{"status":"ok","report":{"price_analysis":{"current":4050.0,"change_1d":-1.2,"change_7d":-0.6,"change_30d":14.7,"high_30d":4150.0,"low_30d":3260.0,"position_in_range":89.0,"support":3349.0,"resistance":4061.0},"summary":"삼영에스앤씨(361670)은 Technology 섹터 KR 시장 종목입니다, 시가총액 229.84억. 현재가 4,050원, 전일 대비 -1.2%, 30일 +14.7%. ROE -1.4%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 1626.00, 기관 순매수 1135.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.4%로 적자 상태입니다. 시가총액 229.84억. 매출 111.10억, 영업이익 -13.07억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.21,"roe":-1.39,"eps":-47.0,"revenue":11110031203.0,"operating_income":-1307336665.0,"net_income":-526372144.0,"market_cap":22983750000,"profit_margin":-4.74,"roa":-1.17,"operating_margin":-11.77,"gross_margin":19.69,"debt_ratio":0.18470890383702143,"total_assets":22471436925.0,"total_equity":18967897390.0,"total_debt":3503539535.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 62.5로 강세 구간입니다. MACD(118.02)가 시그널선(107.23)을 상회합니다(골든크로스). 현재가가 SMA20(3884)과 SMA60(3672) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 3514~4255 (현재 위치 72%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 63","rsi_14":62.549800796812754,"macd":118.01724608567156,"macd_signal":107.22620181864252,"sma_20":3884.5,"sma_60":3672.25,"bb_upper":4254.755317314957,"bb_lower":3514.2446826850423,"atr_14":240.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1626.00, 기관 순매수 1135.00. 30일 누적: 외국인 7649.00, 기관 1135.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":1626.0,"institutional_flow":1135.0,"data":[{"date":"2026-10-23","foreign_net":-1255.0,"institution_net":1135.0,"retail_net":120.0},{"date":"2026-10-22","foreign_net":-778.0,"institution_net":0.0,"retail_net":778.0},{"date":"2026-10-21","foreign_net":-650.0,"institution_net":0.0,"retail_net":650.0},{"date":"2026-10-20","foreign_net":-85.0,"institution_net":0.0,"retail_net":85.0},{"date":"2026-10-19","foreign_net":4394.0,"institution_net":0.0,"retail_net":-4394.0},{"date":"2026-10-16","foreign_net":-1361.0,"institution_net":0.0,"retail_net":1361.0},{"date":"2026-10-15","foreign_net":-697.0,"institution_net":0.0,"retail_net":697.0},{"date":"2026-10-14","foreign_net":447.0,"institution_net":0.0,"retail_net":-447.0},{"date":"2026-10-13","foreign_net":-95.0,"institution_net":0.0,"retail_net":95.0},{"date":"2026-10-12","foreign_net":-364.0,"institution_net":0.0,"retail_net":364.0},{"date":"2026-10-08","foreign_net":-775.0,"institution_net":0.0,"retail_net":775.0},{"date":"2026-10-07","foreign_net":-233.0,"institution_net":0.0,"retail_net":233.0},{"date":"2026-10-06","foreign_net":-1143.0,"institution_net":0.0,"retail_net":1143.0},{"date":"2026-10-02","foreign_net":3212.0,"institution_net":0.0,"retail_net":-3212.0},{"date":"2026-10-01","foreign_net":659.0,"institution_net":0.0,"retail_net":-659.0},{"date":"2026-09-30","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-29","foreign_net":2014.0,"institution_net":0.0,"retail_net":-2014.0},{"date":"2026-09-28","foreign_net":5934.0,"institution_net":0.0,"retail_net":-5934.0},{"date":"2026-09-23","foreign_net":786.0,"institution_net":0.0,"retail_net":-786.0},{"date":"2026-09-22","foreign_net":65.0,"institution_net":0.0,"retail_net":-65.0},{"date":"2026-09-21","foreign_net":-2087.0,"institution_net":0.0,"retail_net":2087.0},{"date":"2026-09-18","foreign_net":39.0,"institution_net":0.0,"retail_net":-39.0},{"date":"2026-09-17","foreign_net":75.0,"institution_net":0.0,"retail_net":-75.0},{"date":"2026-09-16","foreign_net":30.0,"institution_net":0.0,"retail_net":-30.0},{"date":"2026-09-15","foreign_net":56.0,"institution_net":0.0,"retail_net":-56.0},{"date":"2026-09-14","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-09-11","foreign_net":-72.0,"institution_net":0.0,"retail_net":72.0},{"date":"2026-09-10","foreign_net":-115.0,"institution_net":0.0,"retail_net":115.0},{"date":"2026-09-09","foreign_net":-103.0,"institution_net":0.0,"retail_net":103.0},{"date":"2026-09-08","foreign_net":-246.0,"institution_net":0.0,"retail_net":246.0}],"periods":{"d1":{"foreign_net":-1255.0,"institution_net":1135.0,"retail_net":120.0},"d3":{"foreign_net":-2683.0,"institution_net":1135.0,"retail_net":1548.0},"d7":{"foreign_net":-432.0,"institution_net":1135.0,"retail_net":-703.0},"d14":{"foreign_net":617.0,"institution_net":1135.0,"retail_net":-1752.0},"d30":{"foreign_net":7649.0,"institution_net":1135.0,"retail_net":-8784.0}}},"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 -47, PBR 1.21x) — 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 -47원"}]},"growth":{"grade":"C","percentile":63,"summary":"매출 -9.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-9.8,"unit":"%","percentile":38,"direction":"higher_better"},{"name":"영업이익 성장률","value":100.0,"unit":"%","percentile":88,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.4%","metrics":[{"name":"ROE","value":-1.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-11.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":68,"summary":"RSI 63","metrics":[{"name":"RSI (14)","value":62.5,"unit":"","percentile":63,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":14.7,"unit":"%","percentile":71,"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":"C","percentile":58,"summary":"유동비율 6.8x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":6.83,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.12,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-61.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -47, PBR 1.21x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -9.8%"},"profitability":{"grade":"C","reason":"ROE -1.4%"},"momentum":{"grade":"C","reason":"RSI 63"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.17,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.39,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-5.82,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.18,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":19.69,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-11.77,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.74,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.21,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.81,"pbr_5y_low":0.66,"pbr_5y_avg":1.04,"pbr_percentile":77.8,"per_5y_median":null,"pbr_5y_median":0.99,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.81},{"quarter":"2024-Q3","per":null,"pbr":1.22},{"quarter":"2024-Q4","per":null,"pbr":1.06},{"quarter":"2025-Q1","per":null,"pbr":0.98},{"quarter":"2025-Q2","per":null,"pbr":1.04},{"quarter":"2025-Q3","per":null,"pbr":0.99},{"quarter":"2025-Q4","per":null,"pbr":0.88},{"quarter":"2026-Q1","per":null,"pbr":0.69},{"quarter":"2026-Q2","per":null,"pbr":0.66},{"quarter":"현재","per":null,"pbr":1.21}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.2배"},{"label":"ROE","value":"-1.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:55:16.440960+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"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":-0.01390330649611343,"dividend_yield":null,"eps":-47.0,"revenue":2755800855.0,"operating_income":-407336665.0,"net_income":-263716491.0,"market_cap":null,"profit_margin":-0.09569504651307614,"operating_margin":-0.1478106316212751,"roa":-0.011735630964774185,"gross_margin":0.19687383506526998,"total_equity":18967897390.0,"total_assets":22471436925.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.98,"roe":0.012347836369699562,"dividend_yield":null,"eps":41.88,"revenue":3054230348.0,"operating_income":0.0,"net_income":237344347.0,"market_cap":18800000000.0,"profit_margin":0.0777100349210465,"operating_margin":0.0,"roa":0.010938411451103067,"gross_margin":0.31200678875580345,"total_equity":19221533222.0,"total_assets":21698246410.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.006757624985465545,"dividend_yield":null,"eps":-17.64,"revenue":2700000000.0,"operating_income":-300000000.0,"net_income":-100000000.0,"market_cap":null,"profit_margin":-0.037037037037037035,"operating_margin":-0.1111111111111111,"roa":-0.005874607684574709,"gross_margin":0.30603111777777775,"total_equity":18978068667.0,"total_assets":21830678385.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.021809392916214136,"dividend_yield":null,"eps":-70.58,"revenue":2600000000.0,"operating_income":-600000000.0,"net_income":-400000000.0,"market_cap":null,"profit_margin":-0.15384615384615385,"operating_margin":-0.23076923076923078,"roa":-0.018853793602320132,"gross_margin":0.20919846153846153,"total_equity":19075441100.0,"total_assets":22065786800.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.017183712891618914,"dividend_yield":null,"eps":-52.93,"revenue":2600000000.0,"operating_income":-400000000.0,"net_income":-300000000.0,"market_cap":null,"profit_margin":-0.11538461538461539,"operating_margin":-0.15384615384615385,"roa":-0.01495300645060785,"gross_margin":0.25418226538461536,"total_equity":19470095672.0,"total_assets":22374666600.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.012675684801207536,"dividend_yield":null,"eps":-44.25,"revenue":3057940507.0,"operating_income":-460643928.0,"net_income":-250790790.0,"market_cap":null,"profit_margin":-0.0820129722687244,"operating_margin":-0.15063861672440312,"roa":-0.010721051742418507,"gross_margin":0.2787165214787483,"total_equity":19785186673.0,"total_assets":23392368214.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06522513704255227,"dividend_yield":null,"eps":-230.55,"revenue":3321236253.0,"operating_income":-557141037.0,"net_income":-1306653124.0,"market_cap":null,"profit_margin":-0.393423720706327,"operating_margin":-0.16775110066221477,"roa":-0.05628335366867383,"gross_margin":0.10200713746093149,"total_equity":20032968626.0,"total_assets":23215623072.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.030139185918405344,"dividend_yield":null,"eps":-113.33,"revenue":3424802747.0,"operating_income":-700724355.0,"net_income":-642288942.0,"market_cap":null,"profit_margin":-0.1875404189519006,"operating_margin":-0.2046028360651744,"roa":-0.026516837842752834,"gross_margin":0.16124140448197322,"total_equity":21310759479.0,"total_assets":24221928188.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.05648956442125489,"dividend_yield":null,"eps":-218.72,"revenue":2967678460.0,"operating_income":-1441526468.0,"net_income":-1239643519.0,"market_cap":null,"profit_margin":-0.4177149026448101,"operating_margin":-0.485742133937246,"roa":-0.04946308110153288,"gross_margin":-0.10955191149650356,"total_equity":21944646444.0,"total_assets":25061995561.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.007509877719827219,"dividend_yield":null,"eps":-30.53,"revenue":2680051808.0,"operating_income":-421721490.0,"net_income":-173026775.0,"market_cap":null,"profit_margin":-0.06456098142711725,"operating_margin":-0.15735572302787365,"roa":-0.006676851117991523,"gross_margin":0.18484666882976913,"total_equity":23039892453.0,"total_assets":25914427616.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.051685653646554176,"dividend_yield":null,"eps":-211.62,"revenue":3019934766.0,"operating_income":-1247334767.0,"net_income":-1199402442.0,"market_cap":null,"profit_margin":-0.39716170544592483,"operating_margin":-0.4130336790857687,"roa":-0.04568229532345173,"gross_margin":-0.09419570886187811,"total_equity":23205712947.0,"total_assets":26255301611.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.012128410948926178,"dividend_yield":null,"eps":-53.0,"revenue":2759560161.0,"operating_income":-531789945.0,"net_income":-296040518.0,"market_cap":null,"profit_margin":-0.10727815330277918,"operating_margin":-0.1927082266643869,"roa":-0.010801922017328899,"gross_margin":0.13697335044256714,"total_equity":24408846241.0,"total_assets":27406281727.0}],"current_price":4050.0,"change_pct":-1.22,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-05-21","close":28600.0},{"date":"2021-05-24","close":20050.0},{"date":"2021-05-25","close":16500.0},{"date":"2021-05-26","close":15750.0},{"date":"2021-05-27","close":16250.0},{"date":"2021-05-28","close":16200.0},{"date":"2021-05-31","close":16300.0},{"date":"2021-06-01","close":16150.0},{"date":"2021-06-02","close":16300.0},{"date":"2021-06-03","close":16200.0},{"date":"2021-06-04","close":15650.0},{"date":"2021-06-07","close":14900.0},{"date":"2021-06-08","close":14400.0},{"date":"2021-06-09","close":14250.0},{"date":"2021-06-10","close":14000.0},{"date":"2021-06-11","close":14150.0},{"date":"2021-06-14","close":14200.0},{"date":"2021-06-15","close":13800.0},{"date":"2021-06-16","close":13950.0},{"date":"2021-06-17","close":13950.0},{"date":"2021-06-18","close":14550.0},{"date":"2021-06-21","close":13850.0},{"date":"2021-06-22","close":13750.0},{"date":"2021-06-23","close":13850.0},{"date":"2021-06-24","close":14000.0},{"date":"2021-06-25","close":14850.0},{"date":"2021-06-28","close":14550.0},{"date":"2021-06-29","close":14400.0},{"date":"2021-06-30","close":14150.0},{"date":"2021-07-01","close":14250.0},{"date":"2021-07-02","close":14300.0},{"date":"2021-07-05","close":14450.0},{"date":"2021-07-06","close":14400.0},{"date":"2021-07-07","close":14450.0},{"date":"2021-07-08","close":14150.0},{"date":"2021-07-09","close":13800.0},{"date":"2021-07-12","close":13900.0},{"date":"2021-07-13","close":14050.0},{"date":"2021-07-14","close":14100.0},{"date":"2021-07-15","close":14000.0},{"date":"2021-07-16","close":14200.0},{"date":"2021-07-19","close":15250.0},{"date":"2021-07-20","close":16350.0},{"date":"2021-07-21","close":16800.0},{"date":"2021-07-22","close":15950.0},{"date":"2021-07-23","close":15400.0},{"date":"2021-07-26","close":15750.0},{"date":"2021-07-27","close":15450.0},{"date":"2021-07-28","close":17800.0},{"date":"2021-07-29","close":18550.0},{"date":"2021-07-30","close":17400.0},{"date":"2021-08-02","close":17350.0},{"date":"2021-08-03","close":17550.0},{"date":"2021-08-04","close":17850.0},{"date":"2021-08-05","close":18150.0},{"date":"2021-08-06","close":17850.0},{"date":"2021-08-09","close":17150.0},{"date":"2021-08-10","close":17850.0},{"date":"2021-08-11","close":17200.0},{"date":"2021-08-12","close":17450.0},{"date":"2021-08-13","close":16750.0},{"date":"2021-08-17","close":15400.0},{"date":"2021-08-18","close":15300.0},{"date":"2021-08-19","close":14400.0},{"date":"2021-08-20","close":13150.0},{"date":"2021-08-23","close":12900.0},{"date":"2021-08-24","close":13500.0},{"date":"2021-08-25","close":14100.0},{"date":"2021-08-26","close":13750.0},{"date":"2021-08-27","close":13350.0},{"date":"2021-08-30","close":13350.0},{"date":"2021-08-31","close":13700.0},{"date":"2021-09-01","close":13600.0},{"date":"2021-09-02","close":13350.0},{"date":"2021-09-03","close":13700.0},{"date":"2021-09-06","close":13650.0},{"date":"2021-09-07","close":13600.0},{"date":"2021-09-08","close":13150.0},{"date":"2021-09-09","close":12950.0},{"date":"2021-09-10","close":12800.0},{"date":"2021-09-13","close":12500.0},{"date":"2021-09-14","close":12750.0},{"date":"2021-09-15","close":12900.0},{"date":"2021-09-16","close":12700.0},{"date":"2021-09-17","close":12800