16910.0},{"date":"2021-05-26","close":17621.0},{"date":"2021-05-27","close":17763.0},{"date":"2021-05-28","close":18852.0},{"date":"2021-05-31","close":19989.0},{"date":"2021-06-01","close":19468.0},{"date":"2021-06-02","close":19278.0},{"date":"2021-06-03","close":19278.0},{"date":"2021-06-04","close":18994.0},{"date":"2021-06-07","close":18947.0},{"date":"2021-06-08","close":18663.0},{"date":"2021-06-09","close":18568.0},{"date":"2021-06-10","close":19326.0},{"date":"2021-06-11","close":19326.0},{"date":"2021-06-14","close":19657.0},{"date":"2021-06-15","close":19326.0},{"date":"2021-06-16","close":19089.0},{"date":"2021-06-17","close":18852.0},{"date":"2021-06-18","close":18663.0},{"date":"2021-06-21","close":18805.0},{"date":"2021-06-22","close":18852.0},{"date":"2021-06-23","close":18710.0},{"date":"2021-06-24","close":18710.0},{"date":"2021-06-25","close":18805.0},{"date":"2021-06-28","close":19989.0},{"date":"2021-06-29","close":21505.0},{"date":"2021-06-30","close":22073.0},{"date":"2021-07-01","close":22452.0},{"date":"2021-07-02","close":21884.0},{"date":"2021-07-05","close":22642.0},{"date":"2021-07-06","close":22500.0},{"date":"2021-07-07","close":22357.0},{"date":"2021-07-08","close":24063.0},{"date":"2021-07-09","close":24442.0},{"date":"2021-07-12","close":25294.0},{"date":"2021-07-13","close":25342.0},{"date":"2021-07-14","close":25105.0},{"date":"2021-07-15","close":23921.0},{"date":"2021-07-16","close":24300.0},{"date":"2021-07-19","close":23684.0},{"date":"2021-07-20","close":23021.0},{"date":"2021-07-21","close":23494.0},{"date":"2021-07-22","close":22926.0},{"date":"2021-07-23","close":22073.0},{"date":"2021-07-26","close":21931.0},{"date":"2021-07-27","close":21978.0},{"date":"2021-07-28","close":21173.0},{"date":"2021-07-29","close":21410.0},{"date":"2021-07-30","close":21884.0},{"date":"2021-08-02","close":22736.0},{"date":"2021-08-03","close":22642.0},{"date":"2021-08-04","close":23115.0},{"date":"2021-08-05","close":23210.0},{"date":"2021-08-06","close":22784.0},{"date":"2021-08-09","close":21789.0},{"date":"2021-08-10","close":21836.0},{"date":"2021-08-11","close":21647.0},{"date":"2021-08-12","close":21505.0},{"date":"2021-08-13","close":21315.0},{"date":"2021-08-17","close":20842.0},{"date":"2021-08-18","close":20842.0},{"date":"2021-08-19","close":20510.0},{"date":"2021-08-20","close":19326.0},{"date":"2021-08-23","close":20510.0},{"date":"2021-08-24","close":20842.0},{"date":"2021-08-25","close":20700.0},{"date":"2021-08-26","close":20652.0},{"date":"2021-08-27","close":20321.0},{"date":"2021-08-30","close":19847.0},{"date":"2021-08-31","close":19705.0},{"date":"2021-09-01","close":19942.0},{"date":"2021-09-02","close":21694.0},{"date":"2021-09-03","close":21694.0},{"date":"2021-09-06","close":21173.0},{"date":"2021-09-07","close":22168.0},{"date":"2021-09-08","close":21836.0},{"date":"2021-09-09","close":21363.0},{"date":"2021-09-10","close":20510.0},{"date":"2021-09-13","close":19989.0},{"date":"2021-09-14","close":19752.0},{"date":"2021-09-15","close":19705.0},{"date":"2021-09-16","close":19515.0},{"date":"2021-09-17","close":19421.0},{"date":"2021-09-23","close":19278.0},{"date":"2021-09-24","close":19326.0},{"date":"2021-09-27","close":18947.0},{"date":"2021-09-28","close":18284.0},{"date":"2021-09-29","close":17431.0},{"date":"2021-09-30","close":17384.0},{"date":"2021-10-01","close":16578.0},{"date":"2021-10-05","close":15300.0},{"date":"2021-10-06","close":15157.0},{"date":"2021-10-07","close":15300.0},{"date":"2021-10-08","close":15347.0},{"date":"2021-10-12","close":15631.0},{"date":"2021-10-13","close":15631.0},{"date":"2021-10-14","close":16105.0},{"date":"2021-10-15","close":16294.0},{"date":"2021-10-18","close":16057.0},{"date":"2021-10-19","close":16200.0},{"date":"2021-10-20","close":16152.0},{"date":"2021-10-21","close":15963.0},{"date":"2021-10-22","close":15631.0},{"date":"2021-10-25","close":15678.0},{"date":"2021-10-26","close":16010.0},{"date":"2021-10-27","close":15678.0},{"date":"2021-10-28","close":15678.0},{"date":"2021-10-29","close":15252.0},{"date":"2021-11-01","close":15157.0},{"date":"2021-11-02","close":15252.0},{"date":"2021-11-03","close":15063.0},{"date":"2021-11-04","close":14873.0},{"date":"2021-11-05","close":14400.0},{"date":"2021-11-08","close":13121.0},{"date":"2021-11-09","close":13121.0},{"date":"2021-11-10","close":12884.0},{"date":"2021-11-11","close":13168.0},{"date":"2021-11-12","close":13215.0},{"date":"2021-11-15","close":13405.0},{"date":"2021-11-16","close":13357.0},{"date":"2021-11-17","close":12836.0},{"date":"2021-11-18","close":12836.0},{"date":"2021-11-19","close":12647.0},{"date":"2021-11-22","close":14068.0},{"date":"2021-11-23","close":14636.0},{"date":"2021-11-24","close":13831.0},{"date":"2021-11-25","close":13168.0},{"date":"2021-11-26","close":13594.0},{"date":"2021-11-29","close":14210.0},{"date":"2021-11-30","close":13926.0},{"date":"2021-12-01","close":14210.0},{"date":"2021-12-02","close":14210.0},{"date":"2021-12-03","close":14210.0},{"date":"2021-12-06","close":14305.0},{"date":"2021-12-07","close":14684.0},{"date":"2021-12-08","close":14826.0},{"date":"2021-12-09","close":15347.0},{"date":"2021-12-10","close":15584.0},{"date":"2021-12-13","close":15584.0},{"date":"2021-12-14","close":15442.0},{"date":"2021-12-15","close":15157.0},{"date":"2021-12-16","close":14494.0},{"date":"2021-12-17","close":14494.0},{"date":"2021-12-20","close":15157.0},{"date":"2021-12-21","close":15536.0},{"date":"2021-12-22","close":15157.0},{"date":"2021-12-23","close":15252.0},{"date":"2021-12-24","close":15300.0},{"date":"2021-12-27","close":15252.0},{"date":"2021-12-28","close":15157.0},{"date":"2021-12-29","close":15063.0},{"date":"2021-12-30","close":15347.0},{"date":"2022-01-03","close":15536.0},{"date":"2022-01-04","close":15157.0},{"date":"2022-01-05","close":14921.0},{"date":"2022-01-06","close":14826.0},{"date":"2022-01-07","close":14873.0},{"date":"2022-01-10","close":14542.0},{"date":"2022-01-11","close":14021.0},{"date":"2022-01-12","close":13310.0},{"date":"2022-01-13","close":13310.0},{"date":"2022-01-14","close":13263.0},{"date":"2022-01-17","close":12931.0},{"date":"2022-01-18","close":12789.0},{"date":"2022-01-19","close":13215.0},{"date":"2022-01-20","close":13357.0},{"date":"2022-01-21","close":13215.0},{"date":"2022-01-24","close":12552.0},{"date":"2022-01-25","close":11557.0},{"date":"2022-01-26","close":11321.0},{"date":"2022-01-27","close":9947.0},{"date":"2022-01-28","close":10942.0},{"date":"2022-02-03","close":11936.0},{"date":"2022-02-04","close":11936.0},{"date":"2022-02-07","close":11842.0},{"date":"2022-02-08","close":11605.0},{"date":"2022-02-09","close":11557.0},{"date":"2022-02-10","close":11889.0},{"date":"2022-02-11","close":11842.0},{"date":"2022-02-14","close":11321.0},{"date":"2022-02-15","close":11036.0},{"date":"2022-02-16","close":11273.0},{"date":"2022-02-17","close":11178.0},{"date":"2022-02-18","close":11084.0},{"date":"2022-02-21","close":10989.0},{"date":"2022-02-22","close":10989.0},{"date":"2022-02-23","close":10942.0},{"date":"2022-02-24","close":10231.0},{"date":"2022-02-25","close":10421.0},{"date":"2022-02-28","close":10657.0},{"date":"2022-03-02","close":10989.0},{"date":"2022-03-03","close":11368.0},{"date":"2022-03-04","close":11368.0},{"date":"2022-03-07","close":11036.0},{"date":"2022-03-08","close":10136.0},{"date":"2022-03-10","close":10700.0},{"date":"2022-03-11","close":10800.0},{"date":"2022-03-14","close":10705.0},{"date":"2022-03-15","close":11036.0},{"date":"2022-03-16","close":11273.0},{"date":"2022-03-17","close":11557.0},{"date":"2022-03-18","close":11510.0},{"date":"2022-03-21","close":11415.0},{"date":"2022-03-22","close":11273.0},{"date":"2022-03-23","close":11605.0},{"date":"2022-03-24","close":11652.0},{"date":"2022-03-25","close":11605.0},{"date":"2022-03-28","close":11415.0},{"date":"2022-03-29","close":11700.0},{"date":"2022-03-30","close":11747.0},{"date":"2022-03-31","close":11463.0},{"date":"2022-04-01","close":11415.0},{"date":"2022-04-04","close":11415.0},{"date":"2022-04-05","close":11226.0},{"date":"2022-04-06","close":11605.0},{"date":"2022-04-07","close":11510.0},{"date":"2022-04-08","close":11226.0},{"date":"2022-04-11","close":10894.0},{"date":"2022-04-12","close":10800.0},{"date":"2022-04-13","close":10942.0},{"date":"2022-04-14","close":11036.0},{"date":"2022-04-15","close":11036.0},{"date":"2022-04-18","close":10942.0},{"date":"2022-04-19","close":11084.0},{"date":"2022-04-20","close":11178.0},{"date":"2022-04-21","close":11178.0},{"date":"2022-04-22","close":11036.0},{"date":"2022-04-25","close":10847.0},{"date":"2022-04-26","close":10657.0},{"date":"2022-04-27","close":10468.0},{"date":"2022-04-28","close":10610.0},{"date":"2022-04-29","close":10705.0},{"date":"2022-05-02","close":10800.0},{"date":"2022-05-03","close":10800.0},{"date":"2022-05-04","close":10610.0},{"date":"2022-05-06","close":10610.0},{"date":"2022-05-09","close":10373.0},{"date":"2022-05-10","close":10042.0},{"date":"2022-05-11","close":10089.0},{"date":"2022-05-12","close":9852.0},{"date":"2022-05-13","close":10042.0},{"date":"2022-05-16","close":9994.0},{"date":"2022-05-17","close":10042.0},{"date":"2022-05-18","close":10042.0},{"date":"2022-05-19","close":9852.0},{"date":"2022-05-20","close":9757.0},{"date":"2022-05-23","close":9757.0},{"date":"2022-05-24","close":9710.0},{"date":"2022-05-25","close":9473.0},{"date":"2022-05-26","close":9663.0},{"date":"2022-05-27","close":9805.0},{"date":"2022-05-30","close":9900.0},{"date":"2022-05-31","close":9900.0},{"date":"2022-06-02","close":9757.0},{"date":"2022-06-03","close":9805.0},{"date":"2022-06-07","close":9473.0},{"date":"2022-06-08","close":9473.0},{"date":"2022-06-09","close":9369.0},{"date":"2022-06-10","close":9056.0},{"date":"2022-06-13","close":8384.0},{"date":"2022-06-14","close":7910.0},{"date":"2022-06-15","close":7578.0},{"date":"2022-06-16","close":7578.0},{"date":"2022-06-17","close":7863.0},{"date":"2022-06-20","close":7550.0},{"date":"2022-06-21","close":7560.0},{"date":"2022-06-22","close":6783.0},{"date":"2022-06-23","close":6498.0},{"date":"2022-06-24","close":6603.0},{"date":"2022-06-27","close":7114.0},{"date":"2022-06-28","close":7114.0},{"date":"2022-06-29","close":7076.0},{"date":"2022-06-30","close":6915.0},{"date":"2022-07-01","close":6783.0},{"date":"2022-07-04","close":6868.0},{"date":"2022-07-05","close":7323.0},{"date":"2022-07-06","close":7588.0},{"date":"2022-07-07","close":7777.0},{"date":"2022-07-08","close":7749.0},{"date":"2022-07-11","close":8005.0},{"date":"2022-07-12","close":7910.0},{"date":"2022-07-13","close":7872.0},{"date":"2022-07-14","close":8014.0},{"date":"2022-07-15","close":7948.0},{"date":"2022-07-18","close":8166.0},{"date":"2022-07-19","close":8658.0},{"date":"2022-07-20","close":9085.0},{"date":"2022-07-21","close":9085.0},{"date":"2022-07-22","close":9189.0},{"date":"2022-07-25","close":8952.0},{"date":"2022-07-26","close":8640.0},{"date":"2022-07-27","close":8990.0},{"date":"2022-07-28","close":8895.0},{"date":"2022-07-29","close":8564.0},{"date":"2022-08-01","close":8744.0},{"date":"2022-08-02","close":8677.0},{"date":"2022-08-03","close":8677.0},{"date":"2022-08-04","close":9151.0},{"date":"2022-08-05","close":9009.0},{"date":"2022-08-08","close":8772.0},{"date":"2022-08-09","close":8592.0},{"date":"2022-08-10","close":8166.0},{"date":"2022-08-11","close":8327.0},{"date":"2022-08-12","close":8412.0},{"date":"2022-08-16","close":8384.0},{"date":"2022-08-17","close":8374.0},{"date":"2022-08-18","close":8403.0},{"date":"2022-08-19","close":8412.0},{"date":"2022-08-22","close":8156.0},{"date":"2022-08-23","close":8005.0},{"date":"2022-08-24","close":8081.0},{"date":"2022-08-25","close":8090.0},{"date":"2022-08-26","close":8261.0},{"date":"2022-08-29","close":7834.0},{"date":"2022-08-30","close":7853.0},{"date":"2022-08-31","close":8100.0},{"date":"2022-09-01","close":8100.0},{"date":"2022-09-02","close":7976.0},{"date":"2022-09-05","close":7967.0},{"date":"2022-09-06","close":7929.0},{"date":"2022-09-07","close":7806.0},{"date":"2022-09-08","close":7825.0},{"date":"2022-09-13","close":7787.0},{"date":"2022-09-14","close":7749.0},{"date":"2022-09-15","close":7758.0},{"date":"2022-09-16","close":7692.0},{"date":"2022-09-19","close":7436.0},{"date":"2022-09-20","close":7436.0},{"date":"2022-09-21","close":7228.0},{"date":"2022-09-22","close":6915.0},{"date":"2022-09-23","close":6716.0},{"date":"2022-09-26","close":6195.0},{"date":"2022-09-27","close":6186.0},{"date":"2022-09-28","close":5940.0},{"date":"2022-09-29","close":6214.0},{"date":"2022-09-30","close":8071.0},{"date":"2022-10-04","close":7825.0},{"date":"2022-10-05","close":7910.0},{"date":"2022-10-06","close":8564.0},{"date":"2022-10-07","close":7920.0},{"date":"2022-10-11","close":9663.0},{"date":"2022-10-12","close":8971.0},{"date":"2022-10-13","close":8289.0},{"date":"2022-10-14","close":8336.0},{"date":"2022-10-17","close":8355.0},{"date":"2022-10-18","close":8829.0},{"date":"2022-10-19","close":8204.0},{"date":"2022-10-20","close":7787.0},{"date":"2022-10-21","close":7370.0},{"date":"2022-10-24","close":7351.0},{"date":"2022-10-25","close":7578.0},{"date":"2022-10-26","close":7626.0},{"date":"2022-10-27","close":7664.0},{"date":"2022-10-28","close":7588.0},{"date":"2022-10-31","close":7664.0},{"date":"2022-11-01","close":7550.0},{"date":"2022-11-02","close":7560.0},{"date":"2022-11-03","close":7332.0},{"date":"2022-11-04","close":7095.0},{"date":"2022-11-07","close":7105.0},{"date":"2022-11-08","close":7436.0},{"date":"2022-11-09","close":7408.0},{"date":"2022-11-10","close":7256.0},{"date":"2022-11-11","close":7455.0},{"date":"2022-11-14","close":7465.0},{"date":"2022-11-15","close":7702.0},{"date":"2022-11-16","close":7626.0},{"date":"2022-11-17","close":7522.0},{"date":"2022-11-18","close":7503.0},{"date":"2022-11-21","close":7266.0},{"date":"2022-11-22","close":7181.0},{"date":"2022-11-23","close":7190.0},{"date":"2022-11-24","close":7285.0},{"date":"2022-11-25","close":8431.0},{"date":"2022-11-28","close":8412.0},{"date":"2022-11-29","close":8412.0},{"date":"2022-11-30","close":8393.0},{"date":"2022-12-01","close":8469.0},{"date":"2022-12-02","close":8204.0},{"date":"2022-12-05","close":8062.0},{"date":"2022-12-06","close":7825.0},{"date":"2022-12-07","close":7721.0},{"date":"2022-12-08","close":7446.0},{"date":"2022-12-09","close":7692.0},{"date":"2022-12-12","close":7702.0},{"date":"2022-12-13","close":7702.0},{"date":"2022-12-14","close":7882.0},{"date":"2022-12-15","close":7967.0},{"date":"2022-12-16","close":9568.0},{"date":"2022-12-19","close":9568.0},{"date":"2022-12-20","close":9568.0},{"date":"2022-12-21","close":9378.0},{"date":"2022-12-22","close":9473.0},{"date":"2022-12-23","close":9284.0},{"date":"2022-12-26","close":9047.0},{"date":"2022-12-27","close":8829.0},{"date":"2022-12-28","close":9236.0},{"date":"2022-12-29","close":8791.0},{"date":"2023-01-02","close":8753.0},{"date":"2023-01-03","close":8857.0},{"date":"2023-01-04","close":9369.0},{"date":"2023-01-05","close":8981.0},{"date":"2023-01-06","close":9568.0},{"date":"2023-01-09","close":9473.0},{"date":"2023-01-10","close":10468.0},{"date":"2023-01-11","close":10326.0},{"date":"2023-01-12","close":9900.0},{"date":"2023-01-13","close":9994.0},{"date":"2023-01-16","close":9947.0},{"date":"2023-01-17","close":9473.0},{"date":"2023-01-18","close":9521.0},{"date":"2023-01-19","close":9426.0},{"date":"2023-01-20","close":9274.0},{"date":"2023-01-25","close":9407.0},{"date":"2023-01-26","close":9710.0},{"date":"2023-01-27","close":9568.0},{"date":"2023-01-30","close":9407.0},{"date":"2023-01-31","close":9378.0},{"date":"2023-02-01","close":9426.0},{"date":"2023-02-02","close":9511.0},{"date":"2023-02-03","close":9521.0},{"date":"2023-02-06","close":9331.0},{"date":"2023-02-07","close":9369.0},{"date":"2023-02-08","close":9369.0},{"date":"2023-02-09","close":9000.0},{"date":"2023-02-10","close":8706.0},{"date":"2023-02-13","close":8696.0},{"date":"2023-02-14","close":8554.0},{"date":"2023-02-15","close":8336.0},{"date":"2023-02-16","close":8602.0},{"date":"2023-02-17","close":8497.0},{"date":"2023-02-20","close":8744.0},{"date":"2023-02-21","close":8564.0},{"date":"2023-02-22","close":8298.0},{"date":"2023-02-23","close":8261.0},{"date":"2023-02-24","close":8156.0},{"date":"2023-02-27","close":8223.0},{"date":"2023-02-28","close":8232.0},{"date":"2023-03-02","close":8213.0},{"date":"2023-03-03","close":8100.0},{"date":"2023-03-06","close":7777.0},{"date":"2023-03-07","close":7863.0},{"date":"2023-03-08","close":7664.0},{"date":"2023-03-09","close":7569.0},{"date":"2023-03-10","close":7294.0},{"date":"2023-03-13","close":7455.0},{"date":"2023-03-14","close":7124.0},{"date":"2023-03-15","close":7114.0},{"date":"2023-03-16","close":6915.0},{"date":"2023-03-17","close":7313.0},{"date":"2023-03-20","close":7351.0},{"date":"2023-03-21","close":7351.0},{"date":"2023-03-22","close":7417.0},{"date":"2023-03-23","close":7171.0},{"date":"2023-03-24","close":7275.0},{"date":"2023-03-27","close":7313.0},{"date":"2023-03-28","close":7294.0},{"date":"2023-03-29","close":7294.0},{"date":"2023-03-30","close":7304.0},{"date":"2023-03-31","close":7181.0},{"date":"2023-04-03","close":7010.0},{"date":"2023-04-04","close":7313.0},{"date":"2023-04-05","close":7721.0},{"date":"2023-04-06","close":7531.0},{"date":"2023-04-07","close":7503.0},{"date":"2023-04-10","close":7294.0},{"date":"2023-04-11","close":7304.0},{"date":"2023-04-12","close":7455.0},{"date":"2023-04-13","close":7626.0},{"date":"2023-04-14","close":7948.0},{"date":"2023-04-17","close":7711.0},{"date":"2023-04-18","close":7654.0},{"date":"2023-04-19","close":7503.0},{"date":"2023-04-20","close":7266.0},{"date":"2023-04-21","close":7275.0},{"date":"2023-04-24","close":7162.0},{"date":"2023-04-25","close":7124.0},{"date":"2023-04-26","close":7001.0},{"date":"2023-04-27","close":6953.0},{"date":"2023-04-28","close":6773.0},{"date":"2023-05-02","close":6821.0},{"date":"2023-05-03","close":7057.0},{"date":"2023-05-04","close":7095.0},{"date":"2023-05-08","close":7001.0},{"date":"2023-05-09","close":6877.0},{"date":"2023-05-10","close":6868.0},{"date":"2023-05-11","close":6896.0},{"date":"2023-05-12","close":6896.0},{"date":"2023-05-15","close":6858.0},{"date":"2023-05-16","close":6716.0},{"date":"2023-05-17","close":6830.0},{"date":"2023-05-18","close":6840.0},{"date":"2023-05-19","close":6896.0},{"date":"2023-05-22","close":6915.0},{"date":"2023-05-23","close":7038.0},{"date":"2023-05-24","close":7001.0},{"date":"2023-05-25","close":6934.0},{"date":"2023-05-26","close":6934.0},{"date":"2023-05-30","close":6868.0},{"date":"2023-05-31","close":6868.0},{"date":"2023-06-01","close":6991.0},{"date":"2023-06-02","close":7038.0},{"date":"2023-06-05","close":7029.0},{"date":"2023-06-07","close":7010.0},{"date":"2023-06-08","close":6830.0},{"date":"2023-06-09","close":6896.0},{"date":"2023-06-12","close":6991.0},{"date":"2023-06-13","close":6915.0},{"date":"2023-06-14","close":6754.0},{"date":"2023-06-15","close":6574.0},{"date":"2023-06-16","close":6546.0},{"date":"2023-06-19","close":6300.0},{"date":"2023-06-20","close":6375.0},{"date":"2023-06-21","close":6290.0},{"date":"2023-06-22","close":6300.0},{"date":"2023-06-23","close":6328.0},{"date":"2023-06-26","close":6337.0},{"date":"2023-06-27","close":6394.0},{"date":"2023-06-28","close":6394.0},{"date":"2023-06-29","close":6290.0},{"date":"2023-06-30","close":6233.0},{"date":"2023-07-03","close":6224.0},{"date":"2023-07-04","close":6205.0},{"date":"2023-07-05","close":6044.0},{"date":"2023-07-06","close":6167.0},{"date":"2023-07-07","close":5977.0},{"date":"2023-07-10","close":5987.0},{"date":"2023-07-11","close":6053.0},{"date":"2023-07-12","close":6072.0},{"date":"2023-07-13","close":6148.0},{"date":"2023-07-14","close":6091.0},{"date":"2023-07-17","close":6025.0},{"date":"2023-07-18","close":6015.0},{"date":"2023-07-19","close":6129.0},{"date":"2023-07-20","close":6290.0},{"date":"2023-07-21","close":6413.0},{"date":"2023-07-24","close":6252.0},{"date":"2023-07-25","close":6574.0},{"date":"2023-07-26","close":6034.0},{"date":"2023-07-27","close":6138.0},{"date":"2023-07-28","close":6281.0},{"date":"2023-07-31","close":6641.0},{"date":"2023-08-01","close":6536.0},{"date":"2023-08-02","close":6375.0},{"date":"2023-08-03","close":6508.0},{"date":"2023-08-04","close":6309.0},{"date":"2023-08-07","close":6375.0},{"date":"2023-08-08","close":6195.0},{"date":"2023-08-09","close":6281.0},{"date":"2023-08-10","close":6489.0},{"date":"2023-08-11","close":6527.0},{"date":"2023-08-14","close":6375.0},{"date":"2023-08-16","close":6195.0},{"date":"2023-08-17","close":6205.0},{"date":"2023-08-18","close":6072.0},{"date":"2023-08-21","close":6053.0},{"date":"2023-08-22","close":6053.0},{"date":"2023-08-23","close":6072.0},{"date":"2023-08-24","close":6233.0},{"date":"2023-08-25","close":6157.0},{"date":"2023-08-28","close":6176.0},{"date":"2023-08-29","close":6214.0},{"date":"2023-08-30","close":6290.0},{"date":"2023-08-31","close":6243.0},{"date":"2023-09-01","close":6091.0},{"date":"2023-09-04","close":6063.0},{"date":"2023-09-05","close":6300.0},{"date":"2023-09-06","close":7237.0},{"date":"2023-09-07","close":6584.0},{"date":"2023-09-08","close":6754.0},{"date":"2023-09-11","close":6915.0},{"date":"2023-09-12","close":6660.0},{"date":"2023-09-13","close":6385.0},{"date":"2023-09-14","close":8298.0},{"date":"2023-09-15","close":7815.0},{"date":"2023-09-18","close":7133.0},{"date":"2023-09-19","close":6991.0},{"date":"2023-09-20","close":6631.0},{"date":"2023-09-21","close":6707.0},{"date":"2023-09-22","close":6328.0},{"date":"2023-09-25","close":5987.0},{"date":"2023-09-26","close":5561.0},{"date":"2023-09-27","close":5570.0},{"date":"2023-10-04","close":5163.0},{"date":"2023-10-05","close":4992.0},{"date":"2023-10-06","close":5049.0},{"date":"2023-10-10","close":6555.0},{"date":"2023-10-11","close":6546.0},{"date":"2023-10-12","close":6517.0},{"date":"2023-10-13","close":5949.0},{"date":"2023-10-16","close":5456.0},{"date":"2023-10-17","close":5409.0},{"date":"2023-10-18","close":5276.0},{"date":"2023-10-19","close":5134.0},{"date":"2023-10-20","close":4973.0},{"date":"2023-10-23","close":4926.0},{"date":"2023-10-24","close":4973.0},{"date":"2023-10-25","close":5068.0},{"date":"2023-10-26","close":4736.0},{"date":"2023-10-27","close":4684.0},{"date":"2023-10-30","close":4675.0},{"date":"2023-10-31","close":4518.0},{"date":"2023-11-01","close":4599.0},{"date":"2023-11-02","close":4803.0},{"date":"2023-11-03","close":4935.0},{"date":"2023-11-06","close":5096.0},{"date":"2023-11-07","close":5011.0},{"date":"2023-11-08","close":5201.0},{"date":"2023-11-09","close":4964.0},{"date":"2023-11-10","close":5191.0},{"date":"2023-11-13","close":5021.0},{"date":"2023-11-14","close":5163.0},{"date":"2023-11-15","close":5125.0},{"date":"2023-11-16","close":5021.0},{"date":"2023-11-17","close":5049.0},{"date":"2023-11-20","close":5276.0},{"date":"2023-11-21","close":5257.0},{"date":"2023-11-22","close":5201.0},{"date":"2023-11-23","close":5134.0},{"date":"2023-11-24","close":5172.0},{"date":"2023-11-27","close":4926.0},{"date":"2023-11-28","close":5040.0},{"date":"2023-11-29","close":5021.0},{"date":"2023-11-30","close":5077.0},{"date":"2023-12-01","close":4983.0},{"date":"2023-12-04","close":4992.0},{"date":"2023-12-05","close":4935.0},{"date":"2023-12-06","close":4983.0},{"date":"2023-12-07","close":4964.0},{"date":"2023-12-08","close":5021.0},{"date":"2023-12-11","close":5030.0},{"date":"2023-12-12","close":5030.0},{"date":"2023-12-13","close":4945.0},{"date":"2023-12-14","close":5115.0},{"date":"2023-12-15","close":5191.0},{"date":"2023-12-18","close":5106.0},{"date":"2023-12-19","close":5096.0},{"date":"2023-12-20","close":5182.0},{"date":"2023-12-21","close":5115.0},{"date":"2023-12-22","close":5210.0},{"date":"2023-12-26","close":5248.0},{"date":"2023-12-27","close":5182.0},{"date":"2023-12-28","close":5267.0},{"date":"2024-01-02","close":5333.0},{"date":"2024-01-03","close":5437.0},{"date":"2024-01-04","close":5267.0},{"date":"2024-01-05","close":5295.0},{"date":"2024-01-08","close":5238.0},{"date":"2024-01-09","close":5352.0},{"date":"2024-01-10","close":5295.0},{"date":"2024-01-11","close":5418.0},{"date":"2024-01-12","close":5229.0},{"date":"2024-01-15","close":5096.0},{"date":"2024-01-16","close":4945.0},{"date":"2024-01-17","close":4822.0},{"date":"2024-01-18","close":4755.0},{"date":"2024-01-19","close":4632.0},{"date":"2024-01-22","close":4542.0},{"date":"2024-01-23","close":4642.0},{"date":"2024-01-24","close":4571.0},{"date":"2024-01-25","close":4537.0},{"date":"2024-01-26","close":4580.0},{"date":"2024-01-29","close":4514.0},{"date":"2024-01-30","close":4509.0},{"date":"2024-01-31","close":4244.0},{"date":"2024-02-01","close":4234.0},{"date":"2024-02-02","close":4277.0},{"date":"2024-02-05","close":4338.0},{"date":"2024-02-06","close":4263.0},{"date":"2024-02-07","close":4291.0},{"date":"2024-02-08","close":4329.0},{"date":"2024-02-13","close":4367.0},{"date":"2024-02-14","close":4367.0},{"date":"2024-02-15","close":4367.0},{"date":"2024-02-16","close":4391.0},{"date":"2024-02-19","close":4481.0},{"date":"2024-02-20","close":4447.0},{"date":"2024-02-21","close":4395.0},{"date":"2024-02-22","close":4353.0},{"date":"2024-02-23","close":4381.0},{"date":"2024-02-26","close":4372.0},{"date":"2024-02-27","close":4267.0},{"date":"2024-02-28","close":4225.0},{"date":"2024-02-29","close":4135.0},{"date":"2024-03-04","close":4125.0},{"date":"2024-03-05","close":4068.0},{"date":"2024-03-06","close":4059.0},{"date":"2024-03-07","close":4031.0},{"date":"2024-03-08","close":4087.0},{"date":"2024-03-11","close":4381.0},{"date":"2024-03-12","close":4462.0},{"date":"2024-03-13","close":4471.0},{"date":"2024-03-14","close":4462.0},{"date":"2024-03-15","close":4452.0},{"date":"2024-03-18","close":4462.0},{"date":"2024-03-19","close":4542.0},{"date":"2024-03-20","close":4608.0},{"date":"2024-03-21","close":4632.0},{"date":"2024-03-22","close":4954.0},{"date":"2024-03-25","close":5163.0},{"date":"2024-03-26","close":4926.0},{"date":"2024-03-27","close":4869.0},{"date":"2024-03-28","close":4722.0},{"date":"2024-03-29","close":4746.0},{"date":"2024-04-01","close":5456.0},{"date":"2024-04-02","close":5058.0},{"date":"2024-04-03","close":5873.0},{"date":"2024-04-04","close":6328.0},{"date":"2024-04-05","close":6300.0},{"date":"2024-04-08","close":5996.0},{"date":"2024-04-09","close":5930.0},{"date":"2024-04-11","close":6101.0},{"date":"2024-04-12","close":5911.0},{"date":"2024-04-15","close":6214.0},{"date":"2024-04-16","close":6072.0},{"date":"2024-04-17","close":6271.0},{"date":"2024-04-18","close":6641.0},{"date":"2024-04-19","close":5987.0},{"date":"2024-04-22","close":5722.0},{"date":"2024-04-23","close":4263.0},{"date":"2024-04-24","close":4168.0},{"date":"2024-04-25","close":3978.0},{"date":"2024-04-26","close":4050.0},{"date":"2024-04-29","close":3903.0},{"date":"2024-04-30","close":4012.0},{"date":"2024-05-02","close":3865.0},{"date":"2024-05-03","close":3945.0},{"date":"2024-05-07","close":3775.0},{"date":"2024-05-08","close":3756.0},{"date":"2024-05-09","close":3746.0},{"date":"2024-05-10","close":3746.0},{"date":"2024-05-13","close":3571.0},{"date":"2024-05-14","close":3595.0},{"date":"2024-05-16","close":3661.0},{"date":"2024-05-17","close":3528.0},{"date":"2024-05-20","close":3386.0},{"date":"2024-05-21","close":3315.0},{"date":"2024-05-22","close":3292.0},{"date":"2024-05-23","close":3197.0},{"date":"2024-05-24","close":3026.0},{"date":"2024-05-27","close":3050.0},{"date":"2024-05-28","close":3036.0},{"date":"2024-05-29","close":3031.0},{"date":"2024-05-30","close":2970.0},{"date":"2024-05-31","close":3348.0},{"date":"2024-06-03","close":3216.0},{"date":"2024-06-04","close":3235.0},{"date":"2024-06-05","close":3235.0},{"date":"2024-06-07","close":3183.0},{"date":"2024-06-10","close":3145.0},{"date":"2024-06-11","close":3060.0},{"date":"2024-06-12","close":3069.0},{"date":"2024-06-13","close":3055.0},{"date":"2024-06-14","close":3012.0},{"date":"2024-06-17","close":2917.0},{"date":"2024-06-18","close":2861.0},{"date":"2024-06-19","close":2861.0},{"date":"2024-06-20","close":2979.0},{"date":"2024-06-21","close":2984.0},{"date":"2024-06-24","close":2951.0},{"date":"2024-06-25","close":2970.0},{"date":"2024-06-26","close":2908.0},{"date":"2024-06-27","close":2861.0},{"date":"2024-06-28","close":2979.0},{"date":"2024-07-01","close":2875.0},{"date":"2024-07-02","close":2856.0},{"date":"2024-07-03","close":2808.0},{"date":"2024-07-04","close":2728.0},{"date":"2024-07-05","close":2761.0},{"date":"2024-07-08","close":2723.0},{"date":"2024-07-09","close":2700.0},{"date":"2024-07-10","close":2662.0},{"date":"2024-07-11","close":2662.0},{"date":"2024-07-12","close":2695.0},{"date":"2024-07-15","close":2709.0},{"date":"2024-07-16","close":2709.0},{"date":"2024-07-17","close":2718.0},{"date":"2024-07-18","close":2714.0},{"date":"2024-07-19","close":2652.0},{"date":"2024-07-22","close":2581.0},{"date":"2024-07-23","close":2600.0},{"date":"2024-07-24","close":2633.0},{"date":"2024-07-25","close":2553.0},{"date":"2024-07-26","close":3315.0},{"date":"2024-07-29","close":3078.0},{"date":"2024-07-30","close":3036.0},{"date":"2024-07-31","close":2884.0},{"date":"2024-08-01","close":2865.0},{"date":"2024-08-02","close":2671.0},{"date":"2024-08-05","close":2311.0},{"date":"2024-08-06","close":2463.0},{"date":"2024-08-07","close":2600.0},{"date":"2024-08-08","close":2790.0},{"date":"2024-08-09","close":2695.0},{"date":"2024-08-12","close":3306.0},{"date":"2024-08-13","close":2884.0},{"date":"2024-08-14","close":2889.0},{"date":"2024-08-16","close":2960.0},{"date":"2024-08-19","close":3064.0},{"date":"2024-08-20","close":2960.0},{"date":"2024-08-21","close":2761.0},{"date":"2024-08-22","close":2676.0},{"date":"2024-08-23","close":2700.0},{"date":"2024-08-26","close":2647.0},{"date":"2024-08-27","close":2723.0},{"date":"2024-08-28","close":2652.0},{"date":"2024-08-29","close":2515.0},{"date":"2024-08-30","close":2505.0},{"date":"2024-09-02","close":2477.0},{"date":"2024-09-03","close":2477.0},{"date":"2024-09-04","close":2439.0},{"date":"2024-09-05","close":2330.0},{"date":"2024-09-06","close":2226.0},{"date":"2024-09-09","close":2614.0},{"date":"2024-09-10","close":2430.0},{"date":"2024-09-11","close":2335.0},{"date":"2024-09-12","close":2330.0},{"date":"2024-09-13","close":2415.0},{"date":"2024-09-19","close":2463.0},{"date":"2024-09-20","close":3202.0},{"date":"2024-09-23","close":4158.0},{"date":"2024-09-24","close":3993.0},{"date":"2024-09-25","close":3614.0},{"date":"2024-09-26","close":3618.0},{"date":"2024-09-27","close":3348.0},{"date":"2024-09-30","close":3495.0},{"date":"2024-10-02","close":3353.0},{"date":"2024-10-04","close":3311.0},{"date":"2024-10-07","close":3296.0},{"date":"2024-10-08","close":3249.0},{"date":"2024-10-10