.0},{"date":"2021-09-23","close":12950.0},{"date":"2021-09-24","close":13450.0},{"date":"2021-09-27","close":13350.0},{"date":"2021-09-28","close":12400.0},{"date":"2021-09-29","close":12100.0},{"date":"2021-09-30","close":12150.0},{"date":"2021-10-01","close":13550.0},{"date":"2021-10-05","close":12600.0},{"date":"2021-10-06","close":13600.0},{"date":"2021-10-07","close":15400.0},{"date":"2021-10-08","close":14550.0},{"date":"2021-10-12","close":13650.0},{"date":"2021-10-13","close":14000.0},{"date":"2021-10-14","close":13800.0},{"date":"2021-10-15","close":14650.0},{"date":"2021-10-18","close":14150.0},{"date":"2021-10-19","close":14450.0},{"date":"2021-10-20","close":13700.0},{"date":"2021-10-21","close":13200.0},{"date":"2021-10-22","close":12950.0},{"date":"2021-10-25","close":12900.0},{"date":"2021-10-26","close":12900.0},{"date":"2021-10-27","close":12550.0},{"date":"2021-10-28","close":12850.0},{"date":"2021-10-29","close":12550.0},{"date":"2021-11-01","close":12250.0},{"date":"2021-11-02","close":12350.0},{"date":"2021-11-03","close":12500.0},{"date":"2021-11-04","close":12200.0},{"date":"2021-11-05","close":11900.0},{"date":"2021-11-08","close":12100.0},{"date":"2021-11-09","close":12200.0},{"date":"2021-11-10","close":12100.0},{"date":"2021-11-11","close":11850.0},{"date":"2021-11-12","close":11900.0},{"date":"2021-11-15","close":12250.0},{"date":"2021-11-16","close":12000.0},{"date":"2021-11-17","close":15600.0},{"date":"2021-11-18","close":15000.0},{"date":"2021-11-19","close":14600.0},{"date":"2021-11-22","close":13400.0},{"date":"2021-11-23","close":13800.0},{"date":"2021-11-24","close":13450.0},{"date":"2021-11-25","close":13500.0},{"date":"2021-11-26","close":12700.0},{"date":"2021-11-29","close":11850.0},{"date":"2021-11-30","close":11850.0},{"date":"2021-12-01","close":12150.0},{"date":"2021-12-02","close":12300.0},{"date":"2021-12-03","close":12300.0},{"date":"2021-12-06","close":12350.0},{"date":"2021-12-07","close":13050.0},{"date":"2021-12-08","close":12650.0},{"date":"2021-12-09","close":13250.0},{"date":"2021-12-10","close":13300.0},{"date":"2021-12-13","close":12950.0},{"date":"2021-12-14","close":12850.0},{"date":"2021-12-15","close":12600.0},{"date":"2021-12-16","close":12350.0},{"date":"2021-12-17","close":12250.0},{"date":"2021-12-20","close":12400.0},{"date":"2021-12-21","close":12450.0},{"date":"2021-12-22","close":13400.0},{"date":"2021-12-23","close":13250.0},{"date":"2021-12-24","close":13300.0},{"date":"2021-12-27","close":13200.0},{"date":"2021-12-28","close":12800.0},{"date":"2021-12-29","close":13050.0},{"date":"2021-12-30","close":13150.0},{"date":"2022-01-03","close":13350.0},{"date":"2022-01-04","close":13100.0},{"date":"2022-01-05","close":13000.0},{"date":"2022-01-06","close":12600.0},{"date":"2022-01-07","close":12550.0},{"date":"2022-01-10","close":12400.0},{"date":"2022-01-11","close":12150.0},{"date":"2022-01-12","close":12350.0},{"date":"2022-01-13","close":12700.0},{"date":"2022-01-14","close":12650.0},{"date":"2022-01-17","close":12450.0},{"date":"2022-01-18","close":12050.0},{"date":"2022-01-19","close":12350.0},{"date":"2022-01-20","close":12200.0},{"date":"2022-01-21","close":12100.0},{"date":"2022-01-24","close":11600.0},{"date":"2022-01-25","close":10950.0},{"date":"2022-01-26","close":10700.0},{"date":"2022-01-27","close":10050.0},{"date":"2022-01-28","close":10150.0},{"date":"2022-02-03","close":10400.0},{"date":"2022-02-04","close":10600.0},{"date":"2022-02-07","close":10400.0},{"date":"2022-02-08","close":10150.0},{"date":"2022-02-09","close":10450.0},{"date":"2022-02-10","close":10350.0},{"date":"2022-02-11","close":9950.0},{"date":"2022-02-14","close":9330.0},{"date":"2022-02-15","close":9040.0},{"date":"2022-02-16","close":9310.0},{"date":"2022-02-17","close":9490.0},{"date":"2022-02-18","close":9480.0},{"date":"2022-02-21","close":9490.0},{"date":"2022-02-22","close":9270.0},{"date":"2022-02-23","close":9300.0},{"date":"2022-02-24","close":8910.0},{"date":"2022-02-25","close":9050.0},{"date":"2022-02-28","close":9140.0},{"date":"2022-03-02","close":9230.0},{"date":"2022-03-03","close":9440.0},{"date":"2022-03-04","close":9440.0},{"date":"2022-03-07","close":9480.0},{"date":"2022-03-08","close":9200.0},{"date":"2022-03-10","close":9200.0},{"date":"2022-03-11","close":9350.0},{"date":"2022-03-14","close":9230.0},{"date":"2022-03-15","close":9230.0},{"date":"2022-03-16","close":9230.0},{"date":"2022-03-17","close":9230.0},{"date":"2022-03-18","close":9600.0},{"date":"2022-03-21","close":9600.0},{"date":"2022-03-22","close":9630.0},{"date":"2022-03-23","close":9650.0},{"date":"2022-03-24","close":9660.0},{"date":"2022-03-25","close":9730.0},{"date":"2022-03-28","close":9730.0},{"date":"2022-03-29","close":9720.0},{"date":"2022-03-30","close":10200.0},{"date":"2022-03-31","close":10100.0},{"date":"2022-04-01","close":10000.0},{"date":"2022-04-04","close":9980.0},{"date":"2022-04-05","close":9990.0},{"date":"2022-04-06","close":9970.0},{"date":"2022-04-07","close":9530.0},{"date":"2022-04-08","close":9580.0},{"date":"2022-04-11","close":9510.0},{"date":"2022-04-12","close":9510.0},{"date":"2022-04-13","close":9750.0},{"date":"2022-04-14","close":9560.0},{"date":"2022-04-15","close":9590.0},{"date":"2022-04-18","close":9640.0},{"date":"2022-04-19","close":9800.0},{"date":"2022-04-20","close":9820.0},{"date":"2022-04-21","close":9760.0},{"date":"2022-04-22","close":9590.0},{"date":"2022-04-25","close":9320.0},{"date":"2022-04-26","close":9330.0},{"date":"2022-04-27","close":9170.0},{"date":"2022-04-28","close":9140.0},{"date":"2022-04-29","close":9240.0},{"date":"2022-05-02","close":9160.0},{"date":"2022-05-03","close":9270.0},{"date":"2022-05-04","close":9230.0},{"date":"2022-05-06","close":9080.0},{"date":"2022-05-09","close":8880.0},{"date":"2022-05-10","close":8740.0},{"date":"2022-05-11","close":8800.0},{"date":"2022-05-12","close":8450.0},{"date":"2022-05-13","close":8450.0},{"date":"2022-05-16","close":8430.0},{"date":"2022-05-17","close":8480.0},{"date":"2022-05-18","close":8500.0},{"date":"2022-05-19","close":8310.0},{"date":"2022-05-20","close":8290.0},{"date":"2022-05-23","close":8430.0},{"date":"2022-05-24","close":8370.0},{"date":"2022-05-25","close":8340.0},{"date":"2022-05-26","close":8410.0},{"date":"2022-05-27","close":8510.0},{"date":"2022-05-30","close":8530.0},{"date":"2022-05-31","close":8550.0},{"date":"2022-06-02","close":8760.0},{"date":"2022-06-03","close":8750.0},{"date":"2022-06-07","close":8650.0},{"date":"2022-06-08","close":8660.0},{"date":"2022-06-09","close":8570.0},{"date":"2022-06-10","close":8430.0},{"date":"2022-06-13","close":7650.0},{"date":"2022-06-14","close":7510.0},{"date":"2022-06-15","close":7190.0},{"date":"2022-06-16","close":7270.0},{"date":"2022-06-17","close":7250.0},{"date":"2022-06-20","close":6890.0},{"date":"2022-06-21","close":7010.0},{"date":"2022-06-22","close":6800.0},{"date":"2022-06-23","close":6200.0},{"date":"2022-06-24","close":6500.0},{"date":"2022-06-27","close":6720.0},{"date":"2022-06-28","close":6810.0},{"date":"2022-06-29","close":6830.0},{"date":"2022-06-30","close":6800.0},{"date":"2022-07-01","close":6710.0},{"date":"2022-07-04","close":6440.0},{"date":"2022-07-05","close":6700.0},{"date":"2022-07-06","close":6840.0},{"date":"2022-07-07","close":6930.0},{"date":"2022-07-08","close":7000.0},{"date":"2022-07-11","close":7030.0},{"date":"2022-07-12","close":6960.0},{"date":"2022-07-13","close":6950.0},{"date":"2022-07-14","close":7070.0},{"date":"2022-07-15","close":7100.0},{"date":"2022-07-18","close":7200.0},{"date":"2022-07-19","close":7200.0},{"date":"2022-07-20","close":7210.0},{"date":"2022-07-21","close":7250.0},{"date":"2022-07-22","close":7300.0},{"date":"2022-07-25","close":7220.0},{"date":"2022-07-26","close":7260.0},{"date":"2022-07-27","close":7170.0},{"date":"2022-07-28","close":7280.0},{"date":"2022-07-29","close":7550.0},{"date":"2022-08-01","close":7500.0},{"date":"2022-08-02","close":7560.0},{"date":"2022-08-03","close":7660.0},{"date":"2022-08-04","close":7770.0},{"date":"2022-08-05","close":7810.0},{"date":"2022-08-08","close":7640.0},{"date":"2022-08-09","close":7630.0},{"date":"2022-08-10","close":7550.0},{"date":"2022-08-11","close":7690.0},{"date":"2022-08-12","close":7710.0},{"date":"2022-08-16","close":7630.0},{"date":"2022-08-17","close":7380.0},{"date":"2022-08-18","close":7290.0},{"date":"2022-08-19","close":7330.0},{"date":"2022-08-22","close":7030.0},{"date":"2022-08-23","close":6840.0},{"date":"2022-08-24","close":6950.0},{"date":"2022-08-25","close":7020.0},{"date":"2022-08-26","close":7080.0},{"date":"2022-08-29","close":6930.0},{"date":"2022-08-30","close":6890.0},{"date":"2022-08-31","close":7000.0},{"date":"2022-09-01","close":6830.0},{"date":"2022-09-02","close":6790.0},{"date":"2022-09-05","close":8820.0},{"date":"2022-09-06","close":9180.0},{"date":"2022-09-07","close":9030.0},{"date":"2022-09-08","close":8490.0},{"date":"2022-09-13","close":8580.0},{"date":"2022-09-14","close":8170.0},{"date":"2022-09-15","close":8530.0},{"date":"2022-09-16","close":8170.0},{"date":"2022-09-19","close":7730.0},{"date":"2022-09-20","close":8070.0},{"date":"2022-09-21","close":8150.0},{"date":"2022-09-22","close":7970.0},{"date":"2022-09-23","close":8300.0},{"date":"2022-09-26","close":7100.0},{"date":"2022-09-27","close":6810.0},{"date":"2022-09-28","close":6330.0},{"date":"2022-09-29","close":6560.0},{"date":"2022-09-30","close":6300.0},{"date":"2022-10-04","close":6570.0},{"date":"2022-10-05","close":6410.0},{"date":"2022-10-06","close":6600.0},{"date":"2022-10-07","close":6510.0},{"date":"2022-10-11","close":5950.0},{"date":"2022-10-12","close":6040.0},{"date":"2022-10-13","close":5980.0},{"date":"2022-10-14","close":6040.0},{"date":"2022-10-17","close":6040.0},{"date":"2022-10-18","close":6390.0},{"date":"2022-10-19","close":6260.0},{"date":"2022-10-20","close":6230.0},{"date":"2022-10-21","close":6030.0},{"date":"2022-10-24","close":6160.0},{"date":"2022-10-25","close":6120.0},{"date":"2022-10-26","close":7950.0},{"date":"2022-10-27","close":8020.0},{"date":"2022-10-28","close":7430.0},{"date":"2022-10-31","close":7520.0},{"date":"2022-11-01","close":7300.0},{"date":"2022-11-02","close":7120.0},{"date":"2022-11-03","close":7140.0},{"date":"2022-11-04","close":6950.0},{"date":"2022-11-07","close":7110.0},{"date":"2022-11-08","close":7210.0},{"date":"2022-11-09","close":7100.0},{"date":"2022-11-10","close":7000.0},{"date":"2022-11-11","close":7080.0},{"date":"2022-11-14","close":7280.0},{"date":"2022-11-15","close":7330.0},{"date":"2022-11-16","close":7300.0},{"date":"2022-11-17","close":7380.0},{"date":"2022-11-18","close":7540.0},{"date":"2022-11-21","close":7280.0},{"date":"2022-11-22","close":6960.0},{"date":"2022-11-23","close":7030.0},{"date":"2022-11-24","close":7170.0},{"date":"2022-11-25","close":7150.0},{"date":"2022-11-28","close":6920.0},{"date":"2022-11-29","close":6940.0},{"date":"2022-11-30","close":8650.0},{"date":"2022-12-01","close":8660.0},{"date":"2022-12-02","close":8160.0},{"date":"2022-12-05","close":8100.0},{"date":"2022-12-06","close":7950.0},{"date":"2022-12-07","close":8040.0},{"date":"2022-12-08","close":7750.0},{"date":"2022-12-09","close":7850.0},{"date":"2022-12-12","close":7840.0},{"date":"2022-12-13","close":8000.0},{"date":"2022-12-14","close":8050.0},{"date":"2022-12-15","close":8090.0},{"date":"2022-12-16","close":7730.0},{"date":"2022-12-19","close":7750.0},{"date":"2022-12-20","close":7560.0},{"date":"2022-12-21","close":7700.0},{"date":"2022-12-22","close":7900.0},{"date":"2022-12-23","close":7490.0},{"date":"2022-12-26","close":7510.0},{"date":"2022-12-27","close":7630.0},{"date":"2022-12-28","close":7800.0},{"date":"2022-12-29","close":7650.0},{"date":"2023-01-02","close":7530.0},{"date":"2023-01-03","close":7550.0},{"date":"2023-01-04","close":7650.0},{"date":"2023-01-05","close":7670.0},{"date":"2023-01-06","close":7730.0},{"date":"2023-01-09","close":7830.0},{"date":"2023-01-10","close":7900.0},{"date":"2023-01-11","close":7960.0},{"date":"2023-01-12","close":7970.0},{"date":"2023-01-13","close":7860.0},{"date":"2023-01-16","close":8130.0},{"date":"2023-01-17","close":7940.0},{"date":"2023-01-18","close":8230.0},{"date":"2023-01-19","close":8010.0},{"date":"2023-01-20","close":7990.0},{"date":"2023-01-25","close":8050.0},{"date":"2023-01-26","close":8250.0},{"date":"2023-01-27","close":8270.0},{"date":"2023-01-30","close":8150.0},{"date":"2023-01-31","close":8170.0},{"date":"2023-02-01","close":8060.0},{"date":"2023-02-02","close":8340.0},{"date":"2023-02-03","close":8250.0},{"date":"2023-02-06","close":8310.0},{"date":"2023-02-07","close":8300.0},{"date":"2023-02-08","close":8350.0},{"date":"2023-02-09","close":8360.0},{"date":"2023-02-10","close":8010.0},{"date":"2023-02-13","close":7950.0},{"date":"2023-02-14","close":8010.0},{"date":"2023-02-15","close":7760.0},{"date":"2023-02-16","close":7850.0},{"date":"2023-02-17","close":7660.0},{"date":"2023-02-20","close":7690.0},{"date":"2023-02-21","close":7850.0},{"date":"2023-02-22","close":7590.0},{"date":"2023-02-23","close":7460.0},{"date":"2023-02-24","close":7150.0},{"date":"2023-02-27","close":7480.0},{"date":"2023-02-28","close":7450.0},{"date":"2023-03-02","close":7450.0},{"date":"2023-03-03","close":7390.0},{"date":"2023-03-06","close":7330.0},{"date":"2023-03-07","close":7600.0},{"date":"2023-03-08","close":7400.0},{"date":"2023-03-09","close":7480.0},{"date":"2023-03-10","close":7440.0},{"date":"2023-03-13","close":7210.0},{"date":"2023-03-14","close":6810.0},{"date":"2023-03-15","close":7080.0},{"date":"2023-03-16","close":6910.0},{"date":"2023-03-17","close":7450.0},{"date":"2023-03-20","close":8050.0},{"date":"2023-03-21","close":7490.0},{"date":"2023-03-22","close":7230.0},{"date":"2023-03-23","close":7210.0},{"date":"2023-03-24","close":7390.0},{"date":"2023-03-27","close":7240.0},{"date":"2023-03-28","close":7460.0},{"date":"2023-03-29","close":7590.0},{"date":"2023-03-30","close":7770.0},{"date":"2023-03-31","close":7740.0},{"date":"2023-04-03","close":7940.0},{"date":"2023-04-04","close":8080.0},{"date":"2023-04-05","close":8100.0},{"date":"2023-04-06","close":8200.0},{"date":"2023-04-07","close":8090.0},{"date":"2023-04-10","close":7830.0},{"date":"2023-04-11","close":7900.0},{"date":"2023-04-12","close":8130.0},{"date":"2023-04-13","close":7990.0},{"date":"2023-04-14","close":8090.0},{"date":"2023-04-17","close":8170.0},{"date":"2023-04-18","close":8220.0},{"date":"2023-04-19","close":8320.0},{"date":"2023-04-20","close":8140.0},{"date":"2023-04-21","close":8480.0},{"date":"2023-04-24","close":8200.0},{"date":"2023-04-25","close":7830.0},{"date":"2023-04-26","close":7640.0},{"date":"2023-04-27","close":7670.0},{"date":"2023-04-28","close":7670.0},{"date":"2023-05-02","close":7790.0},{"date":"2023-05-03","close":7850.0},{"date":"2023-05-04","close":7830.0},{"date":"2023-05-08","close":7870.0},{"date":"2023-05-09","close":7770.0},{"date":"2023-05-10","close":7900.0},{"date":"2023-05-11","close":7820.0},{"date":"2023-05