","close":3221.0},{"date":"2024-10-11","close":3007.0},{"date":"2024-10-14","close":3007.0},{"date":"2024-10-15","close":2946.0},{"date":"2024-10-16","close":2932.0},{"date":"2024-10-17","close":2936.0},{"date":"2024-10-18","close":2771.0},{"date":"2024-10-21","close":2704.0},{"date":"2024-10-22","close":2662.0},{"date":"2024-10-23","close":2829.5178},{"date":"2024-10-24","close":2820.0547},{"date":"2024-10-25","close":2744.3484},{"date":"2024-10-28","close":2876.8342},{"date":"2024-10-29","close":3236.4385},{"date":"2024-10-30","close":2999.8567},{"date":"2024-10-31","close":2786.9331},{"date":"2024-11-01","close":2695.0},{"date":"2024-11-04","close":2735.0},{"date":"2024-11-05","close":2700.0},{"date":"2024-11-06","close":2575.0},{"date":"2024-11-07","close":2535.0},{"date":"2024-11-08","close":2545.0},{"date":"2024-11-11","close":2510.0},{"date":"2024-11-12","close":2420.0},{"date":"2024-11-13","close":2515.0},{"date":"2024-11-14","close":2395.0},{"date":"2024-11-15","close":2600.0},{"date":"2024-11-18","close":2535.0},{"date":"2024-11-19","close":2570.0},{"date":"2024-11-20","close":2695.0},{"date":"2024-11-21","close":2600.0},{"date":"2024-11-22","close":2615.0},{"date":"2024-11-25","close":2655.0},{"date":"2024-11-26","close":2535.0},{"date":"2024-11-27","close":2595.0},{"date":"2024-11-28","close":2645.0},{"date":"2024-11-29","close":2840.0},{"date":"2024-12-02","close":2575.0},{"date":"2024-12-03","close":2570.0},{"date":"2024-12-04","close":2405.0},{"date":"2024-12-05","close":2195.0},{"date":"2024-12-06","close":2270.0},{"date":"2024-12-09","close":2010.0},{"date":"2024-12-10","close":2090.0},{"date":"2024-12-11","close":2220.0},{"date":"2024-12-12","close":2190.0},{"date":"2024-12-13","close":2260.0},{"date":"2024-12-16","close":2265.0},{"date":"2024-12-17","close":2290.0},{"date":"2024-12-18","close":2295.0},{"date":"2024-12-19","close":2250.0},{"date":"2024-12-20","close":2130.0},{"date":"2024-12-23","close":2155.0},{"date":"2024-12-24","close":2095.0},{"date":"2024-12-26","close":1668.0},{"date":"2024-12-27","close":1577.0},{"date":"2024-12-30","close":1642.0},{"date":"2025-01-02","close":1663.0},{"date":"2025-01-03","close":1713.0},{"date":"2025-01-06","close":1748.0},{"date":"2025-01-07","close":1719.0},{"date":"2025-01-08","close":1762.0},{"date":"2025-01-09","close":1761.0},{"date":"2025-01-10","close":1747.0},{"date":"2025-01-13","close":1705.0},{"date":"2025-01-14","close":1715.0},{"date":"2025-01-15","close":1696.0},{"date":"2025-01-16","close":1737.0},{"date":"2025-01-17","close":1692.0},{"date":"2025-01-20","close":1686.0},{"date":"2025-01-21","close":1656.0},{"date":"2025-01-22","close":1683.0},{"date":"2025-01-23","close":1640.0},{"date":"2025-01-24","close":1673.0},{"date":"2025-01-31","close":1673.0},{"date":"2025-02-03","close":1628.0},{"date":"2025-02-04","close":1662.0},{"date":"2025-02-05","close":1734.0},{"date":"2025-02-06","close":1762.0},{"date":"2025-02-07","close":1721.0},{"date":"2025-02-10","close":1756.0},{"date":"2025-02-11","close":1735.0},{"date":"2025-02-12","close":1718.0},{"date":"2025-02-13","close":1694.0},{"date":"2025-02-14","close":1704.0},{"date":"2025-02-17","close":1720.0},{"date":"2025-02-18","close":1732.0},{"date":"2025-02-19","close":1767.0},{"date":"2025-02-20","close":1776.0},{"date":"2025-02-21","close":1778.0},{"date":"2025-02-24","close":1820.0},{"date":"2025-02-25","close":1792.0},{"date":"2025-02-26","close":1783.0},{"date":"2025-02-27","close":1796.0},{"date":"2025-02-28","close":1765.0},{"date":"2025-03-04","close":1663.0},{"date":"2025-03-05","close":1702.0},{"date":"2025-03-06","close":1700.0},{"date":"2025-03-07","close":1697.0},{"date":"2025-03-10","close":1729.0},{"date":"2025-03-11","close":1729.0},{"date":"2025-03-12","close":1749.0},{"date":"2025-03-13","close":1735.0},{"date":"2025-03-14","close":1723.0},{"date":"2025-03-17","close":1653.0},{"date":"2025-03-18","close":1649.0},{"date":"2025-03-19","close":1630.0},{"date":"2025-03-20","close":1618.0},{"date":"2025-03-21","close":1560.0},{"date":"2025-03-24","close":1599.0},{"date":"2025-03-25","close":1569.0},{"date":"2025-03-26","close":1578.0},{"date":"2025-03-27","close":1536.0},{"date":"2025-03-28","close":1533.0},{"date":"2025-03-31","close":1550.0},{"date":"2025-04-01","close":1716.0},{"date":"2025-04-02","close":1646.0},{"date":"2025-04-03","close":1687.0},{"date":"2025-04-04","close":1634.0},{"date":"2025-04-07","close":1633.0},{"date":"2025-04-08","close":1673.0},{"date":"2025-04-09","close":1600.0},{"date":"2025-04-10","close":1635.0},{"date":"2025-04-11","close":1631.0},{"date":"2025-04-14","close":1715.0},{"date":"2025-04-15","close":1717.0},{"date":"2025-04-16","close":1763.0},{"date":"2025-04-17","close":1732.0},{"date":"2025-04-18","close":1734.0},{"date":"2025-04-21","close":1740.0},{"date":"2025-04-22","close":1717.0},{"date":"2025-04-23","close":1710.0},{"date":"2025-04-24","close":1708.0},{"date":"2025-04-25","close":1701.0},{"date":"2025-04-28","close":1696.0},{"date":"2025-04-29","close":1736.0},{"date":"2025-04-30","close":1805.0},{"date":"2025-05-02","close":1805.0},{"date":"2025-05-07","close":1809.0},{"date":"2025-05-08","close":1769.0},{"date":"2025-05-09","close":1737.0},{"date":"2025-05-12","close":1849.0},{"date":"2025-05-13","close":1900.0},{"date":"2025-05-14","close":2150.0},{"date":"2025-05-15","close":2195.0},{"date":"2025-05-16","close":2200.0},{"date":"2025-05-19","close":1965.0},{"date":"2025-05-20","close":1942.0},{"date":"2025-05-21","close":1923.0},{"date":"2025-05-22","close":1985.0},{"date":"2025-05-23","close":2075.0},{"date":"2025-05-26","close":2060.0},{"date":"2025-05-27","close":2050.0},{"date":"2025-05-28","close":1998.0},{"date":"2025-05-29","close":2045.0},{"date":"2025-05-30","close":2015.0},{"date":"2025-06-02","close":2035.0},{"date":"2025-06-04","close":2045.0},{"date":"2025-06-05","close":1990.0},{"date":"2025-06-09","close":1959.0},{"date":"2025-06-10","close":1854.0},{"date":"2025-06-11","close":1931.0},{"date":"2025-06-12","close":2090.0},{"date":"2025-06-13","close":2010.0},{"date":"2025-06-16","close":2120.0},{"date":"2025-06-17","close":2080.0},{"date":"2025-06-18","close":2080.0},{"date":"2025-06-19","close":2080.0},{"date":"2025-06-20","close":2060.0},{"date":"2025-06-23","close":2035.0},{"date":"2025-06-24","close":2055.0},{"date":"2025-06-25","close":2095.0},{"date":"2025-06-26","close":2115.0},{"date":"2025-06-27","close":2040.0},{"date":"2025-06-30","close":1944.0},{"date":"2025-07-01","close":1964.0},{"date":"2025-07-02","close":1996.0},{"date":"2025-07-03","close":1991.0},{"date":"2025-07-04","close":1950.0},{"date":"2025-07-07","close":1943.0},{"date":"2025-07-08","close":1944.0},{"date":"2025-07-09","close":1912.0},{"date":"2025-07-10","close":1995.0},{"date":"2025-07-11","close":1945.0},{"date":"2025-07-14","close":2050.0},{"date":"2025-07-15","close":2010.0},{"date":"2025-07-16","close":2010.0},{"date":"2025-07-17","close":2065.0},{"date":"2025-07-18","close":2020.0},{"date":"2025-07-21","close":2005.0},{"date":"2025-07-22","close":1990.0},{"date":"2025-07-23","close":1990.0},{"date":"2025-07-24","close":1985.0},{"date":"2025-07-25","close":1964.0},{"date":"2025-07-28","close":1932.0},{"date":"2025-07-29","close":1934.0},{"date":"2025-07-30","close":1840.0},{"date":"2025-07-31","close":1845.0},{"date":"2025-08-01","close":1756.0},{"date":"2025-08-04","close":1780.0},{"date":"2025-08-05","close":1846.0},{"date":"2025-08-06","close":1851.0},{"date":"2025-08-07","close":1843.0},{"date":"2025-08-08","close":1938.0},{"date":"2025-08-11","close":1881.0},{"date":"2025-08-12","close":1870.0},{"date":"2025-08-13","close":1942.0},{"date":"2025-08-14","close":1917.0},{"date":"2025-08-18","close":1837.0},{"date":"2025-08-19","close":1792.0},{"date":"2025-08-20","close":1758.0},{"date":"2025-08-21","close":1768.0},{"date":"2025-08-22","close":1782.0},{"date":"2025-08-25","close":1779.0},{"date":"2025-08-26","close":1780.0},{"date":"2025-08-27","close":1770.0},{"date":"2025-08-28","close":1776.0},{"date":"2025-08-29","close":1786.0},{"date":"2025-09-01","close":1777.0},{"date":"2025-09-02","close":1776.0},{"date":"2025-09-03","close":1751.0},{"date":"2025-09-04","close":1793.0},{"date":"2025-09-05","close":1829.0},{"date":"2025-09-08","close":1830.0},{"date":"2025-09-09","close":1812.0},{"date":"2025-09-10","close":1835.0},{"date":"2025-09-11","close":1827.0},{"date":"2025-09-12","close":1822.0},{"date":"2025-09-15","close":1804.0},{"date":"2025-09-16","close":1808.0},{"date":"2025-09-17","close":1797.0},{"date":"2025-09-18","close":1805.0},{"date":"2025-09-19","close":1803.0},{"date":"2025-09-22","close":1793.0},{"date":"2025-09-23","close":1771.0},{"date":"2025-09-24","close":1780.0},{"date":"2025-09-25","close":1753.0},{"date":"2025-09-26","close":1718.0},{"date":"2025-09-29","close":1740.0},{"date":"2025-09-30","close":1738.0},{"date":"2025-10-01","close":1715.0},{"date":"2025-10-02","close":1698.0},{"date":"2025-10-10","close":1693.0},{"date":"2025-10-13","close":1665.0},{"date":"2025-10-14","close":1695.0},{"date":"2025-10-15","close":1699.0},{"date":"2025-10-16","close":1660.0},{"date":"2025-10-17","close":1613.0},{"date":"2025-10-20","close":1612.0},{"date":"2025-10-21","close":1576.0},{"date":"2025-10-22","close":1594.0},{"date":"2025-10-23","close":1589.0},{"date":"2025-10-24","close":1525.0},{"date":"2025-10-27","close":1505.0},{"date":"2025-10-28","close":1529.0},{"date":"2025-10-29","close":1556.0},{"date":"2025-10-30","close":1437.0},{"date":"2025-10-31","close":1480.0},{"date":"2025-11-03","close":1396.0},{"date":"2025-11-04","close":1396.0},{"date":"2025-11-05","close":1380.0},{"date":"2025-11-06","close":1411.0},{"date":"2025-11-07","close":1399.0},{"date":"2025-11-10","close":1421.0},{"date":"2025-11-11","close":1484.0},{"date":"2025-11-12","close":1500.0},{"date":"2025-11-13","close":1617.0},{"date":"2025-11-14","close":1600.0},{"date":"2025-11-17","close":1704.0},{"date":"2025-11-18","close":1659.0},{"date":"2025-11-19","close":1714.0},{"date":"2025-11-20","close":1715.0},{"date":"2025-11-21","close":1679.0},{"date":"2025-11-24","close":1703.0},{"date":"2025-11-25","close":1651.0},{"date":"2025-11-26","close":1620.0},{"date":"2025-11-27","close":1637.0},{"date":"2025-11-28","close":1669.0},{"date":"2025-12-01","close":1699.0},{"date":"2025-12-02","close":1720.0},{"date":"2025-12-03","close":1725.0},{"date":"2025-12-04","close":1701.0},{"date":"2025-12-05","close":1704.0},{"date":"2025-12-08","close":1703.0},{"date":"2025-12-09","close":1702.0},{"date":"2025-12-10","close":1701.0},{"date":"2025-12-11","close":1705.0},{"date":"2025-12-12","close":1700.0},{"date":"2025-12-15","close":1649.0},{"date":"2025-12-16","close":1591.0},{"date":"2025-12-17","close":1592.0},{"date":"2025-12-18","close":1567.0},{"date":"2025-12-19","close":1579.0},{"date":"2025-12-22","close":1565.0},{"date":"2025-12-23","close":1546.0},{"date":"2025-12-24","close":1515.0},{"date":"2025-12-26","close":1475.0},{"date":"2025-12-29","close":1478.0},{"date":"2025-12-30","close":1460.0},{"date":"2026-01-02","close":1474.0},{"date":"2026-01-05","close":1524.0},{"date":"2026-01-06","close":1480.0},{"date":"2026-01-07","close":1484.0},{"date":"2026-01-08","close":1460.0},{"date":"2026-01-09","close":1439.0},{"date":"2026-01-12","close":1432.0},{"date":"2026-01-13","close":1422.0},{"date":"2026-01-14","close":1387.0},{"date":"2026-01-15","close":1391.0},{"date":"2026-01-16","close":1399.0},{"date":"2026-01-19","close":1502.0},{"date":"2026-01-20","close":1952.0},{"date":"2026-01-21","close":1870.0},{"date":"2026-01-22","close":1752.0},{"date":"2026-01-23","close":1703.0},{"date":"2026-01-26","close":1700.0},{"date":"2026-01-27","close":1761.0},{"date":"2026-01-28","close":2015.0},{"date":"2026-01-29","close":2245.0},{"date":"2026-01-30","close":2030.0},{"date":"2026-02-02","close":2635.0},{"date":"2026-02-03","close":2540.0},{"date":"2026-02-04","close":2525.0},{"date":"2026-02-05","close":2310.0},{"date":"2026-02-06","close":2435.0},{"date":"2026-02-09","close":2385.0},{"date":"2026-02-10","close":2105.0},{"date":"2026-02-11","close":2195.0},{"date":"2026-02-12","close":2240.0},{"date":"2026-02-13","close":2250.0},{"date":"2026-02-19","close":2130.0},{"date":"2026-02-20","close":2040.0},{"date":"2026-02-23","close":1941.0},{"date":"2026-02-24","close":1970.0},{"date":"2026-02-25","close":2010.0},{"date":"2026-02-26","close":1994.0},{"date":"2026-02-27","close":1999.0},{"date":"2026-03-03","close":2000.0},{"date":"2026-03-04","close":1826.0},{"date":"2026-03-05","close":2060.0},{"date":"2026-03-06","close":2035.0},{"date":"2026-03-09","close":1954.0},{"date":"2026-03-10","close":1937.0},{"date":"2026-03-11","close":2080.0},{"date":"2026-03-12","close":2145.0},{"date":"2026-03-13","close":2055.0},{"date":"2026-03-16","close":2060.0},{"date":"2026-03-17","close":2060.0},{"date":"2026-03-18","close":2040.0},{"date":"2026-03-19","close":2045.0},{"date":"2026-03-20","close":2010.0},{"date":"2026-03-23","close":1880.0},{"date":"2026-03-24","close":1891.0},{"date":"2026-03-25","close":1870.0},{"date":"2026-03-26","close":1807.0},{"date":"2026-03-27","close":1830.0},{"date":"2026-03-30","close":1802.0},{"date":"2026-03-31","close":1713.0},{"date":"2026-04-01","close":1767.0},{"date":"2026-04-02","close":1661.0},{"date":"2026-04-03","close":1682.0},{"date":"2026-04-06","close":1575.0},{"date":"2026-04-07","close":1573.0},{"date":"2026-04-08","close":1658.0},{"date":"2026-04-09","close":1601.0},{"date":"2026-04-10","close":1677.0},{"date":"2026-04-13","close":1681.0},{"date":"2026-04-14","close":1701.0},{"date":"2026-04-15","close":1735.0},{"date":"2026-04-16","close":1787.0},{"date":"2026-04-17","close":1866.0},{"date":"2026-04-20","close":1790.0},{"date":"2026-04-21","close":1736.0},{"date":"2026-04-22","close":1726.0},{"date":"2026-04-23","close":1690.0},{"date":"2026-04-24","close":1687.0},{"date":"2026-04-27","close":1645.0},{"date":"2026-04-28","close":1225.0},{"date":"2026-04-29","close":1189.0},{"date":"2026-04-30","close":1159.0},{"date":"2026-05-04","close":1170.0},{"date":"2026-05-06","close":1152.0},{"date":"2026-05-07","close":1135.0},{"date":"2026-05-08","close":1119.0},{"date":"2026-05-11","close":1172.0},{"date":"2026-05-12","close":1235.0},{"date":"2026-05-13","close":1300.0},{"date":"2026-05-14","close":1250.0},{"date":"2026-05-15","close":1413.0},{"date":"2026-05-18","close":1257.0},{"date":"2026-05-19","close":1265.0},{"date":"2026-05-20","close":1208.0},{"date":"2026-05-21","close":1149.0},{"date":"2026-05-22","close":1168.0},{"date":"2026-05-26","close":1159.0},{"date":"2026-05-27","close":1100.0},{"date":"2026-05-28","close":1113.0},{"date":"2026-05-29","close":1070.0},{"date":"2026-06-01","close":1008.0},{"date":"2026-06-02","close":2483.0},{"date":"2026-06-04","close":2470.0},{"date":"2026-06-05","close":2433.0},{"date":"2026-06-08","close":2259.0},{"date":"2026-06-09","close":2328.0},{"date":"2026-06-10","close":2178.0},{"date":"2026-06-11","close":2188.0},{"date":"2026-06-12","close":2087.0},{"date":"2026-06-15","close":2161.0},{"date":"2026-06-16","close":2146.0},{"date":"2026-06-17","close":2183.0},{"date":"2026-06-18","close":2144.0},{"date":"2026-06-19","close":1943.0},{"date":"2026-06-22","close":1808.0},{"date":"2026-06-23","close":1808.0},{"date":"2026-06-24","close":1808.0},{"date":"2026-06-25","close":1808.0},{"date":"2026-06-26","close":1808.0},{"date":"2026-06-29","close":1808.0},{"date":"2026-06-30","close":1808.0},{"date":"2026-07-01","close":1808.0},{"date":"2026-07-02","close":1808.0},{"date":"2026-07-03","close":1808.0},{"date":"2026-07-06","close":1808.0},{"date":"2026-07-07","close":1808.0},{"date":"2026-07-08","close":1808.0},{"date":"2026-07-09","close":1808.0},{"date":"2026-07-10","close":1808.0},{"date":"2026-07-13","close":1283.2367},{"date":"2026-07-14","close":1360.6516},{"date":"2026-07-15","close":1438.908},{"date":"2026-07-16","close":1403.5664},{"date":"2026-07-20","close":1404.4078},{"date":"2026-07-21","close":1825.0},{"date":"2026-07-22","close":2370.0},{"date":"2026-07-23","close":1990.0},{"date":"2026-07-24","close":2585.0},{"date":"2026-07-27","close":2205.0},{"date":"2026-07-28","close":1745.0},{"date":"2026-07-29","close":1545.0},{"date":"2026-07-30","close":1520.0},{"date":"2026-07-31","close":1621.0},{"date":"2026-08-03","close":1660.0},{"date":"2026-08-04","close":1747.0},{"date":"2026-08-05","close":1738.0},{"date":"2026-08-06","close":1890.0},{"date":"2026-08-07","close":1828.0},{"date":"2026-08-10","close":1997.0},{"date":"2026-08-11","close":2275.0},{"date":"2026-08-12","close":2045.0},{"date":"2026-08-13","close":2040.0},{"date":"2026-08-14","close":1998.0},{"date":"2026-08-18","close":1927.0},{"date":"2026-08-19","close":1850.0},{"date":"2026-08-20","close":1790.0},{"date":"2026-08-21","close":1694.0},{"date":"2026-08-24","close":1681.0},{"date":"2026-08-25","close":1745.0},{"date":"2026-08-26","close":1815.0},{"date":"2026-08-27","close":1778.0},{"date":"2026-08-28","close":1729.0},{"date":"2026-08-31","close":1846.0},{"date":"2026-09-01","close":1768.0},{"date":"2026-09-02","close":1720.0},{"date":"2026-09-03","close":1622.0},{"date":"2026-09-04","close":1524.0},{"date":"2026-09-07","close":1499.0},{"date":"2026-09-08","close":1390.0},{"date":"2026-09-09","close":1371.0},{"date":"2026-09-10","close":1295.0},{"date":"2026-09-11","close":1263.0},{"date":"2026-09-14","close":1256.0},{"date":"2026-09-15","close":1649.0},{"date":"2026-09-16","close":1541.0},{"date":"2026-09-17","close":1469.0},{"date":"2026-09-18","close":1351.0},{"date":"2026-09-21","close":1373.0},{"date":"2026-09-22","close":1329.0},{"date":"2026-09-23","close":1310.0},{"date":"2026-09-28","close":1287.0},{"date":"2026-09-29","close":971.0},{"date":"2026-09-30","close":806.0},{"date":"2026-10-01","close":818.0},{"date":"2026-10-02","close":764.0},{"date":"2026-10-06","close":710.0},{"date":"2026-10-07","close":704.0},{"date":"2026-10-08","close":788.0},{"date":"2026-10-12","close":661.0},{"date":"2026-10-13","close":721.0},{"date":"2026-10-14","close":736.0},{"date":"2026-10-15","close":890.0},{"date":"2026-10-16","close":937.0},{"date":"2026-10-19","close":999.0},{"date":"2026-10-20","close":878.0},{"date":"2026-10-21","close":832.0},{"date":"2026-10-22","close":721.0},{"date":"2026-10-23","close":695.0}],"chart_data":[{"date":"2024-10-24","open":2772,"high":2895,"low":2692,"close":2820,"volume":198860,"rsi_14":19.82,"sma_20":3155.9,"sma_60":2869.17,"sma_120":3004.72},{"date":"2024-10-25","open":2871,"high":2871,"low":2677,"close":2744,"volume":94714,"rsi_14":19.08,"sma_20":3093.6,"sma_60":2871.07,"sma_120":2994.46},{"date":"2024-10-28","open":2758,"high":2905,"low":2659,"close":2877,"volume":121166,"rsi_14":29.81,"sma_20":3056.9,"sma_60":2876.52,"sma_120":2984.71},{"date":"2024-10-29","open":2971,"high":3543,"low":2829,"close":3236,"volume":5186671,"rsi_14":49.66,"sma_20":3038.0,"sma_60":2875.27,"sma_120":2979.18},{"date":"2024-10-30","open":3307,"high":3842,"low":2933,"close":3000,"volume":4510261,"rsi_14":42.98,"sma_20":3020.75,"sma_60":2874.02,"sma_120":2970.78},{"date":"2024-10-31","open":3000,"high":3009,"low":2758,"close":2787,"volume":622937,"rsi_14":43.0,"sma_20":2985.5,"sma_60":2869.92,"sma_120":2961.82},{"date":"2024-11-01","open":2810,"high":2820,"low":2670,"close":2695,"volume":223225,"rsi_14":40.52,"sma_20":2952.6,"sma_60":2866.77,"sma_120":2951.4},{"date":"2024-11-04","open":2695,"high":2745,"low":2575,"close":2735,"volume":146171,"rsi_14":43.51,"sma_20":2923.8,"sma_60":2864.6,"sma_120":2942.73},{"date":"2024-11-05","open":2695,"high":2760,"low":2670,"close":2700,"volume":93131,"rsi_14":42.95,"sma_20":2894.0,"sma_60":2865.08,"sma_120":2933.93},{"date":"2024-11-06","open":2730,"high":2740,"low":2575,"close":2575,"volume":149402,"rsi_14":39.78,"sma_20":2860.3,"sma_60":2869.48,"sma_120":2924.18},{"date":"2024-11-07","open":2575,"high":2590,"low":2490,"close":2535,"volume":100299,"rsi_14":42.81,"sma_20":2826.0,"sma_60":2870.68,"sma_120":2914.08},{"date":"2024-11-08","open":2550,"high":2565,"low":2485,"close":2545,"volume":60353,"rsi_14":44.98,"sma_20":2802.9,"sma_60":2869.77,"sma_120":2905.53},{"date":"2024-11-11","open":2545,"high":2560,"low":2505,"close":2510,"volume":75112,"rsi_14":45.18,"sma_20":2778.05,"sma_60":2865.1,"sma_120":2896.49},{"date":"2024-11-12","open":2505,"high":2525,"low":2390,"close":2420,"volume":80880,"rsi_14":36.25,"sma_20":2751.75,"sma_60":2860.52,"sma_120":2886.15},{"date":"2024-11-13","open":2415,"high":2515,"low":2320,"close":2515,"volume":138509,"rsi_14":40.28,"sma_20":2730.9,"sma_60":2847.33,"sma_120":2877.71},{"date":"2024-11-14","open":2570,"high":2655,"low":2390,"close":2395,"volume":85263,"rsi_14":39.19,"sma_20":2703.85,"sma_60":2839.18,"sma_120":2869.45},{"date":"2024-11-15","open":2400,"high":2735,"low":2385,"close":2600,"volume":215644,"rsi_14":41.76,"sma_20":2695.3,"sma_60":2834.37,"sma_120":2863.49},{"date":"2024-11-18","open":2600,"high":2655,"low":2515,"close":2535,"volume":36841,"rsi_14":24.91,"sma_20":2686.85,"sma_60":2827.28,"sma_120":2857.18},{"date":"2024-11-19","open":2540,"high":2610,"low":2525,"close":2570,"volume":41301,"rsi_14":32.0,"sma_20":2682.25,"sma_60":2819.05,"sma_120":2851.96},{"date":"2024-11-20","open":2570,"high":2700,"low":2465,"close":2695,"volume":78346,"rsi_14":45.74,"sma_20":2675.4,"sma_60":2814.63,"sma_120":2849.2},{"date":"2024-11-21","open":2695,"high":3200,"low":2600,"close":2600,"volume":2513624,"rsi_14":45.74,"sma_20":2664.25,"sma_60":2811.95,"sma_120":2845.45},{"date":"2024-11-22","open":2615,"high":2740,"low":2545,"close":2615,"volume":268984,"rsi_14":44.5,"sma_20":2657.65,"sma_60":2810.93,"sma_120":2841.94},{"date":"2024-11-25","open":2670,"high":2755,"low":2590,"close":2655,"volume":213696,"rsi_14":47.95,"sma_20":2646.4,"sma_60":2810.18,"sma_120":2838.81},{"date":"2024-11-26","open":2610,"high":2630,"low":2500,"close":2535,"volume":154675,"rsi_14":48.17,"sma_20":2611.15,"sma_60":2808.32,"sma_120":2835.18},{"date":"2024-11-27","open":2530,"high":2620,"low":2510,"close":2595,"volume":83191,"rsi_14":52.7,"sma_20":2590.75,"sma_60":2806.18,"sma_120":2828.91},{"date":"2024-11-28","open":2615,"high":2700,"low":2560,"close":2645,"volume":104322,"rsi_14":54.35,"sma_20":2583.5,"sma_60":2806.07,"sma_120":2824.15},{"date":"2024-11-29","open":2660,"high":2850,"low":2530,"close":2840,"volume":348273,"rsi_14":62.6,"sma_20":2590.75,"sma_60":2811.48,"sma_120":2820.86},{"date":"2024-12-02","open":2920,"high":3195,"low":2565,"close":2575,"volume":1529843,"rsi_14":55.22,"sma_20":2582.75,"sma_60":2812.65,"sma_120":2815.36},{"date":"2024-12-03","open":2605,"high":2665,"low":2550,"close":2570,"volume":215038,"rsi_14":51.97,"sma_20":2576.25,"sma_60":2814.2,"sma_120":2810.25},{"date":"2024-12-04","open":2480,"high":2525,"low":2390,"close":2405,"volume":212240,"rsi_14":50.35,"sma_20":2567.75,"sma_60":2813.0,"sma_120":2804.08},{"date":"2024-12-05","open":2430,"high":2430,"low":2195,"close":2195,"volume":199098,"rsi_14":35.99,"sma_20":2550.75,"sma_60":2808.93,"sma_120":2796.88},{"date":"2024-12-06","open":2180,"high":2735,"low":2180,"close":2270,"volume":2679980,"rsi_14":40.89,"sma_20":2537.0,"sma_60":2807.93,"sma_120":2790.22},{"date":"2024-12-09","open":2260,"high":2260,"low":1980,"close":2010,"volume":323252,"rsi_14":33.33,"sma_20":2512.0,"sma_60":2804.33,"sma_120":2781.51},{"date":"2024-12-10","open":2035,"high":2125,"low":2035,"close":2090,"volume":115629,"rsi_14":31.5,"sma_20":2495.5,"sma_60":2795.6,"sma_120":2773.82},{"date":"2024-12-11","open":2105,"high":2220,"low":2090,"close":2220,"volume":151755,"rsi_14":38.62,"sma_20":2480.75,"sma_60":2792.1,"sma_120":2768.02},{"date":"2024-12-12","open":2230,"high":2240,"low":2130,"close":2190,"volume":81090,"rsi_14":37.39,"sma_20":2470.5,"sma_60":2789.68,"sma_120":2762.43},{"date":"2024-12-13","open":2160,"high":2260,"low":2160,"close":2260,"volume":82179,"rsi_14":38.48,"sma_20":2453.5,"sma_60":2788.52,"sma_120":2757.42},{"date":"2024-12-16","open":2260,"high":2315,"low":2220,"close":2265,"volume":86788,"rsi_14":41.56,"sma_20":2440.0,"sma_60":2786.02,"sma_120":2751.47},{"date":"2024-12-17","open":2250,"high":2315,"low":2220,"close":2290,"volume":78240,"rsi_14":40.26,"sma_20":2426.0,"sma_60":2783.13,"sma_120":2745.68},{"date":"2024-12-18","open":2290,"high":2300,"low":2250,"close":2295,"volume":53238,"rsi_14":38.49,"sma_20":2406.0,"sma_60":2768.02,"sma_120":2740.22},{"date":"2024-12-19","open":2280,"high":2285,"low":2230,"close":2250,"volume":40922,"rsi_14":28.47,"sma_20":2388.5,"sma_60":2736.22,"sma_120":2734.22},{"date":"2024-12-20","open":2265,"high":2265,"low":2130,"close":2130,"volume":65673,"rsi_14":31.84,"sma_20":2364.25,"sma_60":2705.17,"sma_120":2727.73},{"date":"2024-12-23","open":2130,"high":2255,"low":2130,"close":2155,"volume":51498,"rsi_14":33.33,"sma_20":2339.25,"sma_60":2680.85,"sma_120":2721.85},{"date":"2024-12-24","open":2140,"high":2240,"low":2095,"close":2095,"volume":62110,"rsi_14":36.4,"sma_20":2317.25,"sma_60":2655.47,"sma_120":2714.48},{"date":"2024-12-26","open":1740,"high":1789,"low":1636,"close":1668,"volume":2130012,"rsi_14":30.58,"sma_20":2270.9,"sma_60":2627.47,"sma_120":2704.43},{"date":"2024-12-27","open":1673,"high":1725,"low":1558,"close":1577,"volume":621876,"rsi_14":24.76,"sma_20":2217.5,"sma_60":2595.5,"sma_120":2693.77},{"date":"2024-12-30","open":1585,"high":1663,"low":1569,"close":1642,"volume":254783,"rsi_14":34.38,"sma_20":2157.6,"sma_60":2566.98,"sma_120":2684.05},{"date":"2025-01-02","open":1642,"high":1688,"low":1615,"close":1663,"volume":174016,"rsi_14":30.92,"sma_20":2112.0,"sma_60":2539.52,"sma_120":2675.18},{"date":"2025-01-03","open":1664,"high":1729,"low":1664,"close":1713,"volume":213815,"rsi_14":25.6,"sma_20":2069.15,"sma_60":2513.13,"sma_120":2666.44},{"date":"2025-01-06","open":1713,"high":1756,"low":1706,"close":1748,"volume":241853,"rsi_14":28.83,"sma_20":2036.3,"sma_60":2488.12,"sma_120":2658.32},{"date":"2025-01-07","open":1752,"high":1753,"low":1705,"close":1719,"volume":164904,"rsi_14":23.03,"sma_20":2012.5,"sma_60":2463.08,"sma_120":2650.14},{"date":"2025-01-08","open":1719,"high":1768,"low":1701,"close":1762,"volume":225238,"rsi_14":25.84,"sma_20":1987.1,"sma_60":2442.33,"sma_120":2642.64},{"date":"2025-01-09","open":1762,"high":1770,"low":1706,"close":1761,"volume":263126,"rsi_14":23.99,"sma_20":1974.65,"sma_60":2421.57,"sma_120":2635.13},{"date":"2025-01-10","open":1765,"high":1770,"low":1731,"close":1747,"volume":107833,"rsi_14":23.29,"sma_20":1957.5,"sma_60":2401.58,"sma_120":2627.23},{"date":"2025-01-13","open":1746,"high":1755,"low":1700,"close":1705,"volume":127672,"rsi_14":23.36,"sma_20":1931.75,"sma_60":2381.13,"sma_120":2618.87},{"date":"2025-01-14","open":1705,"high":1725,"low":1698,"close":1715,"volume":125868,"rsi_14":27.27,"sma_20":1908.0,"sma_60":2360.78,"sma_120":2610.58},{"date":"2025-01-15","open":1718,"high":1729,"low":1605,"close":1696,"volume":149970,"rsi_14":24.7,"sma_20":1879.8,"sma_60":2342.87,"sma_120":2602.07},{"date":"2025-01-16","open":1697,"high":1742,"low":1656,"close":1737,"volume":160853,"rsi_14":29.84,"sma_20":1853.4,"sma_60":2326.75,"sma_120":2593.93},{"date":"2025-01-17","open":1737,"high":1737,"low":1680,"close":1692,"volume":120159,"rsi_14":52.37,"sma_20":1823.5,"sma_60":2310.58,"sma_120":2585.93},{"date":"2025-01-20","open":1692,"high":1704,"low":1680,"close":1686,"volume":47708,"rsi_14":62.95,"sma_20":1793.05,"sma_60":2291.48,"sma_120":2578.47},{"date":"2025-01-21","open":1686,"high":1699,"low":1649,"close":1656,"volume":85698,"rsi_14":51.81,"sma_20":1763.35,"sma_60":2272.03,"sma_120":2570.6},{"date":"2025-01-22","open":1687,"high":1780,"low":1657,"close":1683,"volume":486924,"rsi_14":52.55,"sma_20":1741.0,"sma_60":2254.3,"sma_120":2562.68},{"date":"2025-01-23","open":1683,"high":1683,"low":1629,"close":1640,"volume":163912,"rsi_14":40.52,"sma_20":1715.25,"sma_60":2233.63,"sma_120":2555.07},{"date":"2025-01-24","open":1665,"high":1859,"low":1656,"close":1673,"volume":876774,"rsi_14":40.21,"sma_20":1694.15,"sma_60":2207.52,"sma_120":2541.39},{"date":"2025-01-31","open":1668,"high":1695,"low":1631,"close":1673,"volume":107424,"rsi_14":43.5,"sma_20":1694.4,"sma_60":2185.35,"sma_120":2529.68},{"date":"2025-02-03","open":1673,"high":1673,"low":1611,"close":1628,"volume":172804,"rsi_14":31.18,"sma_20":1696.95,"sma_60":2165.98,"sma_120":2517.95},{"date":"2025-02-04","open":1628,"high":1725,"low":1623,"close":1662,"volume":156129,"rsi_14":37.28,"sma_20":1697.95,"sma_60":2148.77,"sma_120":2507.77},{"date":"2025-02-05","open":1662,"high":1840,"low":1662,"close":1734,"volume":708727,"rsi_14":48.55,"sma_20":1701.5,"sma_60":2132.08,"sma_120":2498.34},{"date":"2025-02-06","open":1718,"high":1788,"low":1717,"close":1762,"volume":197539,"rsi_14":56.58,"sma_20":1703.95,"sma_60":2116.45,"sma_120":2490.77},{"date":"2025-02-07","open":1762,"high":1762,"low":1712,"close":1721,"volume":148441,"rsi_14":50.65,"sma_20":1702.6,"sma_60":2102.22,"sma_120":2485.85},{"date":"2025-02-10","open":1721,"high":1769,"low":1703,"close":1756,"volume":99773,"rsi_14":56.25,"sma_20":1704.45,"sma_60":2089.23,"sma_120":2479.96},{"date":"2025-02-11","open":1756,"high":1759,"low":1730,"close":1735,"volume":67442,"rsi_14":49.78,"sma_20":1703.1,"sma_60":2075.73,"sma_120":2472.75},{"date":"2025-02-12","open":1735,"high":1746,"low":1713,"close":1718,"volume":98748,"rsi_14":53.01,"sma_20":1700.95,"sma_60":2062.53,"sma_120":2463.82},{"date":"2025-02-13","open":1729,"high":1729,"low":1657,"close":1694,"volume":157713,"rsi_14":50.89,"sma_20":1698.3,"sma_60":2050.43,"sma_120":2455.47},{"date":"2025-02-14","open":1694,"high":1746,"low":1693,"close":1704,"volume":150797,"rsi_14":55.58,"sma_20":1698.25,"sma_60":2036.92,"sma_120":2442.12},{"date":"2025-02-17","open":1714,"high":1730,"low":1689,"close":1720,"volume":161806,"rsi_14":54.42,"sma_20":1698.5,"sma_60":2025.67,"sma_120":2432.43},{"date":"2025-02-18","open":1734,"high":1764,"low":1723,"close":1732,"volume":106445,"rsi_14":61.86,"sma_20":1700.3,"sma_60":2011.2,"sma_120":2422.78},{"date":"2025-02-19","open":1732,"high":1769,"low":1719,"close":1767,"volume":153052,"rsi_14":62.05,"sma_20":1701.8,"sma_60":1998.4,"sma_120":2412.84},{"date":"2025-02-20","open":1769,"high":1794,"low":1736,"close":1776,"volume":199470,"rsi_14":62.91,"sma_20":1706.0,"sma_60":1985.17,"sma_120":2402.11},{"date":"2025-02-21","open":1775,"high":1822,"low":1766,"close":1778,"volume":143647,"rsi_14":71.07,"sma_20":1710.6,"sma_60":1969.88,"sma_120":2392.26},{"date":"2025-02-24","open":1789,"high":1827,"low":1772,"close":1820,"volume":248140,"rsi_14":71.7,"sma_20":1718.8,"sma_60":1956.88,"sma_120":2384.42},{"date":"2025-02-25","open":1813,"high":1854,"low":1792,"close":1792,"volume":179114,"rsi_14":59.06,"sma_20":1724.25,"sma_60":1943.17,"sma_120":2377.05},{"date":"2025-02-26","open":1792,"high":1800,"low":1779,"close":1783,"volume":62388,"rsi_14":53.49,"sma_20":1731.4,"sma_60