-12","close":7520.0},{"date":"2023-05-15","close":7460.0},{"date":"2023-05-16","close":7130.0},{"date":"2023-05-17","close":7130.0},{"date":"2023-05-18","close":7210.0},{"date":"2023-05-19","close":7290.0},{"date":"2023-05-22","close":7340.0},{"date":"2023-05-23","close":7280.0},{"date":"2023-05-24","close":7170.0},{"date":"2023-05-25","close":7140.0},{"date":"2023-05-26","close":7050.0},{"date":"2023-05-30","close":7000.0},{"date":"2023-05-31","close":7050.0},{"date":"2023-06-01","close":7070.0},{"date":"2023-06-02","close":7140.0},{"date":"2023-06-05","close":7230.0},{"date":"2023-06-07","close":7270.0},{"date":"2023-06-08","close":7330.0},{"date":"2023-06-09","close":7260.0},{"date":"2023-06-12","close":7170.0},{"date":"2023-06-13","close":7170.0},{"date":"2023-06-14","close":7210.0},{"date":"2023-06-15","close":7390.0},{"date":"2023-06-16","close":7320.0},{"date":"2023-06-19","close":7200.0},{"date":"2023-06-20","close":7170.0},{"date":"2023-06-21","close":7130.0},{"date":"2023-06-22","close":7080.0},{"date":"2023-06-23","close":7110.0},{"date":"2023-06-26","close":7120.0},{"date":"2023-06-27","close":7130.0},{"date":"2023-06-28","close":6940.0},{"date":"2023-06-29","close":6900.0},{"date":"2023-06-30","close":6880.0},{"date":"2023-07-03","close":7050.0},{"date":"2023-07-04","close":7160.0},{"date":"2023-07-05","close":7020.0},{"date":"2023-07-06","close":6890.0},{"date":"2023-07-07","close":6810.0},{"date":"2023-07-10","close":6720.0},{"date":"2023-07-11","close":6770.0},{"date":"2023-07-12","close":6840.0},{"date":"2023-07-13","close":6860.0},{"date":"2023-07-14","close":6830.0},{"date":"2023-07-17","close":6840.0},{"date":"2023-07-18","close":6960.0},{"date":"2023-07-19","close":6960.0},{"date":"2023-07-20","close":6970.0},{"date":"2023-07-21","close":6810.0},{"date":"2023-07-24","close":6700.0},{"date":"2023-07-25","close":6380.0},{"date":"2023-07-26","close":6120.0},{"date":"2023-07-27","close":6110.0},{"date":"2023-07-28","close":6200.0},{"date":"2023-07-31","close":6300.0},{"date":"2023-08-01","close":6310.0},{"date":"2023-08-02","close":6420.0},{"date":"2023-08-03","close":6310.0},{"date":"2023-08-04","close":6310.0},{"date":"2023-08-07","close":6140.0},{"date":"2023-08-08","close":6180.0},{"date":"2023-08-09","close":6210.0},{"date":"2023-08-10","close":6320.0},{"date":"2023-08-11","close":6370.0},{"date":"2023-08-14","close":6140.0},{"date":"2023-08-16","close":6080.0},{"date":"2023-08-17","close":6270.0},{"date":"2023-08-18","close":6260.0},{"date":"2023-08-21","close":6100.0},{"date":"2023-08-22","close":6270.0},{"date":"2023-08-23","close":6220.0},{"date":"2023-08-24","close":6120.0},{"date":"2023-08-25","close":6120.0},{"date":"2023-08-28","close":6280.0},{"date":"2023-08-29","close":6150.0},{"date":"2023-08-30","close":6260.0},{"date":"2023-08-31","close":6200.0},{"date":"2023-09-01","close":6090.0},{"date":"2023-09-04","close":6090.0},{"date":"2023-09-05","close":6210.0},{"date":"2023-09-06","close":6020.0},{"date":"2023-09-07","close":6000.0},{"date":"2023-09-08","close":6010.0},{"date":"2023-09-11","close":6000.0},{"date":"2023-09-12","close":5980.0},{"date":"2023-09-13","close":5920.0},{"date":"2023-09-14","close":6050.0},{"date":"2023-09-15","close":6090.0},{"date":"2023-09-18","close":5970.0},{"date":"2023-09-19","close":6030.0},{"date":"2023-09-20","close":6060.0},{"date":"2023-09-21","close":5890.0},{"date":"2023-09-22","close":5830.0},{"date":"2023-09-25","close":5720.0},{"date":"2023-09-26","close":5640.0},{"date":"2023-09-27","close":5840.0},{"date":"2023-10-04","close":5520.0},{"date":"2023-10-05","close":5610.0},{"date":"2023-10-06","close":5610.0},{"date":"2023-10-10","close":5530.0},{"date":"2023-10-11","close":5520.0},{"date":"2023-10-12","close":5440.0},{"date":"2023-10-13","close":5330.0},{"date":"2023-10-16","close":5150.0},{"date":"2023-10-17","close":5150.0},{"date":"2023-10-18","close":5040.0},{"date":"2023-10-19","close":4830.0},{"date":"2023-10-20","close":4820.0},{"date":"2023-10-23","close":4455.0},{"date":"2023-10-24","close":4820.0},{"date":"2023-10-25","close":4670.0},{"date":"2023-10-26","close":4490.0},{"date":"2023-10-27","close":4490.0},{"date":"2023-10-30","close":4420.0},{"date":"2023-10-31","close":4410.0},{"date":"2023-11-01","close":4400.0},{"date":"2023-11-02","close":4555.0},{"date":"2023-11-03","close":4660.0},{"date":"2023-11-06","close":4660.0},{"date":"2023-11-07","close":4660.0},{"date":"2023-11-08","close":4655.0},{"date":"2023-11-09","close":4640.0},{"date":"2023-11-10","close":4480.0},{"date":"2023-11-13","close":4480.0},{"date":"2023-11-14","close":4520.0},{"date":"2023-11-15","close":4630.0},{"date":"2023-11-16","close":4665.0},{"date":"2023-11-17","close":4675.0},{"date":"2023-11-20","close":4740.0},{"date":"2023-11-21","close":4850.0},{"date":"2023-11-22","close":4810.0},{"date":"2023-11-23","close":4770.0},{"date":"2023-11-24","close":4810.0},{"date":"2023-11-27","close":4705.0},{"date":"2023-11-28","close":4700.0},{"date":"2023-11-29","close":4730.0},{"date":"2023-11-30","close":4740.0},{"date":"2023-12-01","close":4680.0},{"date":"2023-12-04","close":4680.0},{"date":"2023-12-05","close":4680.0},{"date":"2023-12-06","close":4645.0},{"date":"2023-12-07","close":4640.0},{"date":"2023-12-08","close":4680.0},{"date":"2023-12-11","close":4685.0},{"date":"2023-12-12","close":4830.0},{"date":"2023-12-13","close":5080.0},{"date":"2023-12-14","close":5070.0},{"date":"2023-12-15","close":5050.0},{"date":"2023-12-18","close":5050.0},{"date":"2023-12-19","close":5030.0},{"date":"2023-12-20","close":5110.0},{"date":"2023-12-21","close":5120.0},{"date":"2023-12-22","close":5130.0},{"date":"2023-12-26","close":5140.0},{"date":"2023-12-27","close":5120.0},{"date":"2023-12-28","close":5080.0},{"date":"2024-01-02","close":5260.0},{"date":"2024-01-03","close":5350.0},{"date":"2024-01-04","close":5210.0},{"date":"2024-01-05","close":5330.0},{"date":"2024-01-08","close":5310.0},{"date":"2024-01-09","close":5270.0},{"date":"2024-01-10","close":5220.0},{"date":"2024-01-11","close":5140.0},{"date":"2024-01-12","close":5140.0},{"date":"2024-01-15","close":5050.0},{"date":"2024-01-16","close":4975.0},{"date":"2024-01-17","close":4870.0},{"date":"2024-01-18","close":4875.0},{"date":"2024-01-19","close":4900.0},{"date":"2024-01-22","close":4890.0},{"date":"2024-01-23","close":4915.0},{"date":"2024-01-24","close":4935.0},{"date":"2024-01-25","close":4775.0},{"date":"2024-01-26","close":4790.0},{"date":"2024-01-29","close":4910.0},{"date":"2024-01-30","close":4905.0},{"date":"2024-01-31","close":4775.0},{"date":"2024-02-01","close":4775.0},{"date":"2024-02-02","close":4765.0},{"date":"2024-02-05","close":4675.0},{"date":"2024-02-06","close":4680.0},{"date":"2024-02-07","close":4795.0},{"date":"2024-02-08","close":4805.0},{"date":"2024-02-13","close":4795.0},{"date":"2024-02-14","close":4815.0},{"date":"2024-02-15","close":4755.0},{"date":"2024-02-16","close":4805.0},{"date":"2024-02-19","close":4860.0},{"date":"2024-02-20","close":4900.0},{"date":"2024-02-21","close":4875.0},{"date":"2024-02-22","close":4790.0},{"date":"2024-02-23","close":4675.0},{"date":"2024-02-26","close":4665.0},{"date":"2024-02-27","close":4640.0},{"date":"2024-02-28","close":4600.0},{"date":"2024-02-29","close":4615.0},{"date":"2024-03-04","close":4595.0},{"date":"2024-03-05","close":4530.0},{"date":"2024-03-06","close":4435.0},{"date":"2024-03-07","close":4380.0},{"date":"2024-03-08","close":4300.0},{"date":"2024-03-11","close":4440.0},{"date":"2024-03-12","close":4470.0},{"date":"2024-03-13","close":4450.0},{"date":"2024-03-14","close":4445.0},{"date":"2024-03-15","close":4330.0},{"date":"2024-03-18","close":4415.0},{"date":"2024-03-19","close":4525.0},{"date":"2024-03-20","close":4515.0},{"date":"2024-03-21","close":4570.0},{"date":"2024-03-22","close":4600.0},{"date":"2024-03-25","close":4540.0},{"date":"2024-03-26","close":4605.0},{"date":"2024-03-27","close":4645.0},{"date":"2024-03-28","close":4660.0},{"date":"2024-03-29","close":4660.0},{"date":"2024-04-01","close":4685.0},{"date":"2024-04-02","close":4610.0},{"date":"2024-04-03","close":4565.0},{"date":"2024-04-04","close":4520.0},{"date":"2024-04-05","close":4500.0},{"date":"2024-04-08","close":4400.0},{"date":"2024-04-09","close":4395.0},{"date":"2024-04-11","close":4555.0},{"date":"2024-04-12","close":4545.0},{"date":"2024-04-15","close":4450.0},{"date":"2024-04-16","close":4380.0},{"date":"2024-04-17","close":4375.0},{"date":"2024-04-18","close":4360.0},{"date":"2024-04-19","close":4390.0},{"date":"2024-04-22","close":4080.0},{"date":"2024-04-23","close":4040.0},{"date":"2024-04-24","close":4085.0},{"date":"2024-04-25","close":4060.0},{"date":"2024-04-26","close":4045.0},{"date":"2024-04-29","close":4075.0},{"date":"2024-04-30","close":4110.0},{"date":"2024-05-02","close":4240.0},{"date":"2024-05-03","close":4245.0},{"date":"2024-05-07","close":4220.0},{"date":"2024-05-08","close":4305.0},{"date":"2024-05-09","close":5590.0},{"date":"2024-05-10","close":7260.0},{"date":"2024-05-13","close":6510.0},{"date":"2024-05-14","close":6260.0},{"date":"2024-05-16","close":6410.0},{"date":"2024-05-17","close":6200.0},{"date":"2024-05-20","close":5920.0},{"date":"2024-05-21","close":5710.0},{"date":"2024-05-22","close":7420.0},{"date":"2024-05-23","close":6800.0},{"date":"2024-05-24","close":8840.0},{"date":"2024-05-27","close":10250.0},{"date":"2024-05-28","close":10320.0},{"date":"2024-05-29","close":10560.0},{"date":"2024-05-30","close":10110.0},{"date":"2024-05-31","close":10700.0},{"date":"2024-06-03","close":10220.0},{"date":"2024-06-04","close":10320.0},{"date":"2024-06-05","close":10480.0},{"date":"2024-06-07","close":10800.0},{"date":"2024-06-10","close":12640.0},{"date":"2024-06-11","close":12400.0},{"date":"2024-06-12","close":11920.0},{"date":"2024-06-13","close":11890.0},{"date":"2024-06-14","close":11250.0},{"date":"2024-06-17","close":10050.0},{"date":"2024-06-18","close":10070.0},{"date":"2024-06-19","close":9460.0},{"date":"2024-06-20","close":9200.0},{"date":"2024-06-21","close":9330.0},{"date":"2024-06-24","close":8840.0},{"date":"2024-06-25","close":8840.0},{"date":"2024-06-26","close":8800.0},{"date":"2024-06-27","close":8450.0},{"date":"2024-06-28","close":8580.0},{"date":"2024-07-01","close":8490.0},{"date":"2024-07-02","close":8300.0},{"date":"2024-07-03","close":7940.0},{"date":"2024-07-04","close":7830.0},{"date":"2024-07-05","close":7880.0},{"date":"2024-07-08","close":8170.0},{"date":"2024-07-09","close":7800.0},{"date":"2024-07-10","close":8220.0},{"date":"2024-07-11","close":8270.0},{"date":"2024-07-12","close":8050.0},{"date":"2024-07-15","close":8250.0},{"date":"2024-07-16","close":8000.0},{"date":"2024-07-17","close":7990.0},{"date":"2024-07-18","close":7990.0},{"date":"2024-07-19","close":7900.0},{"date":"2024-07-22","close":7640.0},{"date":"2024-07-23","close":7520.0},{"date":"2024-07-24","close":7260.0},{"date":"2024-07-25","close":7140.0},{"date":"2024-07-26","close":7150.0},{"date":"2024-07-29","close":7100.0},{"date":"2024-07-30","close":7010.0},{"date":"2024-07-31","close":7020.0},{"date":"2024-08-01","close":6970.0},{"date":"2024-08-02","close":6640.0},{"date":"2024-08-05","close":6000.0},{"date":"2024-08-06","close":6130.0},{"date":"2024-08-07","close":6130.0},{"date":"2024-08-08","close":6180.0},{"date":"2024-08-09","close":6400.0},{"date":"2024-08-12","close":6330.0},{"date":"2024-08-13","close":6240.0},{"date":"2024-08-14","close":6610.0},{"date":"2024-08-16","close":6360.0},{"date":"2024-08-19","close":6340.0},{"date":"2024-08-20","close":6340.0},{"date":"2024-08-21","close":6240.0},{"date":"2024-08-22","close":6200.0},{"date":"2024-08-23","close":6180.0},{"date":"2024-08-26","close":6080.0},{"date":"2024-08-27","close":6130.0},{"date":"2024-08-28","close":6040.0},{"date":"2024-08-29","close":6080.0},{"date":"2024-08-30","close":6220.0},{"date":"2024-09-02","close":6260.0},{"date":"2024-09-03","close":6100.0},{"date":"2024-09-04","close":5710.0},{"date":"2024-09-05","close":5560.0},{"date":"2024-09-06","close":5420.0},{"date":"2024-09-09","close":5560.0},{"date":"2024-09-10","close":5450.0},{"date":"2024-09-11","close":5330.0},{"date":"2024-09-12","close":5460.0},{"date":"2024-09-13","close":5440.0},{"date":"2024-09-19","close":5280.0},{"date":"2024-09-20","close":5220.0},{"date":"2024-09-23","close":5210.0},{"date":"2024-09-24","close":5310.0},{"date":"2024-09-25","close":5190.0},{"date":"2024-09-26","close":5270.0},{"date":"2024-09-27","close":5820.0},{"date":"2024-09-30","close":5600.0},{"date":"2024-10-02","close":5340.0},{"date":"2024-10-04","close":5310.0},{"date":"2024-10-07","close":5350.0},{"date":"2024-10-08","close":5370.0},{"date":"2024-10-10","close":5300.0},{"date":"2024-10-11","close":5400.0},{"date":"2024-10-14","close":7020.0},{"date":"2024-10-15","close":6200.0},{"date":"2024-10-16","close":6440.0},{"date":"2024-10-17","close":7190.0},{"date":"2024-10-18","close":7290.0},{"date":"2024-10-21","close":7420.0},{"date":"2024-10-22","close":6980.0},{"date":"2024-10-23","close":6820.0},{"date":"2024-10-24","close":6380.0},{"date":"2024-10-25","close":6680.0},{"date":"2024-10-28","close":6460.0},{"date":"2024-10-29","close":6460.0},{"date":"2024-10-30","close":6540.0},{"date":"2024-10-31","close":6250.0},{"date":"2024-11-01","close":6060.0},{"date":"2024-11-04","close":6000.0},{"date":"2024-11-05","close":6290.0},{"date":"2024-11-06","close":6520.0},{"date":"2024-11-07","close":6340.0},{"date":"2024-11-08","close":6380.0},{"date":"2024-11-11","close":5960.0},{"date":"2024-11-12","close":5670.0},{"date":"2024-11-13","close":5410.0},{"date":"2024-11-14","close":5320.0},{"date":"2024-11-15","close":5220.0},{"date":"2024-11-18","close":5320.0},{"date":"2024-11-19","close":5150.0},{"date":"2024-11-20","close":5010.0},{"date":"2024-11-21","close":5010.0},{"date":"2024-11-22","close":4960.0},{"date":"2024-11-25","close":5200.0},{"date":"2024-11-26","close":5130.0},{"date":"2024-11-27","close":5010.0},{"date":"2024-11-28","close":5360.0},{"date":"2024-11-29","close":5360.0},{"date":"2024-12-02","close":5020.0},{"date":"2024-12-03","close":5140.0},{"date":"2024-12-04","close":5060.0},{"date":"2024-12-05","close":5020.0},{"date":"2024-12-06","close":4895.0},{"date":"2024-12-09","close":4455.0},{"date":"2024-12-10","close":4685.0},{"date":"2024-12-11","close":4850.0},{"date":"2024-12-12","close":5070.0},{"date":"2024-12-13","close":5010.0},{"date":"2024-12-16","close":5040.0},{"date":"2024-12-17","close":4945.0},{"date":"2024-12-18","close":4970.0},{"date":"2024-12-19","close":4935.0},{"date":"2024-12-20","close":4900.0},{"date":"2024-12-23","close":4750.0},{"date":"2024-12-24","close":4665.0},{"date":"2024-12-26","close":4580.0},{"date":"2024-12-27","close":4480.0},{"date":"2024-12-30","close":4565.0},{"date":"2025-01-02","close":4725.0},{"date":"2025-01-03","close":4800.0},{"date":"2025-01-06","close":4790.0},{"date":"2025-01-07","close":4770.0},{"date":"2025-01-08","close":5070.0},{"date":"2025-01-09","close":5080.0},{"date":"2025-01-10","close":4900.0},{"date