":1928.63,"sma_120":2369.41},{"date":"2025-02-27","open":1792,"high":1799,"low":1772,"close":1796,"volume":66089,"rsi_14":63.74,"sma_20":1737.55,"sma_60":1916.32,"sma_120":2362.32},{"date":"2025-02-28","open":1800,"high":1800,"low":1750,"close":1765,"volume":137139,"rsi_14":51.67,"sma_20":1742.15,"sma_60":1902.48,"sma_120":2354.33},{"date":"2025-03-04","open":1751,"high":1771,"low":1660,"close":1663,"volume":204557,"rsi_14":39.71,"sma_20":1743.9,"sma_60":1886.12,"sma_120":2346.09},{"date":"2025-03-05","open":1679,"high":1715,"low":1663,"close":1702,"volume":51527,"rsi_14":47.85,"sma_20":1745.9,"sma_60":1867.15,"sma_120":2339.32},{"date":"2025-03-06","open":1702,"high":1724,"low":1687,"close":1700,"volume":43024,"rsi_14":50.86,"sma_20":1744.2,"sma_60":1852.57,"sma_120":2332.61},{"date":"2025-03-07","open":1698,"high":1705,"low":1681,"close":1697,"volume":57005,"rsi_14":48.98,"sma_20":1740.95,"sma_60":1838.02,"sma_120":2326.11},{"date":"2025-03-10","open":1684,"high":1729,"low":1667,"close":1729,"volume":64229,"rsi_14":51.25,"sma_20":1741.35,"sma_60":1826.75,"sma_120":2319.88},{"date":"2025-03-11","open":1717,"high":1736,"low":1669,"close":1729,"volume":62103,"rsi_14":49.57,"sma_20":1740.0,"sma_60":1818.98,"sma_120":2313.96},{"date":"2025-03-12","open":1719,"high":1838,"low":1719,"close":1749,"volume":196428,"rsi_14":47.29,"sma_20":1740.7,"sma_60":1810.3,"sma_120":2309.12},{"date":"2025-03-13","open":1749,"high":1773,"low":1699,"close":1735,"volume":79319,"rsi_14":43.92,"sma_20":1741.55,"sma_60":1805.72,"sma_120":2305.03},{"date":"2025-03-14","open":1734,"high":1747,"low":1721,"close":1723,"volume":32274,"rsi_14":42.07,"sma_20":1743.0,"sma_60":1799.6,"sma_120":2297.6},{"date":"2025-03-17","open":1724,"high":1735,"low":1653,"close":1653,"volume":120925,"rsi_14":27.73,"sma_20":1740.45,"sma_60":1790.15,"sma_120":2291.12},{"date":"2025-03-18","open":1651,"high":1665,"low":1643,"close":1649,"volume":57946,"rsi_14":29.63,"sma_20":1736.9,"sma_60":1781.13,"sma_120":2285.41},{"date":"2025-03-19","open":1649,"high":1657,"low":1623,"close":1630,"volume":60041,"rsi_14":28.81,"sma_20":1731.8,"sma_60":1770.63,"sma_120":2279.57},{"date":"2025-03-20","open":1627,"high":1646,"low":1613,"close":1618,"volume":45986,"rsi_14":25.28,"sma_20":1724.35,"sma_60":1759.85,"sma_120":2272.93},{"date":"2025-03-21","open":1629,"high":1629,"low":1554,"close":1560,"volume":88989,"rsi_14":23.51,"sma_20":1713.55,"sma_60":1747.68,"sma_120":2265.41},{"date":"2025-03-24","open":1558,"high":1608,"low":1553,"close":1599,"volume":62006,"rsi_14":40.12,"sma_20":1704.6,"sma_60":1736.08,"sma_120":2252.05},{"date":"2025-03-25","open":1603,"high":1603,"low":1568,"close":1569,"volume":46440,"rsi_14":28.89,"sma_20":1692.05,"sma_60":1724.73,"sma_120":2230.47},{"date":"2025-03-26","open":1575,"high":1602,"low":1565,"close":1578,"volume":49994,"rsi_14":31.06,"sma_20":1681.35,"sma_60":1715.53,"sma_120":2210.35},{"date":"2025-03-27","open":1587,"high":1587,"low":1524,"close":1536,"volume":124841,"rsi_14":27.7,"sma_20":1669.0,"sma_60":1705.22,"sma_120":2193.03},{"date":"2025-03-28","open":1521,"high":1590,"low":1503,"close":1533,"volume":81436,"rsi_14":20.48,"sma_20":1655.85,"sma_60":1695.85,"sma_120":2175.66},{"date":"2025-03-31","open":1532,"high":1730,"low":1509,"close":1550,"volume":366890,"rsi_14":24.36,"sma_20":1645.1,"sma_60":1693.88,"sma_120":2160.68},{"date":"2025-04-01","open":1556,"high":1824,"low":1548,"close":1716,"volume":1324873,"rsi_14":46.67,"sma_20":1647.75,"sma_60":1696.2,"sma_120":2145.85},{"date":"2025-04-02","open":1711,"high":1718,"low":1646,"close":1646,"volume":104062,"rsi_14":41.92,"sma_20":1644.95,"sma_60":1696.27,"sma_120":2131.62},{"date":"2025-04-03","open":1659,"high":1699,"low":1604,"close":1687,"volume":64932,"rsi_14":46.9,"sma_20":1644.3,"sma_60":1696.67,"sma_120":2118.09},{"date":"2025-04-04","open":1687,"high":1687,"low":1609,"close":1634,"volume":105093,"rsi_14":48.31,"sma_20":1641.15,"sma_60":1695.35,"sma_120":2104.24},{"date":"2025-04-07","open":1635,"high":1660,"low":1600,"close":1633,"volume":143035,"rsi_14":48.57,"sma_20":1636.35,"sma_60":1693.43,"sma_120":2090.78},{"date":"2025-04-08","open":1641,"high":1681,"low":1610,"close":1673,"volume":44354,"rsi_14":53.7,"sma_20":1633.55,"sma_60":1692.67,"sma_120":2077.88},{"date":"2025-04-09","open":1659,"high":1671,"low":1586,"close":1600,"volume":110028,"rsi_14":48.6,"sma_20":1626.1,"sma_60":1689.97,"sma_120":2066.15},{"date":"2025-04-10","open":1600,"high":1648,"low":1600,"close":1635,"volume":87246,"rsi_14":56.06,"sma_20":1621.1,"sma_60":1687.87,"sma_120":2054.72},{"date":"2025-04-11","open":1618,"high":1639,"low":1612,"close":1631,"volume":38769,"rsi_14":52.74,"sma_20":1616.5,"sma_60":1685.93,"sma_120":2043.76},{"date":"2025-04-14","open":1631,"high":1725,"low":1630,"close":1715,"volume":114790,"rsi_14":61.44,"sma_20":1619.6,"sma_60":1686.1,"sma_120":2033.62},{"date":"2025-04-15","open":1720,"high":1720,"low":1673,"close":1717,"volume":64814,"rsi_14":61.01,"sma_20":1623.0,"sma_60":1686.13,"sma_120":2023.46},{"date":"2025-04-16","open":1716,"high":1770,"low":1710,"close":1763,"volume":155532,"rsi_14":67.87,"sma_20":1629.65,"sma_60":1687.25,"sma_120":2015.06},{"date":"2025-04-17","open":1763,"high":1770,"low":1730,"close":1732,"volume":65044,"rsi_14":65.01,"sma_20":1635.35,"sma_60":1687.17,"sma_120":2006.96},{"date":"2025-04-18","open":1732,"high":1736,"low":1700,"close":1734,"volume":59394,"rsi_14":64.2,"sma_20":1644.05,"sma_60":1687.87,"sma_120":1999.22},{"date":"2025-04-21","open":1733,"high":1756,"low":1728,"close":1740,"volume":27923,"rsi_14":52.46,"sma_20":1651.1,"sma_60":1688.77,"sma_120":1990.12},{"date":"2025-04-22","open":1734,"high":1734,"low":1712,"close":1717,"volume":67741,"rsi_14":58.05,"sma_20":1658.5,"sma_60":1689.78,"sma_120":1980.91},{"date":"2025-04-23","open":1717,"high":1733,"low":1710,"close":1710,"volume":73621,"rsi_14":52.83,"sma_20":1665.1,"sma_60":1690.23,"sma_120":1972.27},{"date":"2025-04-24","open":1721,"high":1721,"low":1705,"close":1708,"volume":57731,"rsi_14":60.39,"sma_20":1673.7,"sma_60":1691.37,"sma_120":1962.5},{"date":"2025-04-25","open":1715,"high":1715,"low":1701,"close":1701,"volume":54009,"rsi_14":59.39,"sma_20":1682.1,"sma_60":1691.83,"sma_120":1949.67},{"date":"2025-04-28","open":1707,"high":1715,"low":1686,"close":1696,"volume":69022,"rsi_14":53.52,"sma_20":1689.4,"sma_60":1692.22,"sma_120":1938.78},{"date":"2025-04-29","open":1696,"high":1812,"low":1696,"close":1736,"volume":136766,"rsi_14":73.13,"sma_20":1690.4,"sma_60":1694.02,"sma_120":1930.0},{"date":"2025-04-30","open":1737,"high":1938,"low":1736,"close":1805,"volume":1056382,"rsi_14":75.91,"sma_20":1698.35,"sma_60":1696.4,"sma_120":1922.58},{"date":"2025-05-02","open":1800,"high":1811,"low":1738,"close":1805,"volume":157563,"rsi_14":76.85,"sma_20":1704.25,"sma_60":1697.58,"sma_120":1914.83},{"date":"2025-05-07","open":1840,"high":1848,"low":1772,"close":1809,"volume":110862,"rsi_14":69.26,"sma_20":1713.0,"sma_60":1698.37,"sma_120":1907.41},{"date":"2025-05-08","open":1815,"high":1824,"low":1755,"close":1769,"volume":93797,"rsi_14":59.22,"sma_20":1719.8,"sma_60":1699.17,"sma_120":1900.69},{"date":"2025-05-09","open":1780,"high":1780,"low":1716,"close":1737,"volume":102603,"rsi_14":45.15,"sma_20":1723.0,"sma_60":1698.85,"sma_120":1894.04},{"date":"2025-05-12","open":1734,"high":1857,"low":1734,"close":1849,"volume":286835,"rsi_14":66.76,"sma_20":1735.45,"sma_60":1700.75,"sma_120":1888.24},{"date":"2025-05-13","open":1849,"high":1930,"low":1830,"close":1900,"volume":333127,"rsi_14":70.85,"sma_20":1748.7,"sma_60":1703.78,"sma_120":1883.16},{"date":"2025-05-14","open":1913,"high":2200,"low":1896,"close":2150,"volume":1692891,"rsi_14":81.93,"sma_20":1774.65,"sma_60":1711.38,"sma_120":1880.91},{"date":"2025-05-15","open":2150,"high":2195,"low":2030,"close":2195,"volume":387029,"rsi_14":85.99,"sma_20":1798.65,"sma_60":1719.57,"sma_120":1878.24},{"date":"2025-05-16","open":2200,"high":2270,"low":2050,"close":2200,"volume":621374,"rsi_14":87.01,"sma_20":1822.8,"sma_60":1727.57,"sma_120":1876.62},{"date":"2025-05-19","open":2200,"high":2230,"low":1945,"close":1965,"volume":577730,"rsi_14":64.36,"sma_20":1832.9,"sma_60":1731.45,"sma_120":1871.33},{"date":"2025-05-20","open":1955,"high":1995,"low":1869,"close":1942,"volume":331886,"rsi_14":63.23,"sma_20":1843.4,"sma_60":1734.37,"sma_120":1866.38},{"date":"2025-05-21","open":1943,"high":1975,"low":1900,"close":1923,"volume":115240,"rsi_14":62.27,"sma_20":1852.85,"sma_60":1736.82,"sma_120":1860.99},{"date":"2025-05-22","open":1903,"high":1985,"low":1902,"close":1985,"volume":128805,"rsi_14":63.15,"sma_20":1865.1,"sma_60":1740.27,"sma_120":1855.08},{"date":"2025-05-23","open":1991,"high":2180,"low":1985,"close":2075,"volume":393316,"rsi_14":63.95,"sma_20":1883.0,"sma_60":1744.52,"sma_120":1850.7},{"date":"2025-05-26","open":2075,"high":2095,"low":1995,"close":2060,"volume":141043,"rsi_14":62.97,"sma_20":1900.5,"sma_60":1748.98,"sma_120":1846.08},{"date":"2025-05-27","open":2055,"high":2085,"low":2030,"close":2050,"volume":83094,"rsi_14":62.18,"sma_20":1917.6,"sma_60":1753.43,"sma_120":1841.03},{"date":"2025-05-28","open":2030,"high":2060,"low":1951,"close":1998,"volume":154032,"rsi_14":61.44,"sma_20":1932.45,"sma_60":1756.8,"sma_120":1836.56},{"date":"2025-05-29","open":1997,"high":2060,"low":1977,"close":2045,"volume":83858,"rsi_14":65.16,"sma_20":1949.9,"sma_60":1761.47,"sma_120":1831.97},{"date":"2025-05-30","open":2040,"high":2230,"low":1995,"close":2015,"volume":446132,"rsi_14":58.89,"sma_20":1963.85,"sma_60":1767.33,"sma_120":1826.72},{"date":"2025-06-02","open":2020,"high":2125,"low":1999,"close":2035,"volume":352886,"rsi_14":57.48,"sma_20":1975.35,"sma_60":1772.88,"sma_120":1820.02},{"date":"2025-06-04","open":2080,"high":2080,"low":2015,"close":2045,"volume":180185,"rsi_14":42.08,"sma_20":1987.35,"sma_60":1778.63,"sma_120":1815.6},{"date":"2025-06-05","open":2045,"high":2050,"low":1980,"close":1990,"volume":167342,"rsi_14":34.77,"sma_20":1996.4,"sma_60":1783.52,"sma_120":1810.77},{"date":"2025-06-09","open":1980,"high":1989,"low":1900,"close":1959,"volume":192319,"rsi_14":32.76,"sma_20":2005.9,"sma_60":1787.35,"sma_120":1807.05},{"date":"2025-06-10","open":1949,"high":1949,"low":1840,"close":1854,"volume":214059,"rsi_14":40.25,"sma_20":2011.75,"sma_60":1789.43,"sma_120":1804.21},{"date":"2025-06-11","open":1854,"high":1931,"low":1854,"close":1931,"volume":115240,"rsi_14":49.12,"sma_20":2015.85,"sma_60":1792.47,"sma_120":1801.38},{"date":"2025-06-12","open":1939,"high":2090,"low":1936,"close":2090,"volume":285801,"rsi_14":60.94,"sma_20":2025.35,"sma_60":1798.38,"sma_120":1802.05},{"date":"2025-06-13","open":2115,"high":2115,"low":1989,"close":2010,"volume":108516,"rsi_14":51.6,"sma_20":2018.35,"sma_60":1803.17,"sma_120":1801.38},{"date":"2025-06-16","open":1924,"high":2185,"low":1924,"close":2120,"volume":446010,"rsi_14":52.81,"sma_20":2014.6,"sma_60":1810.95,"sma_120":1800.55},{"date":"2025-06-17","open":2125,"high":2155,"low":2070,"close":2080,"volume":93692,"rsi_14":51.21,"sma_20":2008.6,"sma_60":1818.13,"sma_120":1799.63},{"date":"2025-06-18","open":2075,"high":2130,"low":2040,"close":2080,"volume":86693,"rsi_14":51.84,"sma_20":2014.35,"sma_60":1825.63,"sma_120":1798.13},{"date":"2025-06-19","open":2095,"high":2110,"low":2060,"close":2080,"volume":46192,"rsi_14":55.37,"sma_20":2021.25,"sma_60":1833.33,"sma_120":1796.59},{"date":"2025-06-20","open":2080,"high":2205,"low":2020,"close":2060,"volume":318283,"rsi_14":51.02,"sma_20":2028.1,"sma_60":1841.67,"sma_120":1794.67},{"date":"2025-06-23","open":2060,"high":2060,"low":1996,"close":2035,"volume":99400,"rsi_14":51.37,"sma_20":2030.6,"sma_60":1848.93,"sma_120":1792.51},{"date":"2025-06-24","open":2035,"high":2085,"low":2020,"close":2055,"volume":91252,"rsi_14":51.37,"sma_20":2029.6,"sma_60":1857.03,"sma_120":1790.88},{"date":"2025-06-25","open":2165,"high":2180,"low":2050,"close":2095,"volume":158366,"rsi_14":53.28,"sma_20":2031.35,"sma_60":1865.65,"sma_120":1790.59},{"date":"2025-06-26","open":2080,"high":2170,"low":2040,"close":2115,"volume":214461,"rsi_14":58.6,"sma_20":2034.6,"sma_60":1875.3,"sma_120":1790.26},{"date":"2025-06-27","open":2115,"high":2140,"low":1998,"close":2040,"volume":282018,"rsi_14":55.25,"sma_20":2036.7,"sma_60":1883.75,"sma_120":1789.8},{"date":"2025-06-30","open":2095,"high":2095,"low":1914,"close":1944,"volume":217681,"rsi_14":55.91,"sma_20":2031.65,"sma_60":1890.32,"sma_120":1792.1},{"date":"2025-07-01","open":1944,"high":2025,"low":1934,"close":1964,"volume":124644,"rsi_14":52.34,"sma_20":2029.1,"sma_60":1894.45,"sma_120":1795.33},{"date":"2025-07-02","open":1964,"high":2020,"low":1944,"close":1996,"volume":103563,"rsi_14":41.87,"sma_20":2027.15,"sma_60":1900.28,"sma_120":1798.28},{"date":"2025-07-03","open":1996,"high":2015,"low":1976,"close":1991,"volume":75682,"rsi_14":48.11,"sma_20":2024.45,"sma_60":1905.35,"sma_120":1801.01},{"date":"2025-07-04","open":1991,"high":1995,"low":1934,"close":1950,"volume":88073,"rsi_14":30.41,"sma_20":2022.45,"sma_60":1910.62,"sma_120":1802.98},{"date":"2025-07-07","open":1950,"high":2010,"low":1930,"close":1943,"volume":78529,"rsi_14":32.92,"sma_20":2021.65,"sma_60":1915.78,"sma_120":1804.61},{"date":"2025-07-08","open":1943,"high":1957,"low":1923,"close":1944,"volume":132891,"rsi_14":33.08,"sma_20":2026.15,"sma_60":1920.3,"sma_120":1806.48},{"date":"2025-07-09","open":1944,"high":1944,"low":1906,"close":1912,"volume":47764,"rsi_14":30.65,"sma_20":2025.2,"sma_60":1925.5,"sma_120":1807.73},{"date":"2025-07-10","open":1911,"high":2085,"low":1832,"close":1995,"volume":353902,"rsi_14":43.46,"sma_20":2020.45,"sma_60":1931.5,"sma_120":1809.68},{"date":"2025-07-11","open":1995,"high":1995,"low":1918,"close":1945,"volume":106049,"rsi_14":41.38,"sma_20":2017.2,"sma_60":1936.73,"sma_120":1811.33},{"date":"2025-07-14","open":1940,"high":2130,"low":1920,"close":2050,"volume":483812,"rsi_14":49.59,"sma_20":2013.7,"sma_60":1942.32,"sma_120":1814.21},{"date":"2025-07-15","open":2050,"high":2050,"low":1999,"close":2010,"volume":111616,"rsi_14":43.0,"sma_20":2010.2,"sma_60":1947.2,"sma_120":1816.67},{"date":"2025-07-16","open":2010,"high":2055,"low":1982,"close":2010,"volume":138042,"rsi_14":41.06,"sma_20":2006.7,"sma_60":1951.32,"sma_120":1819.28},{"date":"2025-07-17","open":2010,"high":2105,"low":1996,"close":2065,"volume":204764,"rsi_14":52.2,"sma_20":2005.95,"sma_60":1956.87,"sma_120":1822.02},{"date":"2025-07-18","open":2065,"high":2090,"low":1981,"close":2020,"volume":168748,"rsi_14":57.36,"sma_20":2003.95,"sma_60":1961.63,"sma_120":1824.75},{"date":"2025-07-21","open":1996,"high":2035,"low":1986,"close":2005,"volume":76184,"rsi_14":54.01,"sma_20":2002.45,"sma_60":1966.05,"sma_120":1827.41},{"date":"2025-07-22","open":2005,"high":2035,"low":1972,"close":1990,"volume":114102,"rsi_14":49.39,"sma_20":1999.2,"sma_60":1970.6,"sma_120":1830.19},{"date":"2025-07-23","open":1995,"high":1999,"low":1978,"close":1990,"volume":68069,"rsi_14":49.9,"sma_20":1993.95,"sma_60":1975.27,"sma_120":1832.75},{"date":"2025-07-24","open":1990,"high":2010,"low":1985,"close":1985,"volume":50269,"rsi_14":53.86,"sma_20":1987.45,"sma_60":1979.88,"sma_120":1835.62},{"date":"2025-07-25","open":2000,"high":2000,"low":1961,"close":1964,"volume":50870,"rsi_14":52.25,"sma_20":1983.65,"sma_60":1984.27,"sma_120":1838.05},{"date":"2025-07-28","open":1964,"high":2000,"low":1930,"close":1932,"volume":75501,"rsi_14":48.8,"sma_20":1983.05,"sma_60":1988.2,"sma_120":1840.21},{"date":"2025-07-29","open":1932,"high":1951,"low":1905,"close":1934,"volume":51190,"rsi_14":52.35,"sma_20":1981.55,"sma_60":1991.5,"sma_120":1842.76},{"date":"2025-07-30","open":1911,"high":1949,"low":1830,"close":1840,"volume":244946,"rsi_14":33.82,"sma_20":1973.75,"sma_60":1992.08,"sma_120":1844.24},{"date":"2025-07-31","open":1833,"high":1870,"low":1823,"close":1845,"volume":56231,"rsi_14":38.48,"sma_20":1966.45,"sma_60":1992.75,"sma_120":1845.17},{"date":"2025-08-01","open":1850,"high":1850,"low":1755,"close":1756,"volume":133828,"rsi_14":14.83,"sma_20":1956.75,"sma_60":1991.87,"sma_120":1845.12},{"date":"2025-08-04","open":1756,"high":1788,"low":1746,"close":1780,"volume":58533,"rsi_14":21.39,"sma_20":1948.6,"sma_60":1992.05,"sma_120":1845.61},{"date":"2025-08-05","open":1781,"high":1863,"low":1781,"close":1846,"volume":47813,"rsi_14":32.48,"sma_20":1943.7,"sma_60":1993.87,"sma_120":1846.36},{"date":"2025-08-06","open":1846,"high":1885,"low":1841,"close":1851,"volume":99254,"rsi_14":24.4,"sma_20":1940.65,"sma_60":1993.9,"sma_120":1847.33},{"date":"2025-08-07","open":1860,"high":1869,"low":1840,"close":1843,"volume":37396,"rsi_14":26.77,"sma_20":1933.05,"sma_60":1992.95,"sma_120":1848.37},{"date":"2025-08-08","open":1845,"high":1939,"low":1837,"close":1938,"volume":104001,"rsi_14":42.73,"sma_20":1932.7,"sma_60":1989.42,"sma_120":1850.4},{"date":"2025-08-11","open":1938,"high":1938,"low":1881,"close":1881,"volume":57513,"rsi_14":39.17,"sma_20":1924.25,"sma_60":1984.18,"sma_120":1851.88},{"date":"2025-08-12","open":1881,"high":1898,"low":1870,"close":1870,"volume":45863,"rsi_14":38.33,"sma_20":1917.25,"sma_60":1978.68,"sma_120":1853.12},{"date":"2025-08-13","open":1870,"high":1946,"low":1870,"close":1942,"volume":59003,"rsi_14":46.3,"sma_20":1913.85,"sma_60":1978.3,"sma_120":1854.88},{"date":"2025-08-14","open":1943,"high":1948,"low":1915,"close":1917,"volume":26527,"rsi_14":45.98,"sma_20":1906.45,"sma_60":1977.88,"sma_120":1856.12},{"date":"2025-08-18","open":1902,"high":1910,"low":1837,"close":1837,"volume":81694,"rsi_14":42.5,"sma_20":1897.3,"sma_60":1976.45,"sma_120":1856.63},{"date":"2025-08-19","open":1837,"high":1839,"low":1781,"close":1792,"volume":71880,"rsi_14":39.5,"sma_20":1886.65,"sma_60":1973.23,"sma_120":1856.75},{"date":"2025-08-20","open":1771,"high":1824,"low":1746,"close":1758,"volume":62547,"rsi_14":43.34,"sma_20":1875.05,"sma_60":1967.95,"sma_120":1856.23},{"date":"2025-08-21","open":1774,"high":1800,"low":1763,"close":1768,"volume":22891,"rsi_14":43.8,"sma_20":1863.95,"sma_60":1963.08,"sma_120":1856.03},{"date":"2025-08-22","open":1770,"high":1801,"low":1768,"close":1782,"volume":31453,"rsi_14":52.38,"sma_20":1853.8,"sma_60":1958.62,"sma_120":1856.03},{"date":"2025-08-25","open":1789,"high":1802,"low":1774,"close":1779,"volume":49368,"rsi_14":49.9,"sma_20":1844.55,"sma_60":1954.97,"sma_120":1855.88},{"date":"2025-08-26","open":1759,"high":1855,"low":1758,"close":1780,"volume":52324,"rsi_14":42.83,"sma_20":1836.95,"sma_60":1950.55,"sma_120":1856.01},{"date":"2025-08-27","open":1780,"high":1797,"low":1769,"close":1770,"volume":28703,"rsi_14":41.29,"sma_20":1828.75,"sma_60":1946.47,"sma_120":1856.9},{"date":"2025-08-28","open":1772,"high":1788,"low":1755,"close":1776,"volume":15647,"rsi_14":42.76,"sma_20":1825.55,"sma_60":1942.15,"sma_120":1857.52},{"date":"2025-08-29","open":1776,"high":1790,"low":1770,"close":1786,"volume":46757,"rsi_14":29.89,"sma_20":1822.6,"sma_60":1937.83,"sma_120":1858.23},{"date":"2025-09-01","open":1786,"high":1805,"low":1765,"close":1777,"volume":115799,"rsi_14":34.24,"sma_20":1823.65,"sma_60":1934.28,"sma_120":1858.9},{"date":"2025-09-02","open":1778,"high":1793,"low":1770,"close":1776,"volume":34464,"rsi_14":35.31,"sma_20":1823.45,"sma_60":1931.23,"sma_120":1859.29},{"date":"2025-09-03","open":1776,"high":1794,"low":1748,"close":1751,"volume":71729,"rsi_14":15.02,"sma_20":1818.7,"sma_60":1929.52,"sma_120":1859.47},{"date":"2025-09-04","open":1769,"high":1796,"low":1746,"close":1793,"volume":40990,"rsi_14":28.62,"sma_20":1815.8,"sma_60":1927.22,"sma_120":1859.84},{"date":"2025-09-05","open":1826,"high":1912,"low":1808,"close":1829,"volume":168374,"rsi_14":48.37,"sma_20":1815.1,"sma_60":1922.87,"sma_120":1860.62},{"date":"2025-09-08","open":1829,"high":1843,"low":1827,"close":1830,"volume":27887,"rsi_14":59.41,"sma_20":1809.7,"sma_60":1919.87,"sma_120":1861.52},{"date":"2025-09-09","open":1829,"high":1833,"low":1795,"close":1812,"volume":30818,"rsi_14":64.52,"sma_20":1806.25,"sma_60":1914.73,"sma_120":1862.84},{"date":"2025-09-10","open":1817,"high":1843,"low":1805,"close":1835,"volume":51335,"rsi_14":66.83,"sma_20":1804.5,"sma_60":1910.65,"sma_120":1864.39},{"date":"2025-09-11","open":1836,"high":1839,"low":1818,"close":1827,"volume":20597,"rsi_14":61.66,"sma_20":1798.75,"sma_60":1906.43,"sma_120":1866.03},{"date":"2025-09-12","open":1827,"high":1836,"low":1810,"close":1822,"volume":41297,"rsi_14":61.03,"sma_20":1794.0,"sma_60":1902.13,"sma_120":1867.73},{"date":"2025-09-15","open":1822,"high":1822,"low":1795,"close":1804,"volume":53505,"rsi_14":55.66,"sma_20":1792.35,"sma_60":1897.87,"sma_120":1869.77},{"date":"2025-09-16","open":1817,"high":1817,"low":1797,"close":1808,"volume":20056,"rsi_14":59.22,"sma_20":1793.15,"sma_60":1894.08,"sma_120":1871.51},{"date":"2025-09-17","open":1812,"high":1812,"low":1779,"close":1797,"volume":47195,"rsi_14":54.98,"sma_20":1795.1,"sma_60":1889.78,"sma_120":1873.41},{"date":"2025-09-18","open":1787,"high":1816,"low":1787,"close":1805,"volume":44288,"rsi_14":53.43,"sma_20":1796.7,"sma_60":1884.87,"sma_120":1875.26},{"date":"2025-09-19","open":1807,"high":1821,"low":1800,"close":1803,"volume":51562,"rsi_14":56.57,"sma_20":1797.75,"sma_60":1879.67,"sma_120":1877.48},{"date":"2025-09-22","open":1797,"high":1807,"low":1786,"close":1793,"volume":69726,"rsi_14":54.11,"sma_20":1798.45,"sma_60":1875.55,"sma_120":1879.65},{"date":"2025-09-23","open":1787,"high":1796,"low":1763,"close":1771,"volume":54840,"rsi_14":54.9,"sma_20":1798.0,"sma_60":1872.67,"sma_120":1881.49},{"date":"2025-09-24","open":1764,"high":1786,"low":1750,"close":1780,"volume":32094,"rsi_14":46.2,"sma_20":1798.5,"sma_60":1869.6,"sma_120":1882.03},{"date":"2025-09-25","open":1780,"high":1780,"low":1752,"close":1753,"volume":23464,"rsi_14":26.54,"sma_20":1797.35,"sma_60":1865.55,"sma_120":1882.92},{"date":"2025-09-26","open":1750,"high":1750,"low":1708,"close":1718,"volume":50945,"rsi_14":21.43,"sma_20":1793.95,"sma_60":1861.0,"sma_120":1883.17},{"date":"2025-09-29","open":1770,"high":1860,"low":1727,"close":1740,"volume":64230,"rsi_14":32.0,"sma_20":1792.1,"sma_60":1857.5,"sma_120":1884.06},{"date":"2025-09-30","open":1752,"high":1752,"low":1720,"close":1738,"volume":15689,"rsi_14":22.91,"sma_20":1790.2,"sma_60":1854.08,"sma_120":1884.93},{"date":"2025-10-01","open":1738,"high":1738,"low":1712,"close":1715,"volume":39474,"rsi_14":21.13,"sma_20":1788.4,"sma_60":1850.27,"sma_120":1885.28},{"date":"2025-10-02","open":1715,"high":1718,"low":1685,"close":1698,"volume":57409,"rsi_14":19.9,"sma_20":1783.65,"sma_60":1846.7,"sma_120":1886.1},{"date":"2025-10-10","open":1707,"high":1707,"low":1646,"close":1693,"volume":118388,"rsi_14":21.24,"sma_20":1776.85,"sma_60":1841.67,"sma_120":1886.58},{"date":"2025-10-13","open":1690,"high":1690,"low":1654,"close":1665,"volume":33604,"rsi_14":17.05,"sma_20":1768.6,"sma_60":1837.0,"sma_120":1886.87},{"date":"2025-10-14","open":1666,"high":1718,"low":1666,"close":1695,"volume":67781,"rsi_14":28.39,"sma_20":1762.75,"sma_60":1831.08,"sma_120":1886.7},{"date":"2025-10-15","open":1698,"high":1732,"low":1695,"close":1699,"volume":62578,"rsi_14":28.69,"sma_20":1755.95,"sma_60":1825.9,"sma_120":1886.55},{"date":"2025-10-16","open":1699,"high":1713,"low":1660,"close":1660,"volume":56533,"rsi_14":23.81,"sma_20":1747.6,"sma_60":1820.07,"sma_120":1885.69},{"date":"2025-10-17","open":1678,"high":1678,"low":1605,"close":1613,"volume":121863,"rsi_14":20.97,"sma_20":1737.15,"sma_60":1812.53,"sma_120":1884.7},{"date":"2025-10-20","open":1625,"high":1626,"low":1611,"close":1612,"volume":50391,"rsi_14":22.49,"sma_20":1727.55,"sma_60":1805.73,"sma_120":1883.68},{"date":"2025-10-21","open":1612,"high":1614,"low":1541,"close":1576,"volume":96487,"rsi_14":17.72,"sma_20":1715.95,"sma_60":1798.58,"sma_120":1882.32},{"date":"2025-10-22","open":1543,"high":1594,"low":1543,"close":1594,"volume":45535,"rsi_14":24.1,"sma_20":1705.8,"sma_60":1791.98,"sma_120":1881.29},{"date":"2025-10-23","open":1593,"high":1596,"low":1574,"close":1589,"volume":23218,"rsi_14":26.71,"sma_20":1695.25,"sma_60":1785.3,"sma_120":1880.28},{"date":"2025-10-24","open":1589,"high":1589,"low":1436,"close":1525,"volume":132069,"rsi_14":16.3,"sma_20":1681.35,"sma_60":1777.63,"sma_120":1878.76},{"date":"2025-10-27","open":1525,"high":1540,"low":1491,"close":1505,"volume":88848,"rsi_14":15.43,"sma_20":1666.95,"sma_60":1769.98,"sma_120":1877.12},{"date":"2025-10-28","open":1505,"high":1537,"low":1499,"close":1529,"volume":49826,"rsi_14":22.49,"sma_20":1654.85,"sma_60":1763.27,"sma_120":1875.73},{"date":"2025-10-29","open":1530,"high":1571,"low":1522,"close":1556,"volume":54290,"rsi_14":29.6,"sma_20":1643.65,"sma_60":1756.97,"sma_120":1874.23},{"date":"2025-10-30","open":1556,"high":1556,"low":1436,"close":1437,"volume":128970,"rsi_14":22.29,"sma_20":1627.85,"sma_60":1750.25,"sma_120":1871.17},{"date":"2025-10-31","open":1450,"high":1489,"low":1437,"close":1480,"volume":50306,"rsi_14":30.61,"sma_20":1615.95,"sma_60":1744.17,"sma_120":1868.46},{"date":"2025-11-03","open":1495,"high":1504,"low":1371,"close":1396,"volume":126664,"rsi_14":21.85,"sma_20":1598.75,"sma_60":1738.17,"sma_120":1865.02},{"date":"2025-11-04","open":1396,"high":1433,"low":1381,"close":1396,"volume":78156,"rsi_14":21.25,"sma_20":1581.65,"sma_60":1731.77,"sma_120":1861.91},{"date":"2025-11-05","open":1415,"high":1415,"low":1330,"close":1380,"volume":106539,"rsi_14":22.22,"sma_20":1564.9,"sma_60":1724.0,"sma_120":1858.93},{"date":"2025-11-06","open":1381,"high":1560,"low":1366,"close":1411,"volume":179926,"rsi_14":29.3,"sma_20":1550.55,"sma_60":1716.67,"sma_120":1855.28},{"date":"2025-11-07","open":1396,"high":1419,"low":1378,"close":1399,"volume":50527,"rsi_14":28.66,"sma_20":1535.85,"sma_60":1709.27,"sma_120":1851.11},{"date":"2025-11-10","open":1381,"high":1426,"low":1381,"close":1421,"volume":48294,"rsi_14":34.02,"sma_20":1523.65,"sma_60":1700.65,"sma_120":1845.03},{"date":"2025-11-11","open":1430,"high":1490,"low":1413,"close":1484,"volume":38960,"rsi_14":39.62,"sma_20":1513.1,"sma_60":1694.03,"sma_120":1839.11},{"date":"2025-11-12","open":1485,"high":1508,"low":1478,"close":1500,"volume":52479,"rsi_14":41.77,"sma_20":1503.15,"sma_60":1687.87,"sma_120":1833.28},{"date":"2025-11-13","open":1500,"high":1622,"low":1477,"close":1617,"volume":74411,"rsi_14":57.74,"sma_20":1501.0,"sma_60":1682.45,"sma_120":1830.38},{"date":"2025-11-14","open":1609,"high":1609,"low":1560,"close":1600,"volume":37162,"rsi_14":58.04,"sma_20":1500.35,"sma_60":1677.17,"sma_120":1827.53},{"date":"2025-11-17","open":1600,"high":1816,"low":1600,"close":1704,"volume":379337,"rsi_14":63.04,"sma_20":1504.95,"sma_60":1674.95,"sma_120":1825.7},{"date":"2025-11-18","open":1695,"high":1717,"low":1641,"close":1659,"volume":113118,"rsi_14":57.47,"sma_20":1509.1,"sma_60":1672.73,"sma_120":1822.98},{"date":"2025-11-19","open":1672,"high":1714,"low":1644,"close":1714,"volume":45228,"rsi_14":72.16,"sma_20":1515.1,"sma_60":1672.0,"sma_120":1819.97},{"date":"2025-11-20","open":1714,"high":1740,"low":1713,"close":1715,"volume":49307,"rsi_14":70.15,"sma_20":1521.4,"sma_60":1671.12,"sma_120":1817.1},{"date":"2025-11-21","open":1719,"high":1719,"low":1653,"close":1679,"volume":33293,"rsi_14":76.45,"sma_20":1529.1,"sma_60":1669.4,"sma_120":1814.01},{"date":"2025-11-24","open":1679,"high":1703,"low":1601,"close":1703,"volume":41140,"rsi_14":77.46,"sma_20":1539.0,"sma_60":1668.13,"sma_120":1811.55},{"date":"2025-11-25","open":1683,"high":1708,"low":1640,"close":1651,"volume":37174,"rsi_14":72.77,"sma_20":1545.1,"sma_60":1665.98,"sma_120":1808.27},{"date":"2025-11-26","open":1651,"high":1667,"low":1620,"close":1620,"volume":33720,"rsi_14":67.56,"sma_20":1548.3,"sma_60":1663.48,"sma_120":1804.97},{"date":"2025-11-27","open":1620,"high":1638,"low":1611,"close":1637,"volume":14462,"rsi_14":69.83,"sma_20":1558.3,"sma_60":1661.17,"sma_120":1801.66},{"date":"2025-11-28","open":1640,"high":1669,"low":1629,"close":1669,"volume":20996,"rsi_14":70.33,"sma_20":1567.75,"sma_60":1659.22,"sma_120":1798.53},{"date":"2025-12-01","open":1670,"high":1699,"low":1656,"close":1699,"volume":26732,"rsi_14":68.63,"sma_20":1582.9,"sma_60":1657.92,"sma_120":1796.1},{"date":"2025-12-02","open":1700,"high":1724,"low":1700,"close":1720,"volume":22818,"rsi_14":68.9,"sma_20":1599.1,"sma_60":1656.98,"sma_120":1794.11},{"date":"2025-12-03","open":1715,"high":1727,"low":1714,"close":1725,"volume":10830,"rsi_14":61.49,"sma_20":1616.35,"sma_60":1656.55,"sma_120":1793.03},{"date":"2025-12-04","open":1725,"high":1725,"low":1692,"close":1701,"volume":32292,"rsi_14":60.59,"sma_20":1630.85,"sma_60":1655.02,"sma_120":1791.12},{"date":"2025-12-05","open":1698,"high":1716,"low":1694,"close":1704,"volume":7359,"rsi_14":50.0,"sma_20":1646.1,"sma_60":1652.93,"sma_120":1787.9},{"date":"2025-12-08","open":1716,"high":1716,"low":1687,"close":1703,"volume":19970,"rsi_14":56.63,"sma_20":1660.2,"sma_60":1650.82,"sma_120":1785.34},{"date":"2025-12-09","open":1703,"high":1710,"low":1676,"close":1702,"volume":28805,"rsi_14":47.84,"sma_20":1671.1,"sma_60":1648.98,"sma_120":1781.86},{"date":"2025-12-10","open":1703,"high":1703,"low":1676,"close":1701,"volume":21520,"rsi_14":47.48,"sma_20":1681.15,"sma_60":1646.75,"sma_120":1778.7},{"date":"2025-12-11","open":1701,"high":1710,"low":1699,"close":1705,"volume":16477,"rsi_14":55.28,"sma_20":1685.55,"sma_60":1644.72,"sma_120":1775.58},{"date":"2025-12-12","open":1705,"high":1724,"low":1685,"close":1700,"volume":39943,"rsi_14":49.34,"sma_20":1690.55,"sma_60":1642.68,"sma_120":1772.41},{"date":"2025-12-15","open":1711,"high":1711,"low":1578,"close":1649,"volume":37723,"rsi_14":49.56,"sma_20":1687.8,"sma_60":1640.1,"sma_120":1768.98},{"date":"2025-12-16","open":1676,"high":1676,"low":1583,"close":1591,"volume":38949,"rsi_14":44.27,"sma_20":1684.4,"sma_60":1636.48,"sma_120":1765.28},{"date":"2025-12-17","open":1592,"high":1605,"low":1590,"close":1592,"volume":18437,"rsi_14":40.51,"sma_20":1678.3,"sma_60":1633.07,"sma_120":1761.42},{"date":"2025-12-18","open":1595,"high":1595,"low":1564,"close":1567,"volume":13245,"rsi_14":27.83,"sma_20":1670.9,"sma_60":1629.18,"sma_120":1757.03},{"date":"2025-12-19","open":1583,"high":1583,"low":1567,"close":1579,"volume":23616,"rsi_14":21.7,"sma_20":1665.9,"sma_60":1625.45,"sma_120":1752.56},{"date":"2025-12-22","open":1574,"high":1590,"low":1555,"close":1565,"volume":41532,"rsi_14":12.2,"sma_20":1659.0,"sma_60":1621.65,"sma_120":1748.6},{"date":"2025-12-23","open":1579,"high":1579,"low":1532,"close":1546,"volume":40601,"rsi_14":9.13,"sma_20":1653.75,"sma_60":1617.9,"sma_120":1745.28},{"date":"2025-12-24","open":1558,"high":1558,"low":1514,"close":1515,"volume":25632,"rsi_14":8.85,"sma_20":1648.5,"sma_60":1613.48,"sma_120":1741.54},{"date":"2025-12-26","open":1513,"high":1520,"low":1470,"close":1475,"volume":55290,"rsi_14":6.46,"sma_20":1640.4,"sma_60":1608.85,"sma_120":1737.2},{"date":"2025