":"2025-01-13","close":4825.0},{"date":"2025-01-14","close":4825.0},{"date":"2025-01-15","close":4770.0},{"date":"2025-01-16","close":5000.0},{"date":"2025-01-17","close":5100.0},{"date":"2025-01-20","close":5140.0},{"date":"2025-01-21","close":4960.0},{"date":"2025-01-22","close":4750.0},{"date":"2025-01-23","close":4790.0},{"date":"2025-01-24","close":4875.0},{"date":"2025-01-31","close":4880.0},{"date":"2025-02-03","close":4650.0},{"date":"2025-02-04","close":4645.0},{"date":"2025-02-05","close":4745.0},{"date":"2025-02-06","close":4695.0},{"date":"2025-02-07","close":4660.0},{"date":"2025-02-10","close":4740.0},{"date":"2025-02-11","close":4610.0},{"date":"2025-02-12","close":4925.0},{"date":"2025-02-13","close":4830.0},{"date":"2025-02-14","close":4800.0},{"date":"2025-02-17","close":4600.0},{"date":"2025-02-18","close":4600.0},{"date":"2025-02-19","close":4630.0},{"date":"2025-02-20","close":4545.0},{"date":"2025-02-21","close":4665.0},{"date":"2025-02-24","close":4810.0},{"date":"2025-02-25","close":4830.0},{"date":"2025-02-26","close":4940.0},{"date":"2025-02-27","close":4940.0},{"date":"2025-02-28","close":4815.0},{"date":"2025-03-04","close":4680.0},{"date":"2025-03-05","close":4590.0},{"date":"2025-03-06","close":4640.0},{"date":"2025-03-07","close":4575.0},{"date":"2025-03-10","close":4525.0},{"date":"2025-03-11","close":4510.0},{"date":"2025-03-12","close":4505.0},{"date":"2025-03-13","close":4585.0},{"date":"2025-03-14","close":4570.0},{"date":"2025-03-17","close":4595.0},{"date":"2025-03-18","close":4640.0},{"date":"2025-03-19","close":4620.0},{"date":"2025-03-20","close":4565.0},{"date":"2025-03-21","close":4575.0},{"date":"2025-03-24","close":4450.0},{"date":"2025-03-25","close":4525.0},{"date":"2025-03-26","close":4535.0},{"date":"2025-03-27","close":4530.0},{"date":"2025-03-28","close":4460.0},{"date":"2025-03-31","close":4190.0},{"date":"2025-04-01","close":4320.0},{"date":"2025-04-02","close":4400.0},{"date":"2025-04-03","close":4450.0},{"date":"2025-04-04","close":4480.0},{"date":"2025-04-07","close":4195.0},{"date":"2025-04-08","close":4190.0},{"date":"2025-04-09","close":4205.0},{"date":"2025-04-10","close":4220.0},{"date":"2025-04-11","close":4215.0},{"date":"2025-04-14","close":4260.0},{"date":"2025-04-15","close":4310.0},{"date":"2025-04-16","close":4190.0},{"date":"2025-04-17","close":4230.0},{"date":"2025-04-18","close":4280.0},{"date":"2025-04-21","close":4180.0},{"date":"2025-04-22","close":4120.0},{"date":"2025-04-23","close":4240.0},{"date":"2025-04-24","close":4190.0},{"date":"2025-04-25","close":4320.0},{"date":"2025-04-28","close":4385.0},{"date":"2025-04-29","close":4410.0},{"date":"2025-04-30","close":4380.0},{"date":"2025-05-02","close":4495.0},{"date":"2025-05-07","close":4520.0},{"date":"2025-05-08","close":4500.0},{"date":"2025-05-09","close":4485.0},{"date":"2025-05-12","close":4400.0},{"date":"2025-05-13","close":4380.0},{"date":"2025-05-14","close":4410.0},{"date":"2025-05-15","close":4290.0},{"date":"2025-05-16","close":4470.0},{"date":"2025-05-19","close":4405.0},{"date":"2025-05-20","close":4300.0},{"date":"2025-05-21","close":4405.0},{"date":"2025-05-22","close":4295.0},{"date":"2025-05-23","close":4260.0},{"date":"2025-05-26","close":4300.0},{"date":"2025-05-27","close":4325.0},{"date":"2025-05-28","close":4330.0},{"date":"2025-05-29","close":4310.0},{"date":"2025-05-30","close":4370.0},{"date":"2025-06-02","close":4350.0},{"date":"2025-06-04","close":4305.0},{"date":"2025-06-05","close":4325.0},{"date":"2025-06-09","close":4330.0},{"date":"2025-06-10","close":4375.0},{"date":"2025-06-11","close":4590.0},{"date":"2025-06-12","close":4595.0},{"date":"2025-06-13","close":4550.0},{"date":"2025-06-16","close":4560.0},{"date":"2025-06-17","close":4525.0},{"date":"2025-06-18","close":4550.0},{"date":"2025-06-19","close":4550.0},{"date":"2025-06-20","close":4645.0},{"date":"2025-06-23","close":4570.0},{"date":"2025-06-24","close":4570.0},{"date":"2025-06-25","close":4550.0},{"date":"2025-06-26","close":4460.0},{"date":"2025-06-27","close":4375.0},{"date":"2025-06-30","close":4355.0},{"date":"2025-07-01","close":4255.0},{"date":"2025-07-02","close":4300.0},{"date":"2025-07-03","close":4345.0},{"date":"2025-07-04","close":4300.0},{"date":"2025-07-07","close":4285.0},{"date":"2025-07-08","close":4295.0},{"date":"2025-07-09","close":4300.0},{"date":"2025-07-10","close":4310.0},{"date":"2025-07-11","close":4310.0},{"date":"2025-07-14","close":4280.0},{"date":"2025-07-15","close":4280.0},{"date":"2025-07-16","close":4275.0},{"date":"2025-07-17","close":4275.0},{"date":"2025-07-18","close":4285.0},{"date":"2025-07-21","close":4330.0},{"date":"2025-07-22","close":4325.0},{"date":"2025-07-23","close":4300.0},{"date":"2025-07-24","close":4260.0},{"date":"2025-07-25","close":4250.0},{"date":"2025-07-28","close":4230.0},{"date":"2025-07-29","close":4225.0},{"date":"2025-07-30","close":4220.0},{"date":"2025-07-31","close":4220.0},{"date":"2025-08-01","close":4215.0},{"date":"2025-08-04","close":4225.0},{"date":"2025-08-05","close":4250.0},{"date":"2025-08-06","close":4250.0},{"date":"2025-08-07","close":4260.0},{"date":"2025-08-08","close":4265.0},{"date":"2025-08-11","close":4230.0},{"date":"2025-08-12","close":4220.0},{"date":"2025-08-13","close":4225.0},{"date":"2025-08-14","close":4265.0},{"date":"2025-08-18","close":4140.0},{"date":"2025-08-19","close":4155.0},{"date":"2025-08-20","close":4215.0},{"date":"2025-08-21","close":4215.0},{"date":"2025-08-22","close":4215.0},{"date":"2025-08-25","close":4210.0},{"date":"2025-08-26","close":4015.0},{"date":"2025-08-27","close":4055.0},{"date":"2025-08-28","close":4070.0},{"date":"2025-08-29","close":4085.0},{"date":"2025-09-01","close":4065.0},{"date":"2025-09-02","close":4070.0},{"date":"2025-09-03","close":4070.0},{"date":"2025-09-04","close":4045.0},{"date":"2025-09-05","close":4070.0},{"date":"2025-09-08","close":4040.0},{"date":"2025-09-09","close":4050.0},{"date":"2025-09-10","close":4020.0},{"date":"2025-09-11","close":4030.0},{"date":"2025-09-12","close":4025.0},{"date":"2025-09-15","close":4010.0},{"date":"2025-09-16","close":3980.0},{"date":"2025-09-17","close":3920.0},{"date":"2025-09-18","close":3920.0},{"date":"2025-09-19","close":3855.0},{"date":"2025-09-22","close":4065.0},{"date":"2025-09-23","close":4100.0},{"date":"2025-09-24","close":4145.0},{"date":"2025-09-25","close":4125.0},{"date":"2025-09-26","close":4100.0},{"date":"2025-09-29","close":4090.0},{"date":"2025-09-30","close":4085.0},{"date":"2025-10-01","close":4045.0},{"date":"2025-10-02","close":4135.0},{"date":"2025-10-10","close":4175.0},{"date":"2025-10-13","close":4290.0},{"date":"2025-10-14","close":4245.0},{"date":"2025-10-15","close":4245.0},{"date":"2025-10-16","close":3900.0},{"date":"2025-10-17","close":4045.0},{"date":"2025-10-20","close":3900.0},{"date":"2025-10-21","close":3750.0},{"date":"2025-10-22","close":3800.0},{"date":"2025-10-23","close":3720.0},{"date":"2025-10-24","close":3725.0},{"date":"2025-10-27","close":3710.0},{"date":"2025-10-28","close":3620.0},{"date":"2025-10-29","close":3710.0},{"date":"2025-10-30","close":3595.0},{"date":"2025-10-31","close":3665.0},{"date":"2025-11-03","close":3610.0},{"date":"2025-11-04","close":3555.0},{"date":"2025-11-05","close":3500.0},{"date":"2025-11-06","close":3935.0},{"date":"2025-11-07","close":3895.0},{"date":"2025-11-10","close":3800.0},{"date":"2025-11-11","close":3690.0},{"date":"2025-11-12","close":3910.0},{"date":"2025-11-13","close":3900.0},{"date":"2025-11-14","close":3755.0},{"date":"2025-11-17","close":3660.0},{"date":"2025-11-18","close":3475.0},{"date":"2025-11-19","close":3465.0},{"date":"2025-11-20","close":3530.0},{"date":"2025-11-21","close":3530.0},{"date":"2025-11-24","close":3440.0},{"date":"2025-11-25","close":3450.0},{"date":"2025-11-26","close":3395.0},{"date":"2025-11-27","close":3465.0},{"date":"2025-11-28","close":3480.0},{"date":"2025-12-01","close":3495.0},{"date":"2025-12-02","close":3500.0},{"date":"2025-12-03","close":3530.0},{"date":"2025-12-04","close":3520.0},{"date":"2025-12-05","close":3595.0},{"date":"2025-12-08","close":3510.0},{"date":"2025-12-09","close":3575.0},{"date":"2025-12-10","close":3540.0},{"date":"2025-12-11","close":3515.0},{"date":"2025-12-12","close":3510.0},{"date":"2025-12-15","close":3580.0},{"date":"2025-12-16","close":3505.0},{"date":"2025-12-17","close":3440.0},{"date":"2025-12-18","close":3435.0},{"date":"2025-12-19","close":3415.0},{"date":"2025-12-22","close":3435.0},{"date":"2025-12-23","close":3430.0},{"date":"2025-12-24","close":3430.0},{"date":"2025-12-26","close":3420.0},{"date":"2025-12-29","close":3505.0},{"date":"2025-12-30","close":3595.0},{"date":"2026-01-02","close":3645.0},{"date":"2026-01-05","close":3645.0},{"date":"2026-01-06","close":3645.0},{"date":"2026-01-07","close":3645.0},{"date":"2026-01-08","close":3640.0},{"date":"2026-01-09","close":3640.0},{"date":"2026-01-12","close":3590.0},{"date":"2026-01-13","close":3590.0},{"date":"2026-01-14","close":3670.0},{"date":"2026-01-15","close":3680.0},{"date":"2026-01-16","close":3735.0},{"date":"2026-01-19","close":3730.0},{"date":"2026-01-20","close":3630.0},{"date":"2026-01-21","close":3510.0},{"date":"2026-01-22","close":3545.0},{"date":"2026-01-23","close":3530.0},{"date":"2026-01-26","close":3590.0},{"date":"2026-01-27","close":3575.0},{"date":"2026-01-28","close":3535.0},{"date":"2026-01-29","close":3530.0},{"date":"2026-01-30","close":3540.0},{"date":"2026-02-02","close":3500.0},{"date":"2026-02-03","close":3485.0},{"date":"2026-02-04","close":3490.0},{"date":"2026-02-05","close":3440.0},{"date":"2026-02-06","close":3425.0},{"date":"2026-02-09","close":3450.0},{"date":"2026-02-10","close":3445.0},{"date":"2026-02-11","close":3470.0},{"date":"2026-02-12","close":3455.0},{"date":"2026-02-13","close":3360.0},{"date":"2026-02-19","close":3120.0},{"date":"2026-02-20","close":2870.0},{"date":"2026-02-23","close":3140.0},{"date":"2026-02-24","close":3080.0},{"date":"2026-02-25","close":3200.0},{"date":"2026-02-26","close":3200.0},{"date":"2026-02-27","close":3040.0},{"date":"2026-03-03","close":2910.0},{"date":"2026-03-04","close":2745.0},{"date":"2026-03-05","close":2800.0},{"date":"2026-03-06","close":2800.0},{"date":"2026-03-09","close":2800.0},{"date":"2026-03-10","close":2695.0},{"date":"2026-03-11","close":2800.0},{"date":"2026-03-12","close":2800.0},{"date":"2026-03-13","close":2810.0},{"date":"2026-03-16","close":2810.0},{"date":"2026-03-17","close":2910.0},{"date":"2026-03-18","close":2900.0},{"date":"2026-03-19","close":2815.0},{"date":"2026-03-20","close":2765.0},{"date":"2026-03-23","close":2740.0},{"date":"2026-03-24","close":2880.0},{"date":"2026-03-25","close":2845.0},{"date":"2026-03-26","close":2785.0},{"date":"2026-03-27","close":2805.0},{"date":"2026-03-30","close":2810.0},{"date":"2026-03-31","close":2845.0},{"date":"2026-04-01","close":2980.0},{"date":"2026-04-02","close":3000.0},{"date":"2026-04-03","close":3030.0},{"date":"2026-04-06","close":3030.0},{"date":"2026-04-07","close":3095.0},{"date":"2026-04-08","close":3200.0},{"date":"2026-04-09","close":3245.0},{"date":"2026-04-10","close":3310.0},{"date":"2026-04-13","close":3505.0},{"date":"2026-04-14","close":3310.0},{"date":"2026-04-15","close":3335.0},{"date":"2026-04-16","close":3315.0},{"date":"2026-04-17","close":3305.0},{"date":"2026-04-20","close":3245.0},{"date":"2026-04-21","close":3125.0},{"date":"2026-04-22","close":3190.0},{"date":"2026-04-23","close":3120.0},{"date":"2026-04-24","close":3180.0},{"date":"2026-04-27","close":3225.0},{"date":"2026-04-28","close":3375.0},{"date":"2026-04-29","close":3300.0},{"date":"2026-04-30","close":3440.0},{"date":"2026-05-04","close":3325.0},{"date":"2026-05-06","close":3265.0},{"date":"2026-05-07","close":3195.0},{"date":"2026-05-08","close":3170.0},{"date":"2026-05-11","close":3025.0},{"date":"2026-05-12","close":3085.0},{"date":"2026-05-13","close":3075.0},{"date":"2026-05-14","close":3080.0},{"date":"2026-05-15","close":3060.0},{"date":"2026-05-18","close":3100.0},{"date":"2026-05-19","close":2980.0},{"date":"2026-05-20","close":3040.0},{"date":"2026-05-21","close":3140.0},{"date":"2026-05-22","close":3180.0},{"date":"2026-05-26","close":3195.0},{"date":"2026-05-27","close":2955.0},{"date":"2026-05-28","close":2970.0},{"date":"2026-05-29","close":3000.0},{"date":"2026-06-01","close":2740.0},{"date":"2026-06-02","close":2640.0},{"date":"2026-06-04","close":2555.0},{"date":"2026-06-05","close":2495.0},{"date":"2026-06-08","close":2525.0},{"date":"2026-06-09","close":2505.0},{"date":"2026-06-10","close":2400.0},{"date":"2026-06-11","close":2440.0},{"date":"2026-06-12","close":2505.0},{"date":"2026-06-15","close":2550.0},{"date":"2026-06-16","close":2550.0},{"date":"2026-06-17","close":2600.0},{"date":"2026-06-18","close":2375.0},{"date":"2026-06-19","close":2650.0},{"date":"2026-06-22","close":2520.0},{"date":"2026-06-23","close":2505.0},{"date":"2026-06-24","close":2450.0},{"date":"2026-06-25","close":2550.0},{"date":"2026-06-26","close":3000.0},{"date":"2026-06-29","close":2880.0},{"date":"2026-06-30","close":2710.0},{"date":"2026-07-01","close":2680.0},{"date":"2026-07-02","close":2915.0},{"date":"2026-07-03","close":2885.0},{"date":"2026-07-06","close":3000.0},{"date":"2026-07-07","close":3055.0},{"date":"2026-07-08","close":3010.0},{"date":"2026-07-09","close":3150.0},{"date":"2026-07-10","close":3440.0},{"date":"2026-07-13","close":3430.0},{"date":"2026-07-14","close":3400.0},{"date":"2026-07-15","close":3550.0},{"date":"2026-07-16","close":3495.0},{"date":"2026-07-20","close":3315.0},{"date":"2026-07-21","close":3395.0},{"date":"2026-07-22","close":3435.0},{"date":"2026-07-23","close":3500.0},{"date":"2026-07-24","close":3400.0},{"date":"2026-07-27","close":3430.0},{"date":"2026-07-28","close":3160.0},{"date":"2026-07-29","close":3215.0},{"date":"2026-07-30","close":3215.0},{"date":"2026-07-31","close":3400.0},{"date":"2026-08-03","close":3400.0},{"date":"2026-08-04","close":3580.0},{"date":"2026-08-05","close":3605.0},{"date":"2026-08-06","close":3600.0},{"date":"2026-08-07","close":3640.0},{"date":"2026-08-10","close":3640.0},{"date":"2026-08-11","close":3640.0},{"date":"2026-08-12","close":3645.0},{"date":"2026-08-13","close":3650.0},{"date":"2026-08-14","close":3655.0},{"date":"2026-08-18","close":3630.0},{"date":"2026-08-19","close":3630.0},{"date":"2026-08-20","close":3630.0},{"date":"2026-08-21","close":3620.0},{"date":"2026-08-24","close":3650.0},{"date":"2026-08-25","close":3650.0},{"date":"2026-08-26","close":3630.0},{"date":"2026-08-27","close":3645.0},{"date":"2026-08-28","close":3630.0},{"date":"2026-08-31","close":3610.0},{"date":"2026-09-01","close":3650.0},{"date":"2026-09-02","close":3635.0},{"date":"2026-09-03","close":3640.0},{"date":"2026-09-04","close":3575.0},{"date":"2026-09-07","close":3530.0},{"date":"2026-09-08","close":3530.0},{"date":"2026-09-09","close":3535.0},{"date":"2026-09-10","close":3560.0},{"date":"2026-09-11","close":3585.0},{"date":"2026-09-14","close":3550.0},{"date":"2026-09-15","close":3590.0},{"date":"2026-09-16","close":3600.0},{"date":"2026-09-17","close":3600.0},{"date":"2026-09-18","close":3585.0},{"date":"2026-09-21","close":3680.0},{"date":"2026-09-22","close":3590.0},{"date":"2026-09-23","close":3600.0},{"date":"2026-09-28","close":3610.0},{"date":"2026-09-29","close":3650.0},{"date":"2026-09-30","close":3695.0},{"date":"2026-10-01","close":3735.0},{"date":"2026-10-02","close":3870.0},{"date":"2026-10-06","close":3890.0},{"date":"2026-10-07","close":3920.0},{"date":"2026-10-08","close":4000.0},{"date":"2026-10-12","close":4025.0},{"date":"2026-10-13","close":4090.0},{"date":"2026-10-14","close":4010.0},{"date":"2026-10-15","close":3680.0},{"date":"2026-10-16","close":3925.0},{"date":"2026-10-19","close":4075.0},{"date":"2026-10-20","close":4070.0},{"date":"2026-10-21","close":4105.0},{"date":"2026-10-22","close":4100.0},{"date":"2026-10-23","close":4055.0}],"chart_data":[{"date":"2024-10-23","open":7190,"high":7190,"low":6620,"close":6820,"volume":85649,"rsi_14":62.76,"sma_20":5991.5,"sma_60":6144.33,"sma_120":7109.71},{"date":"2024-10-24","open":6800,"high":6800,"low":6290,"close":6380,"volume":62569,"rsi_14":60.48,"sma_20":6050.0,"sma_60":6125.33,"sma_120":7128.83},{"date":"2024-10-25","open":6380,"high":6990,"low":6380,"close":6680,"volume":71362,"rsi_14":63.1,"sma_20":6118.5,"sma_60":6115.67,"sma_120":7150.67},{"date":"2024-10-28","open":6620,"high":6620,"low":6400,"close":6460,"volume":26302,"rsi_14":60.26,"sma_20":6182.0,"sma_60":6104.33,"sma_120":7170.79},{"date":"2024-10-29","open":6460,"high":6610,"low":6400,"close":6460,"volume":15160,"rsi_14":60.11,"sma_20":6241.5,"sma_60":6092.83,"sma_120":7190.67},{"date":"2024-10-30","open":6360,"high":6690,"low":6350,"close":6540,"volume":28081,"rsi_14":61.48,"sma_20":6277.5,"sma_60":6083.5,"sma_120":7210.92},{"date":"2024-10-31","open":6540,"high":6540,"low":6150,"close":6250,"volume":25997,"rsi_14":57.6,"sma_20":6310.0,"sma_60":6070.83,"sma_120":7227.67},{"date":"2024-11-01","open":6250,"high":6250,"low":5780,"close":6060,"volume":44255,"rsi_14":38.46,"sma_20":6346.0,"sma_60":6054.83,"sma_120":7242.79},{"date":"2024-11-04","open":6110,"high":6110,"low":5600,"close":6000,"volume":20493,"rsi_14":47.06,"sma_20":6380.5,"sma_60":6038.67,"sma_120":7257.62},{"date":"2024-11-05","open":6000,"high":6340,"low":6000,"close":6290,"volume":16592,"rsi_14":47.83,"sma_20":6427.5,"sma_60":6032.83,"sma_120":7274.17},{"date":"2024-11-06","open":6370,"high":6630,"low":6140,"close":6520,"volume":44687,"rsi_14":38.57,"sma_20":6485.0,"sma_60":6041.5,"sma_120":7281.92},{"date":"2024-11-07","open":6690,"high":6700,"low":6230,"close":6340,"volume":21242,"rsi_14":34.22,"sma_20":6537.0,"sma_60":6045.0,"sma_120":7274.25},{"date":"2024-11-08","open":6620,"high":6620,"low":6230,"close":6380,"volume":17044,"rsi_14":32.19,"sma_20":6586.0,"sma_60":6049.17,"sma_120":7273.17},{"date":"2024-11-11","open":6350,"high":6370,"low":5900,"close":5960,"volume":19817,"rsi_14":32.41,"sma_20":6533.0,"sma_60":6045.5,"sma_120":7270.67},{"date":"2024-11-12","open":5850,"high":6080,"low":5620,"close":5670,"volume":23420,"rsi_14":31.02,"sma_20":6506.5,"sma_60":6033.33,"sma_120":7264.5},{"date":"2024-11-13","open":5980,"high":5980,"low":5410,"close":5410,"volume":16215,"rsi_14":32.98,"sma_20":6455.0,"sma_60":6018.0,"sma_120":7257.92},{"date":"2024-11-14","open":5360,"high":5520,"low":5250,"close":5320,"volume":7086,"rsi_14":24.24,"sma_20":6361.5,"sma_60":6002.67,"sma_120":7252.92},{"date":"2024-11-15","open":5500,"high":5500,"low":5020,"close":5220,"volume":13569,"rsi_14":25.4,"sma_20":6258.0,"sma_60":5979.5,"sma_120":7248.83},{"date":"2024-11-18","open":5210,"high":5560,"low":5070,"close":5320,"volume":7701,"rsi_14":28.24,"sma_20":6153.0,"sma_60":5962.17,"sma_120":7231.33},{"date":"2024-11-19","open":5560,"high":5560,"low":5120,"close":5150,"volume":9793,"rsi_14":24.35,"sma_20":6061.5,"sma_60":5942.33,"sma_120":7217.58},{"date":"2024-11-20","open":5150,"high":5170,"low":5000,"close":5010,"volume":12455,"rsi_14":25.78,"sma_20":5971.0,"sma_60":5920.17,"sma_120":7185.67},{"date":"2024-11-21","open":5240,"high":5250,"low":5010,"close":5010,"volume":10235,"rsi_14":27.85,"sma_20":5902.5,"sma_60":5899.67,"sma_120":7142.0},{"date":"2024-11-22","open":5020,"high":5080,"low":4810,"close":4960,"volume":18667,"rsi_14":27.97,"sma_20":5816.5,"sma_60":5879.0,"sma_120":7097.33},{"date":"2024-11-25","open":5200,"high":5200,"low":4995,"close":5200,"volume":10223,"rsi_14":26.41,"sma_20":5753.5,"sma_60":5862.67,"sma_120":7052.67},{"date":"2024-11-26","open":5230,"high":5230,"low":5110,"close":5130,"volume":6712,"rsi_14":17.67,"sma_20":5687.0,"sma_60":5846.83,"sma_120":7011.17},{"date":"2024-11-27","open":5130,"high":5170,"low":5000,"close":5010,"volume":11182,"rsi_14":18.18,"sma_20":5610.5,"sma_60":5828.17,"sma_120":6963.75},{"date":"2024-11-28","open":5010,"high":5390,"low":5000,"close":5360,"volume":15741,"rsi_14":28.75,"sma_20":5566.0,"sma_60":5816.83,"sma_120":6923.25},{"date":"2024-11-29","open":5270,"high":5360,"low":5130,"close":5360,"volume":9385,"rsi_14":34.85,"sma_20":5531.0,"sma_60":5804.83,"sma_120":6881.92},{"date":"2024-12-02","open":5200,"high":5330,"low":4990,"close":5020,"volume":12237,"rsi_14":33.99,"sma_20":5482.0,"sma_60":5784.83,"sma_120":6836.42},{"date":"2024-12-03","open":5020,"high":5210,"low":4950,"close":5140,"volume":13704,"rsi_14":42.86,"sma_20":5424.5,"sma_60":5766.17,"sma_120":6789.25},{"date":"2024-12-04","open":5140,"high":5150,"low":4865,"close":5060,"volume":7218,"rsi_14":43.09,"sma_20":5351.5,"sma_60":5748.83,"sma_120":6726.08},{"date":"2024-12-05","open":5050,"high":5190,"low":4980,"close":5020,"volume":4588,"rsi_14":44.51,"sma_20":5285.5,"sma_60":5737.33,"sma_120":6664.58},{"date":"2024-12-06","open":4900,"high":5100,"low":4710,"close":4895,"volume":9896,"rsi_14":38.48,"sma_20":5211.25,"sma_60":5726.25,"sma_120":6606.04},{"date":"2024-12-09","open":4850,"high":4855,"low":4435,"close":4455,"volume":11997,"rsi_14":33.57,"sma_20":5136.0,"sma_60":5710.17,"sma_120":6544.08},{"date":"2024-12-10","open":4705,"high":4705,"low":4500,"close":4685,"volume":10898,"rsi_14":42.63,"sma_20":5086.75,"sma_60":5695.58,"sma_120":6489.38},{"date":"2024-12-11","open":4685,"high":4855,"low":4625,"close":4850,"volume":5661,"rsi_14":46.62,"sma_20":5058.75,"sma_60":5685.58,"sma_120":6446.04},{"date":"2024-12-12","open":4850,"high":5080,"low":4790,"close":5070,"volume":11004,"rsi_14":52.17,"sma_20":5046.25,"sma_60":5681.25,"sma_120":6404.38},{"date":"2024-12-13","open":5060,"high":5100,"low":4910,"close":5010,"volume":4244,"rsi_14":45.97,"sma_20":5035.75,"sma_60":5673.75,"sma_120":6367.29},{"date":"2024-12-16","open":5010,"high":5160,"low":5010,"close":5040,"volume":7771,"rsi_14":48.06,"sma_20":5021.75,"sma_60":5667.08,"sma_120":6332.62},{"date":"2024-12-17","open":5030,"high":5150,"low":4860,"close":4945,"volume":5118,"rsi_14":48.58,"sma_20":5011.5,"sma_60":5661.5,"sma_120":6296.08},{"date":"2024-12-18","open":5180,"high":5180,"low":4925,"close":4970,"volume":5108,"rsi_14":40.1,"sma_20":5009.5,"sma_60":5657.33,"sma_120":6263.83},{"date":"2024-12-19","open":4970,"high":5150,"low":4900,"close":4935,"volume":8442,"rsi_14":39.4,"sma_20":5005.75,"sma_60":5652.75,"sma_120":6231.29},{"date":"2024-12-20","open":4935,"high":5050,"low":4855,"close":4900,"volume":6073,"rsi_14":46.47,"sma_20":5002.75,"sma_60":5645.92,"sma_120":6198.79},{"date":"2024-12-23","open":4910,"high":4910,"low":4750,"close":4750,"volume":12073,"rsi_14":38.73,"sma_20":4980.25,"sma_60":5638.58,"sma_120":6167.96},{"date":"2024-12-24","open":4910,"high":4960,"low":4595,"close":4665,"volume":6335,"rsi_14":38.62,"sma_20":4957.0,"sma_60":5628.5,"sma_120":6135.33},{"date":"2024-12-26","open":4890,"high":4890,"low":4580,"close":4580,"volume":5155,"rsi_14":37.64,"sma_20":4935.5,"sma_60":5607.83,"sma_120":6102.75},{"date":"2024-12-27","open":4510,"high":4655,"low":4480,"close":4480,"volume":9098,"rsi_14":38.18,"sma_20":4891.5,"sma_60":5589.17,"sma_120":6070.92},{"date":"2024-12-30","open":4480,"high":4580,"low":4215,"close":4565,"volume":8981,"rsi_14":53.93,"sma_20":4851.75,"sma_60":5576.25,"sma_120":6042.79},{"date":"2025-01-02","open":4565,"high":4725,"low":4495,"close":4725,"volume":4451,"rsi_14":51.5,"sma_20":4837.0,"sma_60":5566.5,"sma_120":6016.92},{"date":"2025-01-03","open":4725,"high":4890,"low":4700,"close":4800,"volume":4267,"rsi_14":47.98,"sma_20":4820.0,"sma_60":5557.33,"sma_120":5991.25},{"date":"2025-01-06","open":4800,"high":4885,"low":4605,"close":4790,"volume":8998,"rsi_14":36.41,"sma_20":4806.5,"sma_60":5547.67,"sma_120":5963.08},{"date":"2025-01-07","open":4790,"high":4900,"low":4770,"close":4770,"volume":11143,"rsi_14":37.88,"sma_20":4794.0,"sma_60":5538.83,"sma_120":5937.83},{"date":"2025-01-08","open":4815,"high":5580,"low":4790,"close":5070,"volume":47761,"rsi_14":51.19,"sma_20":4802.75,"sma_60":5533.33,"sma_120":5911.58},{"date":"2025-01-09","open":5030,"high":5280,"low":5010,"close":5080,"volume":8080,"rsi_14":55.74,"sma_20":4834.0,"sma_60":5501.0,"sma_120":5885.0},{"date":"2025-01-10","open":5110,"high":5110,"low":4860,"close":4900,"volume":8804,"rsi_14":47.37,"sma_20":4844.75,"sma_60":5479.33,"sma_120":5858.75},{"date":"2025-01-13","open":4900,"high":5000,"low":4810,"close":4825,"volume":4248,"rsi_14":45.99,"sma_20":4843.5,"sma_60":5452.42,"sma_120":5830.21},{"date":"2025-01-14","open":4825,"high":5070,"low":4725,"close":4825,"volume":5682,"rsi_14":47.19,"sma_20":4831.25,"sma_60":5413.0,"sma_120":5803.75},{"date":"2025-01-15","open":4995,"high":5030,"low":4765,"close":4770,"volume":4225,"rsi_14":50.81,"sma_20":4819.25,"sma_60":5371.0,"sma_120":5776.92},{"date":"2025-01-16","open":4855,"high":5000,"low":4830,"close":5000,"volume":7625,"rsi_14":62.09,"sma_20":4817.25,"sma_60":5330.67,"sma_120":5752.0},{"date":"2025-01-17","open":5010,"high":5100,"low":4945,"close":5100,"volume":4176,"rsi_14":68.57,"sma_20":4825.0,"sma_60":5299.33,"sma_120":5728.67},{"date":"2025-01-20","open":5100,"high":5180,"low":5020,"close":5140,"volume":4951,"rsi_14":74.63,"sma_20":4833.5,"sma_60":5271.33,"sma_120":5707.83},{"date":"2025-01-21","open":5140,"high":5200,"low":4850,"close":4960,"volume":16065,"rsi_14":63.76,"sma_20":4834.75,"sma_60":5247.67,"sma_120":5686.5},{"date":"2025-01-22","open":4960,"high":4960,"low":4625,"close":4750,"volume":29478,"rsi_14":50.84,"sma_20":4827.25,"sma_60":5215.5,"sma_120":5665.58},{"date":"2025-01-23","open":4750,"high":4815,"low":4610,"close":4790,"volume":4797,"rsi_14":49.66,"sma_20":4829.25,"sma_60":5187.67,"sma_120":5646.0},{"date":"2025-01-24","open":4790,"high":4900,"low":4675,"close":4875,"volume":5561,"rsi_14":52.79,"sma_20":4839.75,"sma_60":5161.25,"sma_120":5627.04},{"date":"2025-01-31","open":4875,"high":4975,"low":4705,"close":4880,"volume":11415,"rsi_14":53.64,"sma_20":4854.75,"sma_60":5133.58,"sma_120":5608.54},{"date":"2025-02-03","open":4840,"high":4840,"low":4560,"close":4650,"volume":13398,"rsi_14":35.42,"sma_20":4863.25,"sma_60":5106.92,"sma_120":5588.88},{"date":"2025-02-04","open":4560,"high":4815,"low":4555,"close":4645,"volume":10989,"rsi_14":34.84,"sma_20":4867.25,"sma_60":5083.33,"sma_120":5569.08},{"date":"2025-02-05","open":4820,"high":4820,"low":4680,"close":4745,"volume":3543,"rsi_14":44.28,"sma_20":4868.25,"sma_60":5062.42,"sma_120":5550.54},{"date":"2025-02-06","open":4745,"high":4795,"low":4665,"close":4695,"volume":3431,"rsi_14":45.11,"sma_20":4863.0,"sma_60":5035.83,"sma_120":5534.33},{"date":"2025-02-07","open":4700,"high":4715,"low":4560,"close":4660,"volume":4219,"rsi_14":43.96,"sma_20":4856.5,"sma_60":5004.83,"sma_120":5523.17},{"date":"2025-02-10","open":4660,"high":4805,"low":4510,"close":4740,"volume":11101,"rsi_14":48.92,"sma_20":4855.0,"sma_60":4978.17,"sma_120":5511.58},{"date":"2025-02-11","open":4740,"high":4795,"low":4610,"close":4610,"volume":8263,"rsi_14":34.88,"sma_20":4832.0,"sma_60":4948.67,"sma_120":5498.92},{"date":"2025-02-12","open":4620,"high":5000,"low":4620,"close":4925,"volume":36637,"rsi_14":44.19,"sma_20":4824.25,"sma_60":4931.42,"sma_120":5488.46},{"date":"2025-02-13","open":4860,"high":5000,"low":4770,"close":4830,"volume":8814,"rsi_14":40.06,"sma_20":4820.75,"sma_60":4917.42,"sma_120":5475.38},{"date":"2025-02-14","open":4795,"high":4985,"low":4750,"close":4800,"volume":4021,"rsi_14":44.33,"sma_20":4819.5,"sma_60":4907.25,"sma_120":5462.62},{"date":"2025-02-17","open":4795,"high":4975,"low":4550,"close":4600,"volume":41289,"rsi_14":44.64,"sma_20":4808.25,"sma_60":4895.25,"sma_120":5448.96},{"date":"2025-02-18","open":4600,"high":4645,"low":4535,"close":4600,"volume":13280,"rsi_14":43.01,"sma_20":4799.75,"sma_60":4884.92,"sma_120":5432.21},{"date":"2025-02-19","open":4550,"high":4680,"low":4545,"close":4630,"volume":4139,"rsi_14":40.61,"sma_20":4781.25,"sma_60":4873.42,"sma_120":5417.79},{"date":"2025-02-20","open":4695,"high":4695,"low":4525,"close":4545,"volume":4789,"rsi_14":37.91,"sma_20":4753.5,"sma_60":4863.33,"sma_120":5402.83},{"date":"2025-02-21","open":4685,"high":4770,"low":4600,"close":4665,"volume":22522,"rsi_14":50.59,"sma_20":4729.75,"sma_60":4857.58,"sma_120":5388.88},{"date":"2025-02-24","open":4610,"high":4810,"low":4610,"close":4810,"volume":6843,"rsi_14":55.83,"sma_20":4722.25,"sma_60":4854.25,"sma_120":5376.96},{"date":"2025-02-25","open":4780,"high":4850,"low":4765,"close":4830,"volume":6519,"rsi_14":53.18,"sma_20":4726.25,"sma_60":4852.08,"sma_120":5365.54},{"date":"2025-02-26","open":4955,"high":4955,"low":4705,"close":4940,"volume":8181,"rsi_14":58.78,"sma_20":4733.75,"sma_60":4847.75,"sma_120":5355.21},{"date":"2025-02-27","open":4880,"high":4985,"low":4880,"close":4940,"volume":10914,"rsi_14":60.29,"sma_20":4737.0,"sma_60":4844.58,"sma_120":5345.71},{"date":"2025-02-28","open":4940,"high":4940,"low":4755,"close":4815,"volume":5932,"rsi_14":52.67,"sma_20":4733.75,"sma_60":4841.33,"sma_120":5334.75},{"date":"2025-03-04","open":4815,"high":4815,"low":4680,"close":4680,"volume":2760,"rsi_14":52.48,"sma_20":4735.25,"sma_60":4830.0,"sma_120":5323.42},{"date":"2025-03-05","open":4680,"high":4900,"low":4500,"close":4590,"volume":10574,"rsi_14":35.86,"sma_20":4732.5,"sma_60":4817.17,"sma_120":5311.0},{"date":"2025-03-06","open":4590,"high":4790,"low":4580,"close":4640,"volume":7080,"rsi_14":41.67,"sma_20":4727.25,"sma_60":4810.83,"sma_120":5297.83},{"date":"2025-03-07","open":4625,"high":4625,"low":4505,"close":4575,"volume":4176,"rsi_14":40.43,"sma_20":4721.25,"sma_60":4801.42,"sma_120":5283.79},{"date":"2025-03-10","open":4525,"high":4690,"low":4495,"close":4525,"volume":3741,"rsi_14":46.34,"sma_20":4714.5,"sma_60":4792.5,"sma_120":5270.67},{"date":"2025-03-11","open":4255,"high":4710,"low":4255,"close":4510,"volume":4346,"rsi_14":45.67,"sma_20":4703.0,"sma_60":4784.0,"sma_120":5260.67},{"date":"2025-03-12","open":4495,"high":4670,"low":4495,"close":4505,"volume":4114,"rsi_14":43.84,"sma_20":4697.75,"sma_60":4777.5,"sma_120":5251.88},{"date":"2025-03-13","open":4570,"high":4635,"low":4480,"close":4585,"volume":2104,"rsi_14":51.98,"sma_20":4680.75,"sma_60":4779.67,"sma