-12-29","open":1483,"high":1487,"low":1465,"close":1478,"volume":55826,"rsi_14":7.55,"sma_20":1630.85,"sma_60":1604.85,"sma_120":1732.92},{"date":"2025-12-30","open":1490,"high":1490,"low":1460,"close":1460,"volume":26009,"rsi_14":7.09,"sma_20":1618.9,"sma_60":1600.18,"sma_120":1728.84},{"date":"2026-01-02","open":1461,"high":1549,"low":1457,"close":1474,"volume":61429,"rsi_14":11.53,"sma_20":1606.6,"sma_60":1595.78,"sma_120":1724.93},{"date":"2026-01-05","open":1477,"high":1528,"low":1474,"close":1524,"volume":40690,"rsi_14":23.46,"sma_20":1596.55,"sma_60":1592.6,"sma_120":1721.43},{"date":"2026-01-06","open":1520,"high":1520,"low":1478,"close":1480,"volume":27941,"rsi_14":21.05,"sma_20":1585.5,"sma_60":1588.97,"sma_120":1717.83},{"date":"2026-01-07","open":1480,"high":1496,"low":1471,"close":1484,"volume":44818,"rsi_14":25.23,"sma_20":1574.5,"sma_60":1585.48,"sma_120":1713.58},{"date":"2026-01-08","open":1480,"high":1482,"low":1448,"close":1460,"volume":33478,"rsi_14":28.09,"sma_20":1562.35,"sma_60":1582.07,"sma_120":1709.53},{"date":"2026-01-09","open":1460,"high":1468,"low":1438,"close":1439,"volume":27921,"rsi_14":26.02,"sma_20":1549.2,"sma_60":1577.8,"sma_120":1704.44},{"date":"2026-01-12","open":1439,"high":1439,"low":1424,"close":1432,"volume":36759,"rsi_14":27.57,"sma_20":1535.75,"sma_60":1573.35,"sma_120":1699.62},{"date":"2026-01-13","open":1432,"high":1432,"low":1410,"close":1422,"volume":36610,"rsi_14":23.75,"sma_20":1521.6,"sma_60":1569.38,"sma_120":1694.72},{"date":"2026-01-14","open":1427,"high":1427,"low":1325,"close":1387,"volume":66046,"rsi_14":22.19,"sma_20":1505.95,"sma_60":1565.62,"sma_120":1689.08},{"date":"2026-01-15","open":1382,"high":1396,"low":1370,"close":1391,"volume":62299,"rsi_14":24.59,"sma_20":1493.05,"sma_60":1561.93,"sma_120":1683.83},{"date":"2026-01-16","open":1398,"high":1400,"low":1364,"close":1399,"volume":71622,"rsi_14":29.43,"sma_20":1483.45,"sma_60":1558.98,"sma_120":1678.78},{"date":"2026-01-19","open":1429,"high":1520,"low":1410,"close":1502,"volume":160550,"rsi_14":53.51,"sma_20":1470.55,"sma_60":1554.28,"sma_120":1674.72},{"date":"2026-01-20","open":1511,"high":1952,"low":1511,"close":1952,"volume":5833165,"rsi_14":81.78,"sma_20":1489.2,"sma_60":1561.4,"sma_120":1674.4},{"date":"2026-01-21","open":1896,"high":2170,"low":1724,"close":1870,"volume":5737946,"rsi_14":73.52,"sma_20":1504.45,"sma_60":1567.48,"sma_120":1673.44},{"date":"2026-01-22","open":1870,"high":1970,"low":1750,"close":1752,"volume":1353244,"rsi_14":62.53,"sma_20":1514.75,"sma_60":1571.2,"sma_120":1671.67},{"date":"2026-01-23","open":1752,"high":1770,"low":1660,"close":1703,"volume":512813,"rsi_14":62.19,"sma_20":1524.15,"sma_60":1573.65,"sma_120":1669.77},{"date":"2026-01-26","open":1703,"high":1770,"low":1673,"close":1700,"volume":375478,"rsi_14":61.82,"sma_20":1535.4,"sma_60":1578.03,"sma_120":1667.82},{"date":"2026-01-27","open":1696,"high":1780,"low":1672,"close":1761,"volume":285006,"rsi_14":65.83,"sma_20":1549.55,"sma_60":1582.72,"sma_120":1667.16},{"date":"2026-01-28","open":1776,"high":2280,"low":1774,"close":2015,"volume":5121537,"rsi_14":74.32,"sma_20":1577.3,"sma_60":1593.03,"sma_120":1668.58},{"date":"2026-01-29","open":2015,"high":2480,"low":1959,"close":2245,"volume":4109115,"rsi_14":78.89,"sma_20":1615.85,"sma_60":1607.18,"sma_120":1672.65},{"date":"2026-01-30","open":2240,"high":2240,"low":2030,"close":2030,"volume":896933,"rsi_14":68.86,"sma_20":1641.15,"sma_60":1618.02,"sma_120":1674.73},{"date":"2026-02-02","open":2150,"high":2635,"low":2140,"close":2635,"volume":10147991,"rsi_14":78.6,"sma_20":1698.9,"sma_60":1638.42,"sma_120":1681.31},{"date":"2026-02-03","open":2680,"high":2710,"low":2420,"close":2540,"volume":4347347,"rsi_14":75.27,"sma_20":1751.7,"sma_60":1657.43,"sma_120":1687.05},{"date":"2026-02-04","open":2540,"high":2615,"low":2420,"close":2525,"volume":1321822,"rsi_14":74.69,"sma_20":1804.95,"sma_60":1676.2,"sma_120":1692.73},{"date":"2026-02-05","open":2590,"high":2765,"low":2310,"close":2310,"volume":1204519,"rsi_14":68.26,"sma_20":1848.5,"sma_60":1691.02,"sma_120":1695.83},{"date":"2026-02-06","open":2300,"high":2650,"low":2175,"close":2435,"volume":1595228,"rsi_14":68.53,"sma_20":1898.65,"sma_60":1706.87,"sma_120":1700.45},{"date":"2026-02-09","open":2480,"high":2510,"low":2355,"close":2385,"volume":573513,"rsi_14":60.23,"sma_20":1946.8,"sma_60":1721.62,"sma_120":1704.74},{"date":"2026-02-10","open":2385,"high":2415,"low":2050,"close":2105,"volume":1045125,"rsi_14":55.08,"sma_20":1982.7,"sma_60":1729.75,"sma_120":1706.1},{"date":"2026-02-11","open":2110,"high":2375,"low":2075,"close":2195,"volume":1161747,"rsi_14":59.69,"sma_20":2022.9,"sma_60":1739.67,"sma_120":1708.42},{"date":"2026-02-12","open":2195,"high":2330,"low":2170,"close":2240,"volume":530299,"rsi_14":61.76,"sma_20":2064.95,"sma_60":1748.6,"sma_120":1711.78},{"date":"2026-02-13","open":2230,"high":2350,"low":2185,"close":2250,"volume":488889,"rsi_14":62.01,"sma_20":2107.5,"sma_60":1758.45,"sma_120":1715.59},{"date":"2026-02-19","open":2245,"high":2245,"low":2115,"close":2130,"volume":539299,"rsi_14":57.85,"sma_20":2138.9,"sma_60":1765.38,"sma_120":1718.69},{"date":"2026-02-20","open":2130,"high":2165,"low":1990,"close":2040,"volume":630812,"rsi_14":50.57,"sma_20":2143.3,"sma_60":1770.8,"sma_120":1720.96},{"date":"2026-02-23","open":1907,"high":2090,"low":1907,"close":1941,"volume":716948,"rsi_14":42.6,"sma_20":2146.85,"sma_60":1775.17,"sma_120":1722.28},{"date":"2026-02-24","open":1942,"high":2010,"low":1910,"close":1970,"volume":468278,"rsi_14":48.39,"sma_20":2157.75,"sma_60":1779.62,"sma_120":1723.88},{"date":"2026-02-25","open":1999,"high":2150,"low":1963,"close":2010,"volume":523350,"rsi_14":26.02,"sma_20":2173.1,"sma_60":1785.6,"sma_120":1725.79},{"date":"2026-02-26","open":2050,"high":2125,"low":1950,"close":1994,"volume":510492,"rsi_14":27.7,"sma_20":2200.5,"sma_60":1767.85,"sma_120":1707.74},{"date":"2026-02-27","open":1994,"high":2025,"low":1940,"close":1999,"volume":338655,"rsi_14":28.34,"sma_20":2199.7,"sma_60":1797.87,"sma_120":1729.52},{"date":"2026-03-03","open":1952,"high":2055,"low":1935,"close":2000,"volume":403163,"rsi_14":34.5,"sma_20":2198.95,"sma_60":1803.38,"sma_120":1731.3},{"date":"2026-03-04","open":1938,"high":1994,"low":1745,"close":1826,"volume":635360,"rsi_14":20.97,"sma_20":2178.0,"sma_60":1805.5,"sma_120":1731.71},{"date":"2026-03-05","open":1871,"high":2110,"low":1871,"close":2060,"volume":515521,"rsi_14":36.82,"sma_20":2179.5,"sma_60":1811.17,"sma_120":1734.08},{"date":"2026-03-06","open":2050,"high":2125,"low":1951,"close":2035,"volume":292529,"rsi_14":46.42,"sma_20":2149.5,"sma_60":1816.33,"sma_120":1736.44},{"date":"2026-03-09","open":1900,"high":1987,"low":1850,"close":1954,"volume":206584,"rsi_14":37.56,"sma_20":2120.2,"sma_60":1820.55,"sma_120":1737.78},{"date":"2026-03-10","open":2010,"high":2080,"low":1934,"close":1937,"volume":260077,"rsi_14":33.9,"sma_20":2090.8,"sma_60":1824.43,"sma_120":1738.68},{"date":"2026-03-11","open":1945,"high":2110,"low":1916,"close":2080,"volume":361311,"rsi_14":42.09,"sma_20":2079.3,"sma_60":1830.72,"sma_120":1740.77},{"date":"2026-03-12","open":2115,"high":2190,"low":2055,"close":2145,"volume":263951,"rsi_14":50.74,"sma_20":2064.8,"sma_60":1838.1,"sma_120":1743.54},{"date":"2026-03-13","open":2130,"high":2130,"low":2000,"close":2055,"volume":198238,"rsi_14":50.74,"sma_20":2048.3,"sma_60":1844.0,"sma_120":1745.38},{"date":"2026-03-16","open":2100,"high":2240,"low":2045,"close":2060,"volume":456407,"rsi_14":56.43,"sma_20":2046.05,"sma_60":1865.0,"sma_120":1737.82},{"date":"2026-03-17","open":2060,"high":2150,"low":2030,"close":2060,"volume":282595,"rsi_14":55.02,"sma_20":2039.3,"sma_60":1855.92,"sma_120":1749.3},{"date":"2026-03-18","open":2070,"high":2070,"low":1980,"close":2040,"volume":271798,"rsi_14":51.71,"sma_20":2029.3,"sma_60":1862.43,"sma_120":1751.27},{"date":"2026-03-19","open":2000,"high":2420,"low":2000,"close":2045,"volume":1793945,"rsi_14":52.95,"sma_20":2019.05,"sma_60":1870.0,"sma_120":1753.24},{"date":"2026-03-20","open":2010,"high":2090,"low":1950,"close":2010,"volume":392261,"rsi_14":50.61,"sma_20":2013.05,"sma_60":1876.97,"sma_120":1755.02},{"date":"2026-03-23","open":2000,"high":2000,"low":1861,"close":1880,"volume":338036,"rsi_14":44.14,"sma_20":2005.05,"sma_60":1882.18,"sma_120":1755.68},{"date":"2026-03-24","open":1893,"high":1956,"low":1830,"close":1891,"volume":217958,"rsi_14":53.77,"sma_20":2002.55,"sma_60":1887.38,"sma_120":1756.42},{"date":"2026-03-25","open":1910,"high":1935,"low":1870,"close":1870,"volume":185120,"rsi_14":35.34,"sma_20":1997.55,"sma_60":1892.47,"sma_120":1757.06},{"date":"2026-03-26","open":1875,"high":1898,"low":1800,"close":1807,"volume":175632,"rsi_14":33.38,"sma_20":1987.4,"sma_60":1896.82,"sma_120":1757.36},{"date":"2026-03-27","open":1807,"high":1834,"low":1748,"close":1830,"volume":125369,"rsi_14":40.13,"sma_20":1979.2,"sma_60":1902.07,"sma_120":1757.78},{"date":"2026-03-30","open":1801,"high":1830,"low":1721,"close":1802,"volume":238483,"rsi_14":39.44,"sma_20":1969.35,"sma_60":1907.52,"sma_120":1758.18},{"date":"2026-03-31","open":1802,"high":1825,"low":1713,"close":1713,"volume":98940,"rsi_14":18.63,"sma_20":1955.0,"sma_60":1911.43,"sma_120":1758.14},{"date":"2026-04-01","open":1720,"high":1790,"low":1720,"close":1767,"volume":165042,"rsi_14":17.07,"sma_20":1952.05,"sma_60":1916.55,"sma_120":1758.37},{"date":"2026-04-02","open":1775,"high":1785,"low":1636,"close":1661,"volume":262145,"rsi_14":16.61,"sma_20":1932.1,"sma_60":1919.67,"sma_120":1757.72},{"date":"2026-04-03","open":1684,"high":1705,"low":1641,"close":1682,"volume":98192,"rsi_14":18.81,"sma_20":1914.45,"sma_60":1922.3,"sma_120":1757.45},{"date":"2026-04-06","open":1682,"high":1700,"low":1548,"close":1575,"volume":376098,"rsi_14":15.99,"sma_20":1895.5,"sma_60":1923.88,"sma_120":1756.42},{"date":"2026-04-07","open":1585,"high":1627,"low":1551,"close":1573,"volume":131915,"rsi_14":16.4,"sma_20":1877.3,"sma_60":1925.37,"sma_120":1755.42},{"date":"2026-04-08","open":1560,"high":1709,"low":1560,"close":1658,"volume":137021,"rsi_14":25.03,"sma_20":1856.2,"sma_60":1928.67,"sma_120":1755.37},{"date":"2026-04-09","open":1658,"high":1677,"low":1599,"close":1601,"volume":88510,"rsi_14":24.34,"sma_20":1829.0,"sma_60":1931.37,"sma_120":1754.58},{"date":"2026-04-10","open":1625,"high":1698,"low":1597,"close":1677,"volume":104998,"rsi_14":36.34,"sma_20":1810.1,"sma_60":1935.45,"sma_120":1754.4},{"date":"2026-04-13","open":1677,"high":1706,"low":1630,"close":1681,"volume":111132,"rsi_14":35.73,"sma_20":1791.15,"sma_60":1939.77,"sma_120":1754.58},{"date":"2026-04-14","open":1674,"high":1714,"low":1674,"close":1701,"volume":117484,"rsi_14":38.5,"sma_20":1773.2,"sma_60":1945.0,"sma_120":1755.31},{"date":"2026-04-15","open":1704,"high":1759,"low":1704,"close":1735,"volume":192882,"rsi_14":44.9,"sma_20":1757.95,"sma_60":1950.73,"sma_120":1756.33},{"date":"2026-04-16","open":1751,"high":1820,"low":1751,"close":1787,"volume":177647,"rsi_14":47.07,"sma_20":1745.05,"sma_60":1957.2,"sma_120":1758.09},{"date":"2026-04-17","open":1802,"high":1932,"low":1771,"close":1866,"volume":408530,"rsi_14":54.07,"sma_20":1737.85,"sma_60":1963.27,"sma_120":1760.36},{"date":"2026-04-20","open":1842,"high":1855,"low":1771,"close":1790,"volume":57129,"rsi_14":54.98,"sma_20":1733.35,"sma_60":1960.57,"sma_120":1762.03},{"date":"2026-04-21","open":1791,"high":2095,"low":1722,"close":1736,"volume":477415,"rsi_14":47.99,"sma_20":1725.6,"sma_60":1958.33,"sma_120":1763.79},{"date":"2026-04-22","open":1736,"high":1767,"low":1700,"close":1726,"volume":63387,"rsi_14":54.8,"sma_20":1718.4,"sma_60":1957.9,"sma_120":1765.63},{"date":"2026-04-23","open":1746,"high":1746,"low":1687,"close":1690,"volume":44055,"rsi_14":50.58,"sma_20":1712.55,"sma_60":1957.68,"sma_120":1766.97},{"date":"2026-04-24","open":1683,"high":1709,"low":1645,"close":1687,"volume":92015,"rsi_14":59.52,"sma_20":1705.4,"sma_60":1957.47,"sma_120":1768.07},{"date":"2026-04-27","open":1687,"high":1698,"low":1610,"close":1645,"volume":77333,"rsi_14":55.73,"sma_20":1697.55,"sma_60":1955.53,"sma_120":1769.8},{"date":"2026-04-28","open":1380,"high":1389,"low":1206,"close":1225,"volume":1392309,"rsi_14":27.52,"sma_20":1673.15,"sma_60":1942.37,"sma_120":1767.67},{"date":"2026-04-29","open":1224,"high":1224,"low":1140,"close":1189,"volume":293124,"rsi_14":28.13,"sma_20":1644.25,"sma_60":1924.77,"sma_120":1751.33},{"date":"2026-04-30","open":1190,"high":1198,"low":1129,"close":1159,"volume":237455,"rsi_14":18.92,"sma_20":1642.55,"sma_60":1689.83,"sma_120":1846.61},{"date":"2026-05-04","open":1196,"high":1196,"low":1128,"close":1170,"volume":160445,"rsi_14":21.71,"sma_20":1593.55,"sma_60":1885.83,"sma_120":1762.22},{"date":"2026-05-06","open":1185,"high":1185,"low":1130,"close":1152,"volume":168525,"rsi_14":19.53,"sma_20":1572.4,"sma_60":1862.7,"sma_120":1760.07},{"date":"2026-05-07","open":1142,"high":1161,"low":1131,"close":1135,"volume":85682,"rsi_14":16.06,"sma_20":1550.5,"sma_60":1839.53,"sma_120":1757.87},{"date":"2026-05-08","open":1132,"high":1135,"low":1091,"close":1119,"volume":151238,"rsi_14":10.61,"sma_20":1523.55,"sma_60":1819.68,"sma_120":1755.35},{"date":"2026-05-11","open":1134,"high":1262,"low":1119,"close":1172,"volume":571651,"rsi_14":7.79,"sma_20":1502.1,"sma_60":1798.63,"sma_120":1752.75},{"date":"2026-05-12","open":1175,"high":1276,"low":1146,"close":1235,"volume":425290,"rsi_14":15.7,"sma_20":1480.0,"sma_60":1779.47,"sma_120":1750.54},{"date":"2026-05-13","open":1235,"high":1300,"low":1222,"close":1300,"volume":162555,"rsi_14":23.41,"sma_20":1460.95,"sma_60":1766.05,"sma_120":1747.9},{"date":"2026-05-14","open":1299,"high":1299,"low":1168,"close":1250,"volume":141364,"rsi_14":22.33,"sma_20":1438.4,"sma_60":1750.3,"sma_120":1744.98},{"date":"2026-05-15","open":1250,"high":1618,"low":1202,"close":1413,"volume":2981801,"rsi_14":35.97,"sma_20":1422.3,"sma_60":1736.52,"sma_120":1742.56},{"date":"2026-05-18","open":1451,"high":1452,"low":1210,"close":1257,"volume":279391,"rsi_14":31.14,"sma_20":1395.8,"sma_60":1719.97,"sma_120":1739.21},{"date":"2026-05-19","open":1256,"high":1279,"low":1205,"close":1265,"volume":112851,"rsi_14":32.82,"sma_20":1365.75,"sma_60":1705.55,"sma_120":1735.47},{"date":"2026-05-20","open":1225,"high":1264,"low":1130,"close":1208,"volume":47289,"rsi_14":48.86,"sma_20":1336.65,"sma_60":1691.68,"sma_120":1731.24},{"date":"2026-05-21","open":1209,"high":1251,"low":1137,"close":1149,"volume":108759,"rsi_14":47.39,"sma_20":1307.3,"sma_60":1678.48,"sma_120":1726.83},{"date":"2026-05-22","open":1155,"high":1185,"low":1137,"close":1168,"volume":40986,"rsi_14":50.6,"sma_20":1279.4,"sma_60":1665.12,"sma_120":1722.37},{"date":"2026-05-26","open":1231,"high":1254,"low":1153,"close":1159,"volume":73777,"rsi_14":49.27,"sma_20":1252.85,"sma_60":1650.93,"sma_120":1718.27},{"date":"2026-05-27","open":1160,"high":1174,"low":1097,"close":1100,"volume":69765,"rsi_14":46.73,"sma_20":1223.5,"sma_60":1636.03,"sma_120":1713.93},{"date":"2026-05-28","open":1100,"high":1135,"low":1059,"close":1113,"volume":49775,"rsi_14":48.61,"sma_20":1196.9,"sma_60":1621.27,"sma_120":1709.57},{"date":"2026-05-29","open":1113,"high":1127,"low":1048,"close":1070,"volume":67741,"rsi_14":47.0,"sma_20":1189.15,"sma_60":1605.77,"sma_120":1704.58},{"date":"2026-06-01","open":1061,"high":1069,"low":975,"close":1008,"volume":107663,"rsi_14":40.07,"sma_20":1180.1,"sma_60":1592.13,"sma_120