_120":5244.92},{"date":"2025-03-14","open":4580,"high":4585,"low":4520,"close":4570,"volume":3728,"rsi_14":44.75,"sma_20":4667.75,"sma_60":4777.75,"sma_120":5236.67},{"date":"2025-03-17","open":4570,"high":4630,"low":4525,"close":4595,"volume":3093,"rsi_14":36.31,"sma_20":4657.5,"sma_60":4773.5,"sma_120":5229.54},{"date":"2025-03-18","open":4730,"high":4730,"low":4595,"close":4640,"volume":5707,"rsi_14":38.27,"sma_20":4659.5,"sma_60":4766.33,"sma_120":5223.79},{"date":"2025-03-19","open":4635,"high":4765,"low":4590,"close":4620,"volume":12324,"rsi_14":27.78,"sma_20":4660.5,"sma_60":4759.83,"sma_120":5216.79},{"date":"2025-03-20","open":4625,"high":4695,"low":4565,"close":4565,"volume":3792,"rsi_14":25.81,"sma_20":4657.25,"sma_60":4751.92,"sma_120":5209.5},{"date":"2025-03-21","open":4520,"high":4595,"low":4455,"close":4575,"volume":3079,"rsi_14":31.82,"sma_20":4658.75,"sma_60":4745.75,"sma_120":5203.62},{"date":"2025-03-24","open":4545,"high":4595,"low":4450,"close":4450,"volume":10202,"rsi_14":32.31,"sma_20":4648.0,"sma_60":4737.08,"sma_120":5197.21},{"date":"2025-03-25","open":4445,"high":4685,"low":4440,"close":4525,"volume":5333,"rsi_14":44.88,"sma_20":4633.75,"sma_60":4730.25,"sma_120":5191.5},{"date":"2025-03-26","open":4630,"high":4630,"low":4450,"close":4535,"volume":4544,"rsi_14":41.18,"sma_20":4619.0,"sma_60":4724.17,"sma_120":5185.04},{"date":"2025-03-27","open":4650,"high":4650,"low":4450,"close":4530,"volume":1058,"rsi_14":45.79,"sma_20":4598.5,"sma_60":4720.5,"sma_120":5179.54},{"date":"2025-03-28","open":4530,"high":4530,"low":4350,"close":4460,"volume":7051,"rsi_14":44.14,"sma_20":4574.5,"sma_60":4717.08,"sma_120":5172.79},{"date":"2025-03-31","open":4450,"high":4465,"low":4175,"close":4190,"volume":9252,"rsi_14":30.25,"sma_20":4543.25,"sma_60":4710.58,"sma_120":5159.21},{"date":"2025-04-01","open":4190,"high":4380,"low":4190,"close":4320,"volume":2818,"rsi_14":40.11,"sma_20":4525.25,"sma_60":4707.92,"sma_120":5148.54},{"date":"2025-04-02","open":4320,"high":4455,"low":4300,"close":4400,"volume":3144,"rsi_14":40.11,"sma_20":4515.75,"sma_60":4705.17,"sma_120":5140.71},{"date":"2025-04-03","open":4340,"high":4450,"low":4215,"close":4450,"volume":1376,"rsi_14":43.81,"sma_20":4506.25,"sma_60":4700.58,"sma_120":5133.54},{"date":"2025-04-04","open":4415,"high":4500,"low":4395,"close":4480,"volume":1220,"rsi_14":44.1,"sma_20":4501.5,"sma_60":4695.25,"sma_120":5126.29},{"date":"2025-04-07","open":4205,"high":4430,"low":4195,"close":4195,"volume":2234,"rsi_14":31.69,"sma_20":4485.0,"sma_60":4685.33,"sma_120":5116.5},{"date":"2025-04-08","open":4245,"high":4250,"low":4120,"close":4190,"volume":3236,"rsi_14":32.08,"sma_20":4469.0,"sma_60":4675.67,"sma_120":5107.25},{"date":"2025-04-09","open":4230,"high":4230,"low":4110,"close":4205,"volume":3210,"rsi_14":34.48,"sma_20":4454.0,"sma_60":4661.25,"sma_120":5097.29},{"date":"2025-04-10","open":4600,"high":4600,"low":4205,"close":4220,"volume":10609,"rsi_14":34.76,"sma_20":4435.75,"sma_60":4646.92,"sma_120":5073.96},{"date":"2025-04-11","open":4265,"high":4455,"low":4200,"close":4215,"volume":8218,"rsi_14":38.76,"sma_20":4418.0,"sma_60":4635.5,"sma_120":5057.42},{"date":"2025-04-14","open":4220,"high":4335,"low":4220,"close":4260,"volume":3712,"rsi_14":36.95,"sma_20":4401.25,"sma_60":4626.08,"sma_120":5039.25},{"date":"2025-04-15","open":4340,"high":4340,"low":4260,"close":4310,"volume":1260,"rsi_14":39.34,"sma_20":4384.75,"sma_60":4617.5,"sma_120":5015.25},{"date":"2025-04-16","open":4270,"high":4385,"low":4105,"close":4190,"volume":7082,"rsi_14":35.47,"sma_20":4363.25,"sma_60":4607.83,"sma_120":4989.42},{"date":"2025-04-17","open":4190,"high":4520,"low":4190,"close":4230,"volume":6546,"rsi_14":39.91,"sma_20":4346.5,"sma_60":4595.0,"sma_120":4962.83},{"date":"2025-04-18","open":4335,"high":4380,"low":4230,"close":4280,"volume":2016,"rsi_14":54.89,"sma_20":4331.75,"sma_60":4581.33,"sma_120":4940.33},{"date":"2025-04-21","open":4280,"high":4360,"low":4180,"close":4180,"volume":18029,"rsi_14":42.13,"sma_20":4318.25,"sma_60":4565.33,"sma_120":4918.33},{"date":"2025-04-22","open":4185,"high":4250,"low":4095,"close":4120,"volume":12655,"rsi_14":33.91,"sma_20":4298.0,"sma_60":4551.33,"sma_120":4899.5},{"date":"2025-04-23","open":4155,"high":4245,"low":4135,"close":4240,"volume":8703,"rsi_14":38.83,"sma_20":4283.25,"sma_60":4542.83,"sma_120":4879.17},{"date":"2025-04-24","open":4290,"high":4295,"low":4105,"close":4190,"volume":9573,"rsi_14":34.9,"sma_20":4266.25,"sma_60":4532.83,"sma_120":4860.25},{"date":"2025-04-25","open":4200,"high":4330,"low":4200,"close":4320,"volume":9277,"rsi_14":57.76,"sma_20":4259.25,"sma_60":4523.58,"sma_120":4842.42},{"date":"2025-04-28","open":4465,"high":4470,"low":4315,"close":4385,"volume":14285,"rsi_14":61.27,"sma_20":4269.0,"sma_60":4515.33,"sma_120":4824.46},{"date":"2025-04-29","open":4385,"high":4450,"low":4360,"close":4410,"volume":3693,"rsi_14":61.71,"sma_20":4273.5,"sma_60":4511.33,"sma_120":4809.12},{"date":"2025-04-30","open":4400,"high":4420,"low":4350,"close":4380,"volume":2895,"rsi_14":58.99,"sma_20":4272.5,"sma_60":4506.92,"sma_120":4795.12},{"date":"2025-05-02","open":4380,"high":4510,"low":4340,"close":4495,"volume":15264,"rsi_14":64.0,"sma_20":4274.75,"sma_60":4502.75,"sma_120":4782.58},{"date":"2025-05-07","open":4495,"high":4540,"low":4385,"close":4520,"volume":11341,"rsi_14":63.27,"sma_20":4276.75,"sma_60":4499.83,"sma_120":4767.83},{"date":"2025-05-08","open":4485,"high":4550,"low":4470,"close":4500,"volume":8048,"rsi_14":60.0,"sma_20":4292.0,"sma_60":4497.17,"sma_120":4751.0},{"date":"2025-05-09","open":4545,"high":4545,"low":4460,"close":4485,"volume":9334,"rsi_14":67.46,"sma_20":4306.75,"sma_60":4492.92,"sma_120":4735.54},{"date":"2025-05-12","open":4485,"high":4485,"low":4360,"close":4400,"volume":11488,"rsi_14":59.55,"sma_20":4316.5,"sma_60":4489.42,"sma_120":4719.04},{"date":"2025-05-13","open":4400,"high":4505,"low":4380,"close":4380,"volume":6700,"rsi_14":55.81,"sma_20":4324.5,"sma_60":4480.33,"sma_120":4705.88},{"date":"2025-05-14","open":4440,"high":4470,"low":4350,"close":4410,"volume":9136,"rsi_14":64.56,"sma_20":4334.25,"sma_60":4473.33,"sma_120":4695.38},{"date":"2025-05-15","open":4400,"high":4480,"low":4270,"close":4290,"volume":6557,"rsi_14":60.0,"sma_20":4335.75,"sma_60":4464.83,"sma_120":4686.04},{"date":"2025-05-16","open":4290,"high":4545,"low":4290,"close":4470,"volume":9686,"rsi_14":62.64,"sma_20":4343.75,"sma_60":4462.67,"sma_120":4678.96},{"date":"2025-05-19","open":4470,"high":4470,"low":4335,"close":4405,"volume":10639,"rsi_14":61.62,"sma_20":4354.5,"sma_60":4459.42,"sma_120":4672.17},{"date":"2025-05-20","open":4360,"high":4405,"low":4275,"close":4300,"volume":7769,"rsi_14":48.89,"sma_20":4358.0,"sma_60":4453.92,"sma_120":4663.67},{"date":"2025-05-21","open":4300,"high":4415,"low":4250,"close":4405,"volume":6757,"rsi_14":51.06,"sma_20":4364.25,"sma_60":4451.58,"sma_120":4657.46},{"date":"2025-05-22","open":4355,"high":4395,"low":4250,"close":4295,"volume":9294,"rsi_14":44.39,"sma_20":4370.0,"sma_60":4445.42,"sma_120":4651.5},{"date":"2025-05-23","open":4250,"high":4350,"low":4200,"close":4260,"volume":12233,"rsi_14":44.17,"sma_20":4377.0,"sma_60":4436.25,"sma_120":4645.25},{"date":"2025-05-26","open":4205,"high":4315,"low":4190,"close":4300,"volume":6990,"rsi_14":39.79,"sma_20":4380.0,"sma_60":4427.42,"sma_120":4639.75},{"date":"2025-05-27","open":4340,"high":4365,"low":4215,"close":4325,"volume":11959,"rsi_14":39.79,"sma_20":4386.75,"sma_60":4417.17,"sma_120":4632.46},{"date":"2025-05-28","open":4380,"high":4405,"low":4260,"close":4330,"volume":12199,"rsi_14":40.96,"sma_20":4387.25,"sma_60":4407.0,"sma_120":4625.79},{"date":"2025-05-29","open":4325,"high":4405,"low":4270,"close":4310,"volume":6873,"rsi_14":40.74,"sma_20":4383.5,"sma_60":4398.58,"sma_120":4619.96},{"date":"2025-05-30","open":4255,"high":4390,"low":4255,"close":4370,"volume":4785,"rsi_14":48.37,"sma_20":4381.5,"sma_60":4393.42,"sma_120":4611.71},{"date":"2025-06-02","open":4430,"high":4430,"low":4270,"close":4350,"volume":7181,"rsi_14":48.37,"sma_20":4380.0,"sma_60":4389.42,"sma_120":4603.29},{"date":"2025-06-04","open":4345,"high":4345,"low":4295,"close":4305,"volume":12910,"rsi_14":44.39,"sma_20":4370.5,"sma_60":4383.83,"sma_120":4597.33},{"date":"2025-06-05","open":4270,"high":4395,"low":4270,"close":4325,"volume":6739,"rsi_14":52.1,"sma_20":4360.75,"sma_60":4379.67,"sma_120":4590.54},{"date":"2025-06-09","open":4340,"high":4340,"low":4290,"close":4330,"volume":11422,"rsi_14":39.39,"sma_20":4352.25,"sma_60":4376.42,"sma_120":4584.46},{"date":"2025-06-10","open":4330,"high":4480,"low":4330,"close":4375,"volume":8006,"rsi_14":47.66,"sma_20":4346.75,"sma_60":4374.17,"sma_120":4579.08},{"date":"2025-06-11","open":4380,"high":4630,"low":4380,"close":4590,"volume":14735,"rsi_14":69.33,"sma_20":4356.25,"sma_60":4375.58,"sma_120":4576.54},{"date":"2025-06-12","open":4560,"high":4600,"low":4545,"close":4595,"volume":4681,"rsi_14":64.62,"sma_20":4367.0,"sma_60":4375.75,"sma_120":4577.71},{"date":"2025-06-13","open":4595,"high":4600,"low":4415,"close":4550,"volume":7521,"rsi_14":71.79,"sma_20":4374.0,"sma_60":4375.42,"sma_120":4576.58},{"date":"2025-06-16","open":4555,"high":4575,"low":4500,"close":4560,"volume":1817,"rsi_14":76.79,"sma_20":4387.5,"sma_60":4374.83,"sma_120":4574.17},{"date":"2025-06-17","open":4560,"high":4560,"low":4430,"close":4525,"volume":5140,"rsi_14":70.27,"sma_20":4390.25,"sma_60":4372.92,"sma_120":4569.62},{"date":"2025-06-18","open":4475,"high":4570,"low":4470,"close":4550,"volume":3829,"rsi_14":70.27,"sma_20":4397.5,"sma_60":4371.75,"sma_120":4565.79},{"date":"2025-06-19","open":4550,"high":4550,"low":4485,"close":4550,"volume":1180,"rsi_14":70.0,"sma_20":4410.0,"sma_60":4371.5,"sma_120":4561.71},{"date":"2025-06-20","open":4540,"high":4685,"low":4495,"close":4645,"volume":10323,"rsi_14":76.8,"sma_20":4422.0,"sma_60":4372.67,"sma_120":4559.21},{"date":"2025-06-23","open":4565,"high":4585,"low":4400,"close":4570,"volume":9059,"rsi_14":65.62,"sma_20":4435.75,"sma_60":4374.67,"sma_120":4555.88},{"date":"2025-06-24","open":4520,"high":4590,"low":4430,"close":4570,"volume":7191,"rsi_14":67.74,"sma_20":4451.25,"sma_60":4375.42,"sma_120":4552.83},{"date":"2025-06-25","open":4535,"high":4605,"low":4505,"close":4550,"volume":5604,"rsi_14":70.59,"sma_20":4463.75,"sma_60":4375.67,"sma_120":4549.92},{"date":"2025-06-26","open":4540,"high":4595,"low":4450,"close":4460,"volume":7916,"rsi_14":60.15,"sma_20":4470.5,"sma_60":4374.5,"sma_120":4547.5},{"date":"2025-06-27","open":4460,"high":4550,"low":4335,"close":4375,"volume":19226,"rsi_14":53.02,"sma_20":4472.75,"sma_60":4373.08,"sma_120":4545.08},{"date":"2025-06-30","open":4375,"high":4430,"low":4215,"close":4355,"volume":7902,"rsi_14":48.61,"sma_20":4475.0,"sma_60":4375.83,"sma_120":4543.21},{"date":"2025-07-01","open":4355,"high":4405,"low":4255,"close":4255,"volume":12594,"rsi_14":22.31,"sma_20":4469.25,"sma_60":4374.75,"sma_120":4541.33},{"date":"2025-07-02","open":4355,"high":4355,"low":4155,"close":4300,"volume":5436,"rsi_14":27.13,"sma_20":4466.75,"sma_60":4373.08,"sma_120":4539.12},{"date":"2025-07-03","open":4255,"high":4390,"low":4230,"close":4345,"volume":13078,"rsi_14":34.11,"sma_20":4468.75,"sma_60":4371.33,"sma_120":4535.96},{"date":"2025-07-04","open":4345,"high":4345,"low":4260,"close":4300,"volume":2906,"rsi_14":30.88,"sma_20":4467.5,"sma_60":4368.33,"sma_120":4531.79},{"date":"2025-07-07","open":4280,"high":4295,"low":4245,"close":4285,"volume":11161,"rsi_14":31.82,"sma_20":4465.25,"sma_60":4369.83,"sma_120":4527.58},{"date":"2025-07-08","open":4240,"high":4300,"low":4230,"close":4295,"volume":8835,"rsi_14":30.23,"sma_20":4461.25,"sma_60":4371.58,"sma_120":4523.62},{"date":"2025-07-09","open":4295,"high":4355,"low":4260,"close":4300,"volume":12498,"rsi_14":30.77,"sma_20":4446.75,"sma_60":4373.17,"sma_120":4517.21},{"date":"2025-07-10","open":4300,"high":4365,"low":4245,"close":4310,"volume":4035,"rsi_14":20.35,"sma_20":4432.5,"sma_60":4374.67,"sma_120":4510.79},{"date":"2025-07-11","open":4385,"high":4385,"low":4280,"close":4310,"volume":5084,"rsi_14":23.47,"sma_20":4420.5,"sma_60":4376.25,"sma_120":4505.88},{"date":"2025-07-14","open":4295,"high":4310,"low":4255,"close":4280,"volume":3138,"rsi_14":22.12,"sma_20":4406.5,"sma_60":4376.58,"sma_120":4501.33},{"date":"2025-07-15","open":4280,"high":4280,"low":4165,"close":4280,"volume":10504,"rsi_14":23.0,"sma_20":4394.25,"sma_60":4376.08,"sma_120":4496.79},{"date":"2025-07-16","open":4245,"high":4280,"low":4245,"close":4275,"volume":2523,"rsi_14":27.71,"sma_20":4380.5,"sma_60":4377.5,"sma_120":4492.67},{"date":"2025-07-17","open":4345,"high":4345,"low":4250,"close":4275,"volume":3753,"rsi_14":34.85,"sma_20":4366.75,"sma_60":4378.25,"sma_120":4486.62},{"date":"2025-07-18","open":4275,"high":4295,"low":4255,"close":4285,"volume":2286,"rsi_14":39.06,"sma_20":4348.75,"sma_60":4378.33,"sma_120":4479.83},{"date":"2025-07-21","open":4280,"high":4335,"low":4280,"close":4330,"volume":3718,"rsi_14":64.15,"sma_20":4336.75,"sma_60":4380.83,"sma_120":4473.08},{"date":"2025-07-22","open":4300,"high":4330,"low":4290,"close":4325,"volume":11685,"rsi_14":55.56,"sma_20":4324.5,"sma_60":4384.25,"sma_120":4467.79},{"date":"2025-07-23","open":4290,"high":4375,"low":4270,"close":4300,"volume":4583,"rsi_14":39.02,"sma_20":4312.0,"sma_60":4385.25,"sma_120":4464.04},{"date":"2025-07-24","open":4255,"high":4365,"low":4210,"close":4260,"volume":10996,"rsi_14":40.0,"sma_20":4302.0,"sma_60":4386.42,"sma_120":4459.62},{"date":"2025-07-25","open":4230,"high":4265,"low":4220,"close":4250,"volume":7864,"rsi_14":41.03,"sma_20":4295.75,"sma_60":4385.25,"sma_120":4454.42},{"date":"2025-07-28","open":4220,"high":4240,"low":4200,"close":4230,"volume":2151,"rsi_14":34.15,"sma_20":4289.5,"sma_60":4382.67,"sma_120":4449.0},{"date":"2025-07-29","open":4225,"high":4225,"low":4175,"close":4225,"volume":4216,"rsi_14":31.71,"sma_20":4288.0,"sma_60":4379.58,"sma_120":4445.46},{"date":"2025-07-30","open":4200,"high":4225,"low":4150,"close":4220,"volume":2989,"rsi_14":27.5,"sma_20":4284.0,"sma_60":4376.92,"sma_120":4441.92},{"date":"2025-07-31","open":4220,"high":4220,"low":4175,"close":4220,"volume":2887,"rsi_14":27.5,"sma_20":4277.75,"sma_60":4372.33,"sma_120":4437.54},{"date":"2025-08-01","open":4250,"high":4290,"low":4150,"close":4215,"volume":6469,"rsi_14":31.43,"sma_20":4273.5,"sma_60":4367.25,"sma_120":4433.54},{"date":"2025-08-04","open":4190,"high":4225,"low":4165,"close":4225,"volume":3842,"rsi_14":35.14,"sma_20":4270.5,"sma_60":4362.67,"sma_120":4429.92},{"date":"2025-08-05","open":4225,"high":4260,"low":4215,"close":4250,"volume":3032,"rsi_14":43.9,"sma_20":4268.25,"sma_60":4358.75,"sma_120":4425.83},{"date":"2025-08-06","open":4250,"high":4285,"low":4200,"close":4250,"volume":1973,"rsi_14":43.9,"sma_20":4265.75,"sma_60":4356.25,"sma_120":4422.83},{"date":"2025-08-07","open":4250,"high":4270,"low":4185,"close":4260,"volume":9437,"rsi_14":43.9,"sma_20":4263.25,"sma_60":4354.25,"sma_120":4417.29},{"date":"2025-08-08","open":4260,"high":4275,"low":4230,"close":4265,"volume":3933,"rsi_14":30.3,"sma_20":4261.0,"sma_60":4351.83,"sma_120":4412.58},{"date":"2025-08-11","open":4285,"high":4285,"low":4205,"close":4230,"volume":3053,"rsi_14":25.64,"sma_20":4258.5,"sma_60":4350.83,"sma_120":4407.83},{"date":"2025-08-12","open":4245,"high":4245,"low":4075,"close":4220,"volume":8081,"rsi_14":27.78,"sma_20":4255.5,"sma_60":4346.67,"sma_120":4404.67},{"date":"2025-08-13","open":4220,"high":4230,"low":4190,"close":4225,"volume":5031,"rsi_14":37.93,"sma_20":4253.0,"sma_60":4343.67,"sma_120":4401.54},{"date":"2025-08-14","open":4190,"high":4270,"low":4190,"close":4265,"volume":2774,"rsi_14":54.29,"sma_20":4252.5,"sma_60":4343.08,"sma_120":4398.5},{"date":"2025-08-18","open":4265,"high":4265,"low":4095,"close":4140,"volume":9832,"rsi_14":33.93,"sma_20":4245.25,"sma_60":4338.67,"sma_120":4395.12},{"date":"2025-08-19","open":4140,"high":4210,"low":4080,"close":4155,"volume":4483,"rsi_14":37.93,"sma_20":4236.5,"sma_60":4336.33,"sma_120":4390.88},{"date":"2025-08-20","open":4245,"high":4245,"low":4050,"close":4215,"volume":4701,"rsi_14":49.28,"sma_20":4231.0,"sma_60":4335.58,"sma_120":4385.92},{"date":"2025-08-21","open":4285,"high":4285,"low":4165,"close":4215,"volume":930,"rsi_14":49.28,"sma_20":4226.75,"sma_60":4334.17,"sma_120":4380.79},{"date":"2025-08-22","open":4215,"high":4225,"low":4110,"close":4215,"volume":2933,"rsi_14":50.0,"sma_20":4224.5,"sma_60":4332.33,"sma_120":4374.75},{"date":"2025-08-25","open":4250,"high":4250,"low":4170,"close":4210,"volume":753,"rsi_14":47.76,"sma_20":4222.5,"sma_60":4330.33,"sma_120":4368.67},{"date":"2025-08-26","open":4185,"high":4210,"low":4015,"close":4015,"volume":16443,"rsi_14":26.73,"sma_20":4211.75,"sma_60":4325.42,"sma_120":4362.0},{"date":"2025-08-27","open":4090,"high":4190,"low":4010,"close":4055,"volume":16762,"rsi_14":32.11,"sma_20":4203.25,"sma_60":4320.17,"sma_120":4356.79},{"date":"2025-08-28","open":4025,"high":4075,"low":4025,"close":4070,"volume":4806,"rsi_14":32.73,"sma_20":4195.75,"sma_60":4315.5,"sma_120":4352.46},{"date":"2025-08-29","open":4085,"high":4160,"low":4030,"close":4085,"volume":3476,"rsi_14":33.93,"sma_20":4189.0,"sma_60":4311.83,"sma_120":4347.83},{"date":"2025-09-01","open":4015,"high":4085,"low":4015,"close":4065,"volume":2182,"rsi_14":34.86,"sma_20":4181.5,"sma_60":4307.5,"sma_120":4343.58},{"date":"2025-09-02","open":4035,"high":4072,"low":4015,"close":4070,"volume":3817,"rsi_14":36.11,"sma_20":4173.75,"sma_60":4303.17,"sma_120":4339.79},{"date":"2025-09-03","open":4040,"high":4095,"low":4040,"close":4070,"volume":2498,"rsi_14":35.51,"sma_20":4164.75,"sma_60":4298.08,"sma_120":4336.12},{"date":"2025-09-04","open":4035,"high":4100,"low":3980,"close":4045,"volume":11319,"rsi_14":28.85,"sma_20":4154.5,"sma_60":4289.0,"sma_120":4332.29},{"date":"2025-09-05","open":4010,"high":4075,"low":4005,"close":4070,"volume":10902,"rsi_14":41.67,"sma_20":4145.0,"sma_60":4280.25,"sma_120":4328.0},{"date":"2025-09-08","open":4040,"high":4080,"low":3995,"close":4040,"volume":5007,"rsi_14":36.78,"sma_20":4133.75,"sma_60":4271.75,"sma_120":4323.58},{"date":"2025-09-09","open":4010,"high":4080,"low":4000,"close":4050,"volume":2781,"rsi_14":28.57,"sma_20":4124.75,"sma_60":4263.25,"sma_120":4319.04},{"date":"2025-09-10","open":4020,"high":4040,"low":3990,"close":4020,"volume":21266,"rsi_14":26.51,"sma_20":4114.75,"sma_60":4254.83,"sma_120":4313.88},{"date":"2025-09-11","open":4020,"high":4050,"low":3975,"close":4030,"volume":14005,"rsi_14":28.24,"sma_20":4105.0,"sma_60":4246.17,"sma_120":4308.96},{"date":"2025-09-12","open":4030,"high":4050,"low":3970,"close":4025,"volume":9578,"rsi_14":28.24,"sma_20":4093.0,"sma_60":4237.42,"sma_120":4304.46},{"date":"2025-09-15","open":4030,"high":4030,"low":3965,"close":4010,"volume":9118,"rsi_14":48.98,"sma_20":4086.5,"sma_60":4226.83,"sma_120":4299.75},{"date":"2025-09-16","open":3980,"high":4010,"low":3925,"close":3980,"volume":22900,"rsi_14":34.04,"sma_20":4077.75,"sma_60":4217.0,"sma_120":4295.83},{"date":"2025-09-17","open":3970,"high":3980,"low":3895,"close":3920,"volume":15119,"rsi_14":23.21,"sma_20":4063.0,"sma_60":4206.17,"sma_120":4290.79},{"date":"2025-09-18","open":3945,"high":3950,"low":3855,"close":3920,"volume":15063,"rsi_14":17.24,"sma_20":4047.0,"sma_60":4195.25,"sma_120":4285.46},{"date":"2025-09-19","open":3895,"high":3945,"low":3825,"close":3855,"volume":21288,"rsi_14":16.13,"sma_20":4029.0,"sma_60":4185.17,"sma_120":4279.83},{"date":"2025-09-22","open":3890,"high":4100,"low":3885,"close":4065,"volume":25579,"rsi_14":49.51,"sma_20":4021.75,"sma_60":4180.0,"sma_120":4276.54},{"date":"2025-09-23","open":4065,"high":4175,"low":4010,"close":4100,"volume":25651,"rsi_14":52.73,"sma_20":4026.0,"sma_60":4175.75,"sma_120":4275.79},{"date":"2025-09-24","open":4095,"high":4145,"low":4040,"close":4145,"volume":8572,"rsi_14":58.77,"sma_20":4030.5,"sma_60":4173.92,"sma_120":4274.33},{"date":"2025-09-25","open":4145,"high":4145,"low":4080,"close":4125,"volume":8890,"rsi_14":54.87,"sma_20":4033.25,"sma_60":4171.0,"sma_120":4272.04},{"date":"2025-09-26","open":4095,"high":4125,"low":4010,"close":4100,"volume":5392,"rsi_14":55.36,"sma_20":4034.0,"sma_60":4166.92,"sma_120":4269.12},{"date":"2025-09-29","open":4100,"high":4100,"low":4010,"close":4090,"volume":4814,"rsi_14":53.57,"sma_20":4035.25,"sma_60":4163.42,"sma_120":4265.88},{"date":"2025-09-30","open":4040,"high":4090,"low":4020,"close":4085,"volume":3657,"rsi_14":56.07,"sma_20":4036.0,"sma_60":4160.08,"sma_120":4264.96},{"date":"2025-10-01","open":4020,"high":4105,"low":4020,"close":4045,"volume":3222,"rsi_14":51.33,"sma_20":4034.75,"sma_60":4155.92,"sma_120":4263.75},{"date":"2025-10-02","open":3977,"high":4145,"low":3912,"close":4135,"volume":13243,"rsi_14":61.15,"sma_20":4041.5,"sma_60":4153.92,"sma_120":4263.54},{"date":"2025-10-10","open":4250,"high":4250,"low":4050,"close":4175,"volume":10873,"rsi_14":62.04,"sma_20":4046.75,"sma_60":4151.67,"sma_120":4263.17},{"date":"2025-10-13","open":4100,"high":4310,"low":4005,"close":4290,"volume":13852,"rsi_14":70.13,"sma_20":4059.25,"sma_60":4151.33,"sma_120":4263.79},{"date":"2025-10-14","open":4255,"high":4285,"low":4100,"close":4245,"volume":5400,"rsi_14":71.52,"sma_20":4069.0,"sma_60":4150.75,"sma_120":4263.67},{"date":"2025-10-15","open":4215,"high":4280,"low":4130,"close":4245,"volume":5607,"rsi_14":73.97,"sma_20":4080.25,"sma_60":4150.17,"sma_120":4263.12},{"date":"2025-10-16","open":4250,"high":4320,"low":3900,"close":3900,"volume":36391,"rsi_14":52.17,"sma_20":4073.75,"sma_60":4143.92,"sma_120":4260.71},{"date":"2025-10-17","open":3920,"high":4075,"low":3920,"close":4045,"volume":12742,"rsi_14":48.97,"sma_20":4074.75,"sma_60":4140.08,"sma_120":4259.17},{"date":"2025-10-20","open":4045,"high":4075,"low":3900,"close":3900,"volume":9980,"rsi_14":40.74,"sma_20":4069.25,"sma_60":4133.67,"sma_120":4256.0},{"date":"2025-10-21","open":3915,"high":3985,"low":3650,"close":3750,"volume":57235,"rsi_14":33.33,"sma_20":4057.75,"sma_60":4124.0,"sma_120":4252.42},{"date":"2025-10-22","open":3750,"high":3840,"low":3700,"close":3800,"volume":21023,"rsi_14":36.63,"sma_20":4051.75,"sma_60":4115.25,"sma_120":4249.75},{"date":"2025-10-23","open":3820,"high":3850,"low":3700,"close":3720,"volume":15922,"rsi_14":35.04,"sma_20":4043.0,"sma_60":4105.58,"sma_120":4245.42},{"date":"2025-10-24","open":3720,"high":3790,"low":3720,"close":3725,"volume":3866,"rsi_14":35.57,"sma_20":4036.5,"sma_60":4096.67,"sma_120":4241.54},{"date":"2025-10-27","open":3695,"high":3775,"low":3695,"close":3710,"volume":6762,"rsi_14":35.29,"sma_20":4018.75,"sma_60":4087.67,"sma_120":4236.46},{"date":"2025-10-28","open":3710,"high":3785,"low":3605,"close":3620,"volume":23209,"rsi_14":33.96,"sma_20":3994.75,"sma_60":4077.5,"sma_120":4230.08},{"date":"2025-10-29","open":3625,"high":3735,"low":3615,"close":3710,"volume":11266,"rsi_14":31.64,"sma_20":3973.0,"sma_60":4068.92,"sma_120":4224.25},{"date":"2025-10-30","open":3710,"high":3750,"low":3590,"close":3595,"volume":18314,"rsi_14":29.14,"sma_20":3946.5,"sma_60":4058.5,"sma_120":4217.71},{"date":"2025-10-31","open":3830,"high":3830,"low":3585,"close":3665,"volume":10563,"rsi_14":26.77,"sma_20":3924.75,"sma_60":4049.25,"sma_120":4210.79},{"date":"2025-11-03","open":3665,"high":3700,"low":3575,"close":3610,"volume":17225,"rsi_14":26.57,"sma_20":3900.75,"sma_60":4039.17,"sma_120":4203.21},{"date":"2025-11-04","open":3560,"high":3640,"low":3555,"close":3555,"volume":20262,"rsi_14":25.53,"sma_20":3874.25,"sma_60":4028.0,"sma_120":4195.33},{"date":"2025-11-05","open":3555,"high":3555,"low":3305,"close":3500,"volume":22125,"rsi_14":32.14,"sma_20":3847.0,"sma_60":4015.5,"sma_120":4187.12},{"date":"2025-11-06","open":3500,"high":4230,"low":3415,"close":3935,"volume":230936,"rsi_14":46.1,"sma_20":3834.75,"sma_60":4010.25,"sma_120":4183.25},{"date":"2025-11-07","open":3790,"high":3940,"low":3665,"close":3895,"volume":48920,"rsi_14":49.81,"sma_20":3820.75,"sma_60":4004.17,"sma_120":4179.21},{"date":"2025-11-10","open":3895,"high":3935,"low":3715,"close":3800,"volume":9570,"rsi_14":52.0,"sma_20":3796.25,"sma_60":3996.42,"sma_120":4174.12},{"date":"2025-11-11","open":3800,"high":3875,"low":3690,"close":3690,"volume":14328,"rsi_14":45.8,"sma_20":3768.5,"sma_60":3987.42,"sma_120":4169.12},{"date":"2025-11-12","open":3710,"high":4110,"low":3690,"close":3910,"volume":50760,"rsi_14":56.55,"sma_20":3751.75,"sma_60":3982.25,"sma_120":4164.46},{"date":"2025-11-13","open":3910,"high":3930,"low":3800,"close":3900,"volume":9327,"rsi_14":56.01,"sma_20":3751.75,"sma_60":3976.83,"sma_120":4160.25},{"date":"2025-11-14","open":3850,"high":3905,"low":3750,"close":3755,"volume":5804,"rsi_14":51.42,"sma_20":3737.25,"sma_60":3968.33,"sma_120":4155.71},{"date":"2025-11-17","open":3650,"high":3785,"low":3650,"close":3660,"volume":9799,"rsi_14":51.26,"sma_20":3725.25,"sma_60":3960.33,"sma_120":4149.5},{"date":"2025-11-18","open":3665,"high":3690,"low":3455,"close":3475,"volume":34801,"rsi_14":43.03,"sma_20":3711.5,"sma_60":3949.0,"sma_120":4142.67},{"date":"2025-11-19","open":3450,"high":3510,"low":3450,"close":3465,"volume":4520,"rsi_14":45.89,"sma_20":3694.75,"sma_60":3936.5,"sma_120":4136.04},{"date":"2025-11-20","open":3465,"high":3680,"low":3460,"close":3530,"volume":8855,"rsi_14":45.71,"sma_20":3685.25,"sma_60":3925.08,"sma_120":4129.62},{"date":"2025-11-21","open":3545,"high":3610,"low":3355,"close":3530,"volume":5201,"rsi_14":47.37,"sma_20":3675.5,"sma_60":3913.67,"sma_120":4123.0},{"date":"2025-11-24","open":3500,"high":3500,"low":3310,"close":3440,"volume":3810,"rsi_14":46.3,"sma_20":3662.0,"sma_60":3900.83,"sma_120":4115.58},{"date":"2025-11-25","open":3420,"high":3565,"low":3400,"close":3450,"volume":4117,"rsi_14":48.34,"sma_20":3653.5,"sma_60":3891.42,"sma_120":4108.42},{"date":"2025-11-26","open":3450,"high":3450,"low":3390,"close":3395,"volume":28868,"rsi_14":26.11,"sma_20":3637.75,"sma_60":3880.42,"sma_120":4100.29},{"date":"2025-11-27","open":3410,"high":3530,"low":3395,"close":3465,"volume":5611,"rsi_14":31.47,"sma_20":3631.25,"sma_60":3870.33,"sma_120":4092.92},{"date":"2025-11-28","open":3465,"high":3555,"low":3420,"close":3480,"volume":8868,"rsi_14":35.19,"sma_20":3622.0,"sma_60":3860.25,"sma_120":4086.04},{"date":"2025-12-01","open":3480,"high":3515,"low":3450,"close":3495,"volume":4268,"rsi_14":40.1,"sma_20":3616.25,"sma_60":3850.75,"sma_120":4079.12},{"date":"2025-12-02","open":3510,"high":3555,"low":3465,"close":3500,"volume":2728,"rsi_14":23.38,"sma_20":3613.5,"sma_60":3841.25,"sma_120":4072.21},{"date":"2025-12-03","open":3535,"high":3565,"low":3500,"close":3530,"volume":2995,"rsi_14":26.58,"sma_20":3615.0,"sma_60":3832.25,"sma_120":4065.17},{"date":"2025-12-04","open":3505,"high":3525,"low":3485,"close":3520,"volume":1081,"rsi_14":32.06,"sma_20":3594.25,"sma_60":3823.5,"sma_120":4056.25},{"date":"2025-12-05","open":3495,"high":3600,"low":3475,"close":3595,"volume":7074,"rsi_14":44.88,"sma_20":3579.25,"sma_60":3815.58,"sma_120":4047.92},{"date":"2025-12-08","open":3670,"high":3780,"low":3510,"close":3510,"volume":18637,"rsi_14":53.27,"sma_20":3564.75,"sma_60":3806.75,"sma_120":4039.25},{"date":"2025-12-09","open":3515,"high":3600,"low":3510,"close":3575,"volume":7229,"rsi_14":59.32,"sma_20":3559.0,"sma_60":3798.83,"sma_120":4031.04},{"date":"2025-12-10","open":3575,"high":3665,"low":3540,"close":3540,"volume":5574,"rsi_14":50.89,"sma_20":3540.5,"sma_60":3790.83,"sma_120":4022.83},{"date":"2025-12-11","open":3540,"high":3675,"low":3505,"close":3515,"volume":6403,"rsi_14":48.72,"sma_20":3521.25,"sma_60":3782.25,"sma_120":4014.21},{"date":"2025-12-12","open":3670,"high":3740,"low":3500,"close":3510,"volume":2766,"rsi_14":57.0,"sma_20":3509.0,"sma_60":3773.67,"sma_120":4005.54},{"date":"2025-12-15","open":3700,"high":3700,"low":3550,"close":3580,"volume":18843,"rsi_14":61.61,"sma_20":3505.0,"sma_60":3766.5,"sma_120":3996.67},{"date":"2025-12-16","open":3625,"high":3625,"low":3500,"close":3505,"volume":4312,"rsi_14":59.48,"sma_20":3506.5,"sma_60":3758.58,"sma_120":3987.79},{"date":"2025-12-17","open":3455,"high":3505,"low":3430,"close":3440,"volume":13965,"rsi_14":47.83,"sma_20":3505.25,"sma_60":3750.58,"sma_120":3978.38},{"date":"2025-12-18","open":3440,"high":3485,"low":3420,"close":3435,"volume":5138,"rsi_14":46.02,"sma_20":3500.5,"sma_60":3742.92,"sma_120":3969.08},{"date":"2025-12-19","open":3425,"high":3430,"low":3395,"close":3415,"volume":1979,"rsi_14":42.98,"sma_20":3494.75,"sma_60":3735.58,"sma_120":3960.38},{"date":"2025-12-22","open":3430,"high":3470,"low":3420,"close":3435,"volume":6467,"rsi_14":44.44,"sma_20":3494.5,"sma_60":3725.08,"sma_120":3952.54},{"date":"2025-12-23","open":3440,"high":3550,"low":3425,"close":3430,"volume":5339,"rsi_14":41.07,"sma_20":3493.5,"sma_60":3713.92,"sma_120":3944.83},{"date":"2025-12-24","open":3415,"high":3440,"low":3415,"close":3430,"volume":911,"rsi_14":41.82,"sma_20":3495.25,"sma_60":3702.0,"sma_120":3937.96},{"date":"2025-12-26","open":3410,"high":3515,"low":3410,"close":3420,"volume":4464,"rsi_14":31.96,"sma_20":3493.0,"sma_60":3690.25,"sma_120":3930.62},{"date":"2025-12-29","open":3590,"high":3590,"low":3430,"close":3505,"volume":6410,"rsi_14":49.48,"sma_20":3494.25,"sma_60":3680.33,"sma_120":3923.62},{"date":"2025-12-30","open":3510,"high":3605,"low":3510,"close":3595,"volume":6627,"rsi_14":51.96,"sma_20":3499.25,"sma_60":3672.08,"sma_120":3917.75},{"date":"2026-01-02","open":3595,"high":3690,"low":3555,"close":3645,"volume":4343,"rsi_14":60.0,"sma_20":3506.5,"sma_60":3664.75,"sma_120":3912.42},{"date":"2026-01-05","open":3645,"high":3645,"low":3600,"close":3645,"volume":3635,"rsi_14":63.0,"sma_20":3512.25,"sma_60":3658.08,"sma_120":3907.0},{"date":"2026-01-06","open":3610,"high":3645,"low":3540,"close":3645,"volume":2551,"rsi_14":63.64,"sma_20":3518.5,"sma_60":3649.17,"sma_120":3901.54},{"date":"2026-01-07","open":3645,"high":3645,"low":3565,"close":3645,"volume":2164,"rsi_14":57.65,"sma_20":3521.0,"sma_60":3640.33,"sma_120":3896.0},{"date":"2026-01-08","