":1698.82},{"date":"2026-06-02","open":2473,"high":2596,"low":2374,"close":2483,"volume":136980,"rsi_14":35.46,"sma_20":1172.75,"sma_60":1574.67,"sma_120":1692.92},{"date":"2026-06-04","open":2483,"high":2527,"low":2409,"close":2470,"volume":43685,"rsi_14":29.28,"sma_20":1164.6,"sma_60":1557.53,"sma_120":1686.93},{"date":"2026-06-05","open":2448,"high":2510,"low":2419,"close":2433,"volume":29746,"rsi_14":30.8,"sma_20":1156.6,"sma_60":1541.5,"sma_120":1681.03},{"date":"2026-06-08","open":2409,"high":2426,"low":2223,"close":2259,"volume":46118,"rsi_14":7.59,"sma_20":1145.9,"sma_60":1524.57,"sma_120":1674.5},{"date":"2026-06-09","open":2262,"high":2416,"low":2262,"close":2328,"volume":17320,"rsi_14":15.93,"sma_20":1137.4,"sma_60":1505.72,"sma_120":1668.22},{"date":"2026-06-10","open":2328,"high":2374,"low":2109,"close":2178,"volume":50637,"rsi_14":12.67,"sma_20":1123.2,"sma_60":1484.77,"sma_120":1661.43},{"date":"2026-06-11","open":2178,"high":2264,"low":2122,"close":2188,"volume":32768,"rsi_14":15.04,"sma_20":1106.05,"sma_60":1465.38,"sma_120":1654.69},{"date":"2026-06-12","open":2191,"high":2274,"low":2071,"close":2087,"volume":95091,"rsi_14":15.67,"sma_20":1083.6,"sma_60":1445.23,"sma_120":1647.58},{"date":"2026-06-15","open":2087,"high":2193,"low":2087,"close":2161,"volume":36059,"rsi_14":17.75,"sma_20":1065.15,"sma_60":1425.58,"sma_120":1640.75},{"date":"2026-06-16","open":2161,"high":2178,"low":2066,"close":2146,"volume":22885,"rsi_14":17.87,"sma_20":1038.25,"sma_60":1406.17,"sma_120":1634.3},{"date":"2026-06-17","open":2129,"high":2183,"low":2080,"close":2183,"volume":45889,"rsi_14":30.08,"sma_20":929.95,"sma_60":1286.28,"sma_120":1594.17},{"date":"2026-06-18","open":2183,"high":2588,"low":2139,"close":2144,"volume":264767,"rsi_14":20.2,"sma_20":1000.35,"sma_60":1367.98,"sma_120":1622.47},{"date":"2026-06-19","open":2132,"high":2144,"low":1928,"close":1943,"volume":87955,"rsi_14":18.41,"sma_20":979.55,"sma_60":1349.85,"sma_120":1616.02},{"date":"2026-06-22","open":1938,"high":1980,"low":1806,"close":1808,"volume":61492,"rsi_14":18.71,"sma_20":958.95,"sma_60":1330.62,"sma_120":1609.0},{"date":"2026-06-23","open":1808,"high":1808,"low":1808,"close":1808,"volume":0,"rsi_14":17.95,"sma_20":937.4,"sma_60":1311.73,"sma_120":1602.1},{"date":"2026-06-24","open":1808,"high":1808,"low":1808,"close":1808,"volume":0,"rsi_14":18.16,"sma_20":916.3,"sma_60":1293.9,"sma_120":1595.36},{"date":"2026-06-25","open":1808,"high":1808,"low":1808,"close":1808,"volume":0,"rsi_14":18.83,"sma_20":898.15,"sma_60":1275.68,"sma_120":1588.88},{"date":"2026-06-26","open":1808,"high":1808,"low":1808,"close":1808,"volume":0,"rsi_14":22.78,"sma_20":879.35,"sma_60":1257.93,"sma_120":1582.72},{"date":"2026-06-29","open":1808,"high":1808,"low":1808,"close":1808,"volume":0,"rsi_14":15.81,"sma_20":862.7,"sma_60":1241.67,"sma_120":1576.55},{"date":"2026-06-30","open":1808,"high":1808,"low":1808,"close":1808,"volume":0,"rsi_14":19.68,"sma_20":849.15,"sma_60":1224.5,"sma_120":1570.53},{"date":"2026-07-01","open":1808,"high":1808,"low":1808,"close":1808,"volume":0,"rsi_14":18.37,"sma_20":835.4,"sma_60":1209.1,"sma_120":1564.38},{"date":"2026-07-02","open":1808,"high":1808,"low":1808,"close":1808,"volume":0,"rsi_14":22.06,"sma_20":821.9,"sma_60":1193.35,"sma_120":1557.83},{"date":"2026-07-03","open":1808,"high":1808,"low":1808,"close":1808,"volume":0,"rsi_14":8.62,"sma_20":809.15,"sma_60":1179.38,"sma_120":1551.63},{"date":"2026-07-06","open":1808,"high":1808,"low":1808,"close":1808,"volume":0,"rsi_14":8.93,"sma_20":799.95,"sma_60":1165.45,"sma_120":1545.41},{"date":"2026-07-07","open":1808,"high":1808,"low":1808,"close":1808,"volume":0,"rsi_14":0.0,"sma_20":789.35,"sma_60":1150.1,"sma_120":1539.38},{"date":"2026-07-08","open":1808,"high":1808,"low":1808,"close":1808,"volume":0,"rsi_14":0.0,"sma_20":781.8,"sma_60":1135.7,"sma_120":1533.53},{"date":"2026-07-09","open":1808,"high":1808,"low":1808,"close":1808,"volume":0,"rsi_14":0.0,"sma_20":774.05,"sma_60":1120.03,"sma_120":1527.74},{"date":"2026-07-10","open":1808,"high":1808,"low":1808,"close":1808,"volume":0,"rsi_14":100.0,"sma_20":1884.85,"sma_60":2604.08,"sma_120":2271.93},{"date":"2026-07-13","open":1810,"high":1865,"low":1283,"close":1283,"volume":197903,"rsi_14":0.0,"sma_20":1840.9,"sma_60":2597.1,"sma_120":2271.05},{"date":"2026-07-14","open":1264,"high":1390,"low":1264,"close":1361,"volume":49173,"rsi_14":12.91,"sma_20":1801.6,"sma_60":2590.85,"sma_120":2270.79},{"date":"2026-07-15","open":1372,"high":1506,"low":1372,"close":1439,"volume":45975,"rsi_14":22.87,"sma_20":1764.35,"sma_60":2585.03,"sma_120":2271.12},{"date":"2026-07-16","open":1447,"high":1521,"low":1397,"close":1404,"volume":70348,"rsi_14":21.71,"sma_20":2054.0,"sma_60":2985.17,"sma_120":2474.22},{"date":"2026-07-20","open":1403,"high":1453,"low":1381,"close":1404,"volume":24648,"rsi_14":21.81,"sma_20":2021.95,"sma_60":2925.97,"sma_120":2471.86},{"date":"2026-07-21","open":1712,"high":1825,"low":1623,"close":1825,"volume":124556,"rsi_14":39.43,"sma_20":1992.45,"sma_60":2867.57,"sma_120":2469.28},{"date":"2026-07-22","open":1850,"high":2370,"low":1838,"close":2370,"volume":1865030,"rsi_14":55.28,"sma_20":2003.45,"sma_60":2823.15,"sma_120":2474.43},{"date":"2026-07-23","open":2370,"high":2720,"low":1955,"close":1990,"volume":3404052,"rsi_14":46.75,"sma_20":1995.45,"sma_60":2774.15,"sma_120":2476.82},{"date":"2026-07-24","open":2150,"high":2585,"low":1995,"close":2585,"volume":2920669,"rsi_14":57.11,"sma_20":2017.2,"sma_60":2735.22,"sma_120":2484.19},{"date":"2026-07-27","open":2395,"high":2850,"low":2190,"close":2205,"volume":1198196,"rsi_14":56.53,"sma_20":1797.1,"sma_60":2296.85,"sma_120":2283.97},{"date":"2026-07-28","open":2060,"high":2135,"low":1670,"close":1745,"volume":359631,"rsi_14":49.1,"sma_20":1793.95,"sma_60":2275.85,"sma_120":2281.72},{"date":"2026-07-29","open":1745,"high":1750,"low":1443,"close":1545,"volume":118019,"rsi_14":46.44,"sma_20":1780.8,"sma_60":2252.98,"sma_120":2275.88},{"date":"2026-07-30","open":1545,"high":1592,"low":1471,"close":1520,"volume":51523,"rsi_14":46.13,"sma_20":1766.4,"sma_60":2230.92,"sma_120":2271.63},{"date":"2026-07-31","open":1600,"high":1641,"low":1521,"close":1621,"volume":79255,"rsi_14":47.56,"sma_20":1757.05,"sma_60":2210.08,"sma_120":2263.18},{"date":"2026-08-03","open":1617,"high":1710,"low":1591,"close":1660,"volume":49661,"rsi_14":55.66,"sma_20":1749.65,"sma_60":2190.65,"sma_120":2255.85},{"date":"2026-08-04","open":1670,"high":1768,"low":1665,"close":1747,"volume":61715,"rsi_14":55.78,"sma_20":1746.6,"sma_60":2173.35,"sma_120":2249.37},{"date":"2026-08-05","open":1748,"high":1770,"low":1721,"close":1738,"volume":48419,"rsi_14":54.58,"sma_20":1743.1,"sma_60":2156.57,"sma_120":2244.6},{"date":"2026-08-06","open":1749,"high":1899,"low":1700,"close":1890,"volume":47236,"rsi_14":57.17,"sma_20":1747.2,"sma_60":2140.15,"sma_120":2240.06},{"date":"2026-08-07","open":1854,"high":1884,"low":1711,"close":1828,"volume":41719,"rsi_14":56.13,"sma_20":1748.2,"sma_60":2120.12,"sma_120":2235.42},{"date":"2026-08-10","open":1850,"high":2100,"low":1850,"close":1997,"volume":121755,"rsi_14":52.68,"sma_20":1757.65,"sma_60":2100.25,"sma_120":2234.52},{"date":"2026-08-11","open":2190,"high":2595,"low":2170,"close":2275,"volume":2547983,"rsi_14":48.38,"sma_20":1807.3,"sma_60":2087.05,"sma_120":2235.18},{"date":"2026-08-12","open":2160,"high":2160,"low":1970,"close":2045,"volume":413586,"rsi_14":50.99,"sma_20":1841.55,"sma_60":2063.35,"sma_120":2233.56},{"date":"2026-08-13","open":2020,"high":2195,"low":1928,"close":2040,"volume":236164,"rsi_14":37.6,"sma_20":1871.65,"sma_60":2045.97,"sma_120":2231.81},{"date":"2026-08-14","open":2040,"high":2040,"low":1960,"close":1998,"volume":82313,"rsi_14":44.43,"sma_20":1901.4,"sma_60":2027.53,"sma_120":2230.71},{"date":"2026-08-18","open":1985,"high":2000,"low":1860,"close":1927,"volume":72514,"rsi_14":56.19,"sma_20":1927.55,"sma_60":2010.25,"sma_120":2229.77},{"date":"2026-08-19","open":1927,"high":2030,"low":1850,"close":1850,"volume":68077,"rsi_14":61.32,"sma_20":1928.8,"sma_60":1994.12,"sma_120":2229.01},{"date":"2026-08-20","open":1910,"high":1910,"low":1751,"close":1790,"volume":61677,"rsi_14":59.77,"sma_20":1899.8,"sma_60":1976.18,"sma_120":2227.51},{"date":"2026-08-21","open":1790,"high":1790,"low":1649,"close":1694,"volume":56177,"rsi_14":52.65,"sma_20":1885.0,"sma_60":1957.02,"sma_120":2224.88},{"date":"2026-08-24","open":1694,"high":1850,"low":1659,"close":1681,"volume":62563,"rsi_14":50.78,"sma_20":1839.8,"sma_60":1940.07,"sma_120":2222.27},{"date":"2026-08-25","open":1745,"high":2040,"low":1681,"close":1745,"volume":363382,"rsi_14":49.92,"sma_20":1816.8,"sma_60":1923.65,"sma_120":2220.15},{"date":"2026-08-26","open":1754,"high":1890,"low":1746,"close":1815,"volume":58690,"rsi_14":52.77,"sma_20":1820.3,"sma_60":1910.15,"sma_120":2218.61},{"date":"2026-08-27","open":1815,"high":1892,"low":1776,"close":1778,"volume":29977,"rsi_14":45.6,"sma_20":1831.95,"sma_60":1898.57,"sma_120":2218.21},{"date":"2026-08-28","open":1786,"high":1896,"low":1727,"close":1729,"volume":56364,"rsi_14":46.07,"sma_20":1842.4,"sma_60":1886.0,"sma_120":2215.45},{"date":"2026-08-31","open":1778,"high":2220,"low":1601,"close":1846,"volume":896187,"rsi_14":43.76,"sma_20":1853.65,"sma_60":1875.6,"sma_120":2213.88},{"date":"2026-09-01","open":1794,"high":1839,"low":1708,"close":1768,"volume":90769,"rsi_14":24.88,"sma_20":1859.05,"sma_60":1864.52,"sma_120":2212.32},{"date":"2026-09-02","open":1768,"high":1825,"low":1659,"close":1720,"volume":45280,"rsi_14":30.35,"sma_20":1857.7,"sma_60":1855.53,"sma_120":2210.52},{"date":"2026-09-03","open":1709,"high":1776,"low":1622,"close":1622,"volume":51313,"rsi_14":27.28,"sma_20":1851.9,"sma_60":1843.77,"sma_120":2206.7},{"date":"2026-09-04","open":1622,"high":1729,"low":1524,"close":1524,"volume":51827,"rsi_14":25.72,"sma_20":1833.6,"sma_60":1832.87,"sma_120":2201.53},{"date":"2026-09-07","open":1524,"high":1585,"low":1478,"close":1499,"volume":76803,"rsi_14":26.99,"sma_20":1817.15,"sma_60":1821.38,"sma_120":2196.89},{"date":"2026-09-08","open":1553,"high":1553,"low":1351,"close":1390,"volume":224191,"rsi_14":26.09,"sma_20":1786.8,"sma_60":1809.77,"sma_120":2191.31},{"date":"2026-09-09","open":1418,"high":1418,"low":1365,"close":1371,"volume":57314,"rsi_14":27.25,"sma_20":1741.6,"sma_60":1796.6,"sma_120":2185.57},{"date":"2026-09-10","open":1359,"high":1371,"low":1270,"close":1295,"volume":144542,"rsi_14":27.86,"sma_20":1704.1,"sma_60":1782.42,"sma_120":2179.36},{"date":"2026-09-11","open":1318,"high":1328,"low":1246,"close":1263,"volume":112314,"rsi_14":27.28,"sma_20":1665.25,"sma_60":1767.08,"sma_120":2172.84},{"date":"2026-09-14","open":1310,"high":1427,"low":1256,"close":1256,"volume":158435,"rsi_14":21.72,"sma_20":1628.25,"sma_60":1752.32,"sma_120":2166.57},{"date":"2026-09-15","open":1316,"high":1649,"low":1274,"close":1649,"volume":4585045,"rsi_14":42.98,"sma_20":1614.35,"sma_60":1747.42,"sma_120":2164.65},{"date":"2026-09-16","open":1765,"high":1886,"low":1496,"close":1541,"volume":3768854,"rsi_14":40.54,"sma_20":1598.9,"sma_60":1742.97,"sma_120":2161.73},{"date":"2026-09-17","open":1604,"high":1687,"low":1444,"close":1469,"volume":685944,"rsi_14":39.81,"sma_20":1582.85,"sma_60":1737.32,"sma_120":2158.39},{"date":"2026-09-18","open":1469,"high":1469,"low":1333,"close":1351,"volume":394239,"rsi_14":30.62,"sma_20":1565.7,"sma_60":1729.7,"sma_120":2154.59},{"date":"2026-09-21","open":1372,"high":1450,"low":1302,"close":1373,"volume":704332,"rsi_14":33.88,"sma_20":1550.2,"sma_60":1722.42,"sma_120":2150.77},{"date":"2026-09-22","open":1367,"high":1373,"low":1231,"close":1329,"volume":207399,"rsi_14":33.99,"sma_20":1529.4,"sma_60":1714.43,"sma_120":2146.82},{"date":"2026-09-23","open":1309,"high":1325,"low":1273,"close":1310,"volume":127916,"rsi_14":36.34,"sma_20":1504.15,"sma_60":1706.13,"sma_120":2143.47},{"date":"2026-09-28","open":1325,"high":1370,"low":1255,"close":1287,"volume":118835,"rsi_14":38.89,"sma_20":1479.6,"sma_60":1697.45,"sma_120":2139.47},{"date":"2026-09-29","open":1088,"high":1094,"low":886,"close":971,"volume":2084579,"rsi_14":30.56,"sma_20":1441.7,"sma_60":1683.5,"sma_120":2133.72},{"date":"2026-09-30","open":933,"high":945,"low":800,"close":806,"volume":920428,"rsi_14":29.35,"sma_20":1389.7,"sma_60":1666.8,"sma_120":2126.42},{"date":"2026-10-01","open":839,"high":880,"low":760,"close":818,"volume":437019,"rsi_14":30.35,"sma_20":1342.2,"sma_60":1650.3,"sma_120":2120.11},{"date":"2026-10-02","open":818,"high":827,"low":762,"close":764,"volume":619218,"rsi_14":30.83,"sma_20":1294.4,"sma_60":1632.9,"sma_120":2113.37},{"date":"2026-10-06","open":767,"high":841,"low":705,"close":710,"volume":702937,"rsi_14":30.35,"sma_20":1248.8,"sma_60":1614.6,"sma_120":2105.47},{"date":"2026-10-07","open":708,"high":777,"low":698,"close":704,"volume":554487,"rsi_14":30.37,"sma_20":1207.8,"sma_60":1596.2,"sma_120":2097.99},{"date":"2026-10-08","open":708,"high":900,"low":708,"close":788,"volume":2045852,"rsi_14":10.76,"sma_20":1172.25,"sma_60":1579.2,"sma_120":2090.58},{"date":"2026-10-12","open":788,"high":788,"low":653,"close":661,"volume":516155,"rsi_14":10.57,"sma_20":1135.8,"sma_60":1560.08,"sma_120":2082.08},{"date":"2026-10-13","open":661,"high":840,"low":633,"close":721,"volume":2371856,"rsi_14":16.12,"sma_20":1103.3,"sma_60":1550.73,"sma_120":2073.92},{"date":"2026-10-14","open":732,"high":882,"low":727,"close":736,"volume":2349604,"rsi_14":19.28,"sma_20":1075.35,"sma_60":1540.33,"sma_120":2065.59},{"date":"2026-10-15","open":697,"high":956,"low":676,"close":890,"volume":7009751,"rsi_14":28.68,"sma_20":1056.7,"sma_60":1531.2,"sma_120":2058.12},{"date":"2026-10-16","open":972,"high":1135,"low":833,"close":937,"volume":10236177,"rsi_14":32.75,"sma_20":1040.75,"sma_60":1523.43,"sma_120":2050.38},{"date":"2026-10-19","open":970,"high":1134,"low":970,"close":999,"volume":4414744,"rsi_14":36.81,"sma_20":1008.25,"sma_60":1516.68,"sma_120":2015.19},{"date":"2026-10-20","open":1000,"high":1029,"low":861,"close":878,"volume":1131109,"rsi_14":33.99,"sma_20":975.1,"sma_60":1500.9,"sma_120":1980.31},{"date":"2026-10-21","open":870,"high":950,"low":811,"close":832,"volume":1056118,"rsi_14":43.1,"sma_20":943.25,"sma_60":1475.27,"sma_120":1945.28},{"date":"2026-10-22","open":833,"high":853,"low":720,"close":721,"volume":712426,"rsi_14":45.54,"sma_20":911.75,"sma_60":1454.12,"sma_120":1910.21},{"date":"2026-10-23","open":699,"high":768,"low":665,"close":700,"volume":598135,"rsi_14":43.87,"sma_20":878.1,"sma_60":1422.7,"sma_120":1875.03}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":10.67,"ttm_eps":null,"close":2979.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":16.39,"ttm_eps":null,"close":3495.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4.19,"ttm_eps":null,"close":1642.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":4.76,"ttm_eps":null,"close":1550.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.97,"ttm_eps":null,"close":1944.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.97,"ttm_eps":null,"close":1738.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.92,"ttm_eps":null,"close":1460.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.5,"ttm_eps":null,"close":1713.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":4.37,"ttm_eps":null,"close":1808.0}],"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":"엔젠바이오","phase":"above-fold","symbol_resolved":true}