open":3645,"high":3645,"low":3535,"close":3640,"volume":3628,"rsi_14":69.01,"sma_20":3527.5,"sma_60":3629.5,"sma_120":3890.42},{"date":"2026-01-09","open":3640,"high":3665,"low":3570,"close":3640,"volume":2048,"rsi_14":84.48,"sma_20":3530.75,"sma_60":3619.42,"sma_120":3885.08},{"date":"2026-01-12","open":3640,"high":3645,"low":3415,"close":3590,"volume":4484,"rsi_14":73.13,"sma_20":3533.25,"sma_60":3608.5,"sma_120":3879.33},{"date":"2026-01-13","open":3590,"high":3600,"low":3460,"close":3590,"volume":6317,"rsi_14":77.78,"sma_20":3537.0,"sma_60":3603.33,"sma_120":3873.62},{"date":"2026-01-14","open":3590,"high":3690,"low":3590,"close":3670,"volume":2586,"rsi_14":81.33,"sma_20":3545.0,"sma_60":3597.08,"sma_120":3868.58},{"date":"2026-01-15","open":3650,"high":3800,"low":3630,"close":3680,"volume":2306,"rsi_14":82.89,"sma_20":3550.0,"sma_60":3593.42,"sma_120":3863.54},{"date":"2026-01-16","open":3680,"high":3750,"low":3615,"close":3735,"volume":3302,"rsi_14":85.06,"sma_20":3561.5,"sma_60":3593.17,"sma_120":3858.58},{"date":"2026-01-19","open":3685,"high":3730,"low":3550,"close":3730,"volume":9307,"rsi_14":82.61,"sma_20":3591.0,"sma_60":3592.25,"sma_120":3853.62},{"date":"2026-01-20","open":3730,"high":3730,"low":3605,"close":3630,"volume":6289,"rsi_14":54.93,"sma_20":3601.75,"sma_60":3590.67,"sma_120":3848.04},{"date":"2026-01-21","open":3635,"high":3655,"low":3500,"close":3510,"volume":8575,"rsi_14":34.12,"sma_20":3605.5,"sma_60":3587.33,"sma_120":3841.79},{"date":"2026-01-22","open":3485,"high":3575,"low":3470,"close":3545,"volume":13430,"rsi_14":39.13,"sma_20":3611.25,"sma_60":3586.08,"sma_120":3835.92},{"date":"2026-01-23","open":3545,"high":3555,"low":3500,"close":3530,"volume":4353,"rsi_14":37.89,"sma_20":3616.25,"sma_60":3583.08,"sma_120":3830.08},{"date":"2026-01-26","open":3530,"high":3600,"low":3520,"close":3590,"volume":5884,"rsi_14":44.86,"sma_20":3624.75,"sma_60":3583.0,"sma_120":3824.79},{"date":"2026-01-27","open":3585,"high":3600,"low":3520,"close":3575,"volume":4884,"rsi_14":44.04,"sma_20":3628.25,"sma_60":3581.5,"sma_120":3819.42},{"date":"2026-01-28","open":3575,"high":3595,"low":3535,"close":3535,"volume":6715,"rsi_14":41.03,"sma_20":3625.25,"sma_60":3580.25,"sma_120":3813.71},{"date":"2026-01-29","open":3550,"high":3550,"low":3530,"close":3530,"volume":4971,"rsi_14":44.44,"sma_20":3619.5,"sma_60":3579.83,"sma_120":3808.0},{"date":"2026-01-30","open":3535,"high":3550,"low":3465,"close":3540,"volume":8151,"rsi_14":45.45,"sma_20":3614.25,"sma_60":3580.5,"sma_120":3802.29},{"date":"2026-02-02","open":3500,"high":3555,"low":3480,"close":3500,"volume":4747,"rsi_14":33.33,"sma_20":3607.0,"sma_60":3573.25,"sma_120":3796.04},{"date":"2026-02-03","open":3500,"high":3500,"low":3405,"close":3485,"volume":8718,"rsi_14":31.07,"sma_20":3599.0,"sma_60":3566.42,"sma_120":3789.67},{"date":"2026-02-04","open":3485,"high":3550,"low":3450,"close":3490,"volume":7220,"rsi_14":23.66,"sma_20":3591.5,"sma_60":3562.33,"sma_120":3783.25},{"date":"2026-02-05","open":3420,"high":3490,"low":3420,"close":3440,"volume":5727,"rsi_14":21.36,"sma_20":3581.5,"sma_60":3556.33,"sma_120":3776.38},{"date":"2026-02-06","open":3440,"high":3440,"low":3400,"close":3425,"volume":7149,"rsi_14":20.95,"sma_20":3573.25,"sma_60":3551.92,"sma_120":3769.67},{"date":"2026-02-09","open":3425,"high":3475,"low":3420,"close":3450,"volume":7021,"rsi_14":30.0,"sma_20":3566.25,"sma_60":3544.25,"sma_120":3763.25},{"date":"2026-02-10","open":3460,"high":3477,"low":3430,"close":3445,"volume":8000,"rsi_14":40.3,"sma_20":3555.0,"sma_60":3536.67,"sma_120":3756.75},{"date":"2026-02-11","open":3445,"high":3485,"low":3445,"close":3470,"volume":3827,"rsi_14":38.46,"sma_20":3544.5,"sma_60":3531.92,"sma_120":3750.12},{"date":"2026-02-12","open":3470,"high":3470,"low":3445,"close":3455,"volume":2238,"rsi_14":38.46,"sma_20":3530.5,"sma_60":3528.5,"sma_120":3744.42},{"date":"2026-02-13","open":3445,"high":3445,"low":3325,"close":3360,"volume":12409,"rsi_14":18.06,"sma_20":3511.75,"sma_60":3526.58,"sma_120":3737.79},{"date":"2026-02-19","open":3370,"high":3410,"low":3120,"close":3120,"volume":85532,"rsi_14":11.11,"sma_20":3481.25,"sma_60":3520.83,"sma_120":3728.67},{"date":"2026-02-20","open":3130,"high":3150,"low":2635,"close":2870,"volume":382115,"rsi_14":8.18,"sma_20":3443.25,"sma_60":3509.83,"sma_120":3717.46},{"date":"2026-02-23","open":2960,"high":3255,"low":2955,"close":3140,"volume":85029,"rsi_14":31.6,"sma_20":3424.75,"sma_60":3503.33,"sma_120":3708.5},{"date":"2026-02-24","open":3180,"high":3230,"low":3080,"close":3080,"volume":39036,"rsi_14":29.28,"sma_20":3401.5,"sma_60":3497.33,"sma_120":3699.08},{"date":"2026-02-25","open":3100,"high":3230,"low":3080,"close":3200,"volume":35017,"rsi_14":37.39,"sma_20":3385.0,"sma_60":3493.17,"sma_120":3692.29},{"date":"2026-02-26","open":3200,"high":3400,"low":3105,"close":3200,"volume":38327,"rsi_14":37.87,"sma_20":3363.5,"sma_60":3536.17,"sma_120":3516.42},{"date":"2026-02-27","open":3200,"high":3200,"low":2910,"close":3040,"volume":34147,"rsi_14":33.08,"sma_20":3338.75,"sma_60":3482.83,"sma_120":3676.58},{"date":"2026-03-03","open":3025,"high":3025,"low":2905,"close":2910,"volume":22833,"rsi_14":31.21,"sma_20":3307.5,"sma_60":3473.33,"sma_120":3666.79},{"date":"2026-03-04","open":2900,"high":2900,"low":2280,"close":2745,"volume":53185,"rsi_14":28.21,"sma_20":3268.25,"sma_60":3460.83,"sma_120":3655.79},{"date":"2026-03-05","open":2730,"high":2905,"low":2665,"close":2800,"volume":30758,"rsi_14":29.56,"sma_20":3231.25,"sma_60":3449.17,"sma_120":3645.21},{"date":"2026-03-06","open":2820,"high":2900,"low":2795,"close":2800,"volume":13991,"rsi_14":29.65,"sma_20":3196.25,"sma_60":3437.0,"sma_120":3634.62},{"date":"2026-03-09","open":2790,"high":2850,"low":2600,"close":2800,"volume":15974,"rsi_14":28.53,"sma_20":3162.0,"sma_60":3425.0,"sma_120":3624.25},{"date":"2026-03-10","open":2780,"high":2830,"low":2625,"close":2695,"volume":11916,"rsi_14":26.97,"sma_20":3122.25,"sma_60":3410.0,"sma_120":3612.79},{"date":"2026-03-11","open":2700,"high":2930,"low":2690,"close":2800,"volume":14948,"rsi_14":33.13,"sma_20":3090.25,"sma_60":3398.17,"sma_120":3602.46},{"date":"2026-03-12","open":2905,"high":2905,"low":2730,"close":2800,"volume":14949,"rsi_14":38.73,"sma_20":3059.0,"sma_60":3385.25,"sma_120":3592.04},{"date":"2026-03-13","open":2840,"high":2915,"low":2780,"close":2810,"volume":13920,"rsi_14":47.46,"sma_20":3027.0,"sma_60":3373.08,"sma_120":3581.96},{"date":"2026-03-16","open":2865,"high":3175,"low":2810,"close":2810,"volume":16664,"rsi_14":31.87,"sma_20":2995.25,"sma_60":3388.75,"sma_120":3449.21},{"date":"2026-03-17","open":2940,"high":2995,"low":2860,"close":2910,"volume":15927,"rsi_14":41.05,"sma_20":2967.25,"sma_60":3351.33,"sma_120":3562.5},{"date":"2026-03-18","open":3170,"high":3170,"low":2865,"close":2900,"volume":12038,"rsi_14":32.14,"sma_20":2939.5,"sma_60":3340.0,"sma_120":3553.25},{"date":"2026-03-19","open":2900,"high":2900,"low":2805,"close":2815,"volume":3690,"rsi_14":29.19,"sma_20":2912.25,"sma_60":3328.5,"sma_120":3543.54},{"date":"2026-03-20","open":2790,"high":2915,"low":2700,"close":2765,"volume":13910,"rsi_14":33.13,"sma_20":2894.5,"sma_60":3317.25,"sma_120":3533.92},{"date":"2026-03-23","open":2765,"high":2800,"low":2740,"close":2740,"volume":9722,"rsi_14":38.03,"sma_20":2888.0,"sma_60":3305.67,"sma_120":3524.29},{"date":"2026-03-24","open":2740,"high":2920,"low":2705,"close":2880,"volume":12116,"rsi_14":59.85,"sma_20":2875.0,"sma_60":3296.75,"sma_120":3516.17},{"date":"2026-03-25","open":2850,"high":2985,"low":2785,"close":2845,"volume":19922,"rsi_14":53.38,"sma_20":2863.25,"sma_60":3286.92,"sma_120":3506.0},{"date":"2026-03-26","open":2860,"high":2890,"low":2745,"close":2785,"volume":12690,"rsi_14":48.97,"sma_20":2842.5,"sma_60":3276.17,"sma_120":3495.04},{"date":"2026-03-27","open":2800,"high":2900,"low":2760,"close":2805,"volume":19332,"rsi_14":50.34,"sma_20":2822.75,"sma_60":3265.75,"sma_120":3483.88},{"date":"2026-03-30","open":2810,"high":2920,"low":2775,"close":2810,"volume":18466,"rsi_14":58.91,"sma_20":2811.25,"sma_60":3255.58,"sma_120":3472.92},{"date":"2026-03-31","open":2810,"high":2905,"low":2725,"close":2845,"volume":21707,"rsi_14":53.91,"sma_20":2808.0,"sma_60":3244.58,"sma_120":3462.46},{"date":"2026-04-01","open":3025,"high":3025,"low":2850,"close":2980,"volume":24680,"rsi_14":62.68,"sma_20":2819.75,"sma_60":3234.33,"sma_120":3453.21},{"date":"2026-04-02","open":3000,"high":3030,"low":2950,"close":3000,"volume":33415,"rsi_14":63.19,"sma_20":2829.75,"sma_60":3223.58,"sma_120":3444.17},{"date":"2026-04-03","open":3000,"high":3045,"low":3000,"close":3030,"volume":19697,"rsi_14":64.67,"sma_20":2841.25,"sma_60":3213.33,"sma_120":3435.71},{"date":"2026-04-06","open":3095,"high":3095,"low":2995,"close":3030,"volume":20546,"rsi_14":59.23,"sma_20":2852.75,"sma_60":3203.08,"sma_120":3426.12},{"date":"2026-04-07","open":3035,"high":3110,"low":3035,"close":3095,"volume":5808,"rsi_14":63.83,"sma_20":2872.75,"sma_60":3193.92,"sma_120":3417.12},{"date":"2026-04-08","open":3100,"high":3220,"low":3100,"close":3200,"volume":12879,"rsi_14":76.55,"sma_20":2892.75,"sma_60":3186.58,"sma_120":3408.04},{"date":"2026-04-09","open":3205,"high":3335,"low":3205,"close":3245,"volume":14001,"rsi_14":83.33,"sma_20":2915.0,"sma_60":3180.0,"sma_120":3399.71},{"date":"2026-04-10","open":3345,"high":3355,"low":3245,"close":3310,"volume":16337,"rsi_14":87.5,"sma_20":2940.0,"sma_60":3175.33,"sma_120":3391.92},{"date":"2026-04-13","open":3310,"high":3560,"low":3310,"close":3505,"volume":25953,"rsi_14":88.34,"sma_20":2974.75,"sma_60":3173.92,"sma_120":3388.62},{"date":"2026-04-14","open":3540,"high":3540,"low":3305,"close":3310,"volume":35277,"rsi_14":73.85,"sma_20":2994.75,"sma_60":3167.92,"sma_120":3382.5},{"date":"2026-04-15","open":3475,"high":3475,"low":3310,"close":3335,"volume":12423,"rsi_14":79.26,"sma_20":3016.5,"sma_60":3162.17,"sma_120":3377.79},{"date":"2026-04-16","open":3365,"high":3365,"low":3300,"close":3315,"volume":7780,"rsi_14":77.13,"sma_20":3041.5,"sma_60":3155.17,"sma_120":3374.17},{"date":"2026-04-17","open":3325,"high":3325,"low":3275,"close":3305,"volume":6247,"rsi_14":76.19,"sma_20":3068.5,"sma_60":3148.08,"sma_120":3370.04},{"date":"2026-04-20","open":3305,"high":3390,"low":3215,"close":3245,"volume":10304,"rsi_14":70.62,"sma_20":3093.75,"sma_60":3141.67,"sma_120":3366.08},{"date":"2026-04-21","open":3245,"high":3280,"low":3100,"close":3125,"volume":25907,"rsi_14":57.59,"sma_20":3106.0,"sma_60":3135.25,"sma_120":3361.08},{"date":"2026-04-22","open":3170,"high":3190,"low":3125,"close":3190,"volume":5617,"rsi_14":59.5,"sma_20":3123.25,"sma_60":3129.33,"sma_120":3356.75},{"date":"2026-04-23","open":3195,"high":3235,"low":3110,"close":3120,"volume":4642,"rsi_14":54.33,"sma_20":3140.0,"sma_60":3122.5,"sma_120":3352.58},{"date":"2026-04-24","open":3115,"high":3180,"low":3110,"close":3180,"volume":4552,"rsi_14":56.82,"sma_20":3158.75,"sma_60":3115.67,"sma_120":3348.17},{"date":"2026-04-27","open":3210,"high":3280,"low":3195,"close":3225,"volume":6101,"rsi_14":56.02,"sma_20":3179.5,"sma_60":3109.83,"sma_120":3345.08},{"date":"2026-04-28","open":3340,"high":3410,"low":3220,"close":3375,"volume":20504,"rsi_14":57.78,"sma_20":3206.0,"sma_60":3107.17,"sma_120":3342.67},{"date":"2026-04-29","open":3420,"high":3420,"low":3295,"close":3300,"volume":12282,"rsi_14":52.38,"sma_20":3222.0,"sma_60":3103.33,"sma_120":3335.21},{"date":"2026-04-30","open":3320,"high":3500,"low":3220,"close":3440,"volume":13875,"rsi_14":57.74,"sma_20":3313.5,"sma_60":3101.5,"sma_120":2990.42},{"date":"2026-05-04","open":3450,"high":3500,"low":3300,"close":3325,"volume":14643,"rsi_14":42.17,"sma_20":3258.75,"sma_60":3098.75,"sma_120":3337.67},{"date":"2026-05-06","open":3325,"high":3325,"low":3195,"close":3265,"volume":8501,"rsi_14":47.78,"sma_20":3270.5,"sma_60":3095.08,"sma_120":3332.08},{"date":"2026-05-07","open":3265,"high":3285,"low":3045,"close":3195,"volume":10858,"rsi_14":43.4,"sma_20":3275.5,"sma_60":3090.17,"sma_120":3326.25},{"date":"2026-05-08","open":3090,"high":3185,"low":3090,"close":3170,"volume":10739,"rsi_14":43.19,"sma_20":3274.0,"sma_60":3085.67,"sma_120":3321.0},{"date":"2026-05-11","open":3170,"high":3170,"low":3025,"close":3025,"volume":9046,"rsi_14":38.33,"sma_20":3263.0,"sma_60":3079.0,"sma_120":3315.46},{"date":"2026-05-12","open":3025,"high":3200,"low":2930,"close":3085,"volume":22809,"rsi_14":43.33,"sma_20":3251.75,"sma_60":3072.92,"sma_120":3308.58},{"date":"2026-05-13","open":3060,"high":3240,"low":3030,"close":3075,"volume":4565,"rsi_14":47.71,"sma_20":3230.25,"sma_60":3066.75,"sma_120":3301.71},{"date":"2026-05-14","open":3100,"high":3225,"low":3010,"close":3080,"volume":4626,"rsi_14":44.66,"sma_20":3218.75,"sma_60":3060.25,"sma_120":3296.08},{"date":"2026-05-15","open":3080,"high":3225,"low":3025,"close":3060,"volume":2905,"rsi_14":46.94,"sma_20":3205.0,"sma_60":3053.67,"sma_120":3291.08},{"date":"2026-05-18","open":3055,"high":3110,"low":2985,"close":3100,"volume":3950,"rsi_14":45.83,"sma_20":3194.25,"sma_60":3049.33,"sma_120":3287.96},{"date":"2026-05-19","open":3200,"high":3200,"low":2915,"close":2980,"volume":11447,"rsi_14":38.16,"sma_20":3178.0,"sma_60":3047.0,"sma_120":3283.92},{"date":"2026-05-20","open":2990,"high":3040,"low":2965,"close":3040,"volume":9700,"rsi_14":32.28,"sma_20":3167.75,"sma_60":3049.83,"sma_120":3279.83},{"date":"2026-05-21","open":3040,"high":3280,"low":3000,"close":3140,"volume":8001,"rsi_14":41.75,"sma_20":3168.5,"sma_60":3049.83,"sma_120":3276.58},{"date":"2026-05-22","open":3140,"high":3180,"low":3075,"close":3180,"volume":10330,"rsi_14":35.06,"sma_20":3168.0,"sma_60":3051.5,"sma_120":3274.42},{"date":"2026-05-26","open":3180,"high":3230,"low":3115,"close":3195,"volume":5930,"rsi_14":41.56,"sma_20":3171.75,"sma_60":3051.42,"sma_120":3272.29},{"date":"2026-05-27","open":3190,"high":3190,"low":2955,"close":2955,"volume":17518,"rsi_14":33.68,"sma_20":3160.5,"sma_60":3047.33,"sma_120":3268.62},{"date":"2026-05-28","open":2940,"high":3010,"low":2940,"close":2970,"volume":4901,"rsi_14":37.43,"sma_20":3147.75,"sma_60":3046.17,"sma_120":3264.5},{"date":"2026-05-29","open":2970,"high":3195,"low":2855,"close":3000,"volume":10038,"rsi_14":40.56,"sma_20":3129.0,"sma_60":3047.67,"sma_120":3260.5},{"date":"2026-06-01","open":2980,"high":3000,"low":2685,"close":2740,"volume":11509,"rsi_14":35.96,"sma_20":3101.0,"sma_60":3047.58,"sma_120":3254.21},{"date":"2026-06-02","open":2740,"high":2740,"low":2350,"close":2640,"volume":10732,"rsi_14":28.91,"sma_20":3061.0,"sma_60":3044.92,"sma_120":3247.04},{"date":"2026-06-04","open":2430,"high":2650,"low":2430,"close":2555,"volume":11584,"rsi_14":26.99,"sma_20":3022.5,"sma_60":3040.83,"sma_120":3238.92},{"date":"2026-06-05","open":2665,"high":2665,"low":2475,"close":2495,"volume":13061,"rsi_14":25.32,"sma_20":2984.0,"sma_60":3035.75,"sma_120":3230.38},{"date":"2026-06-08","open":2495,"high":2620,"low":2300,"close":2525,"volume":16397,"rsi_14":27.62,"sma_20":2950.5,"sma_60":3032.92,"sma_120":3221.46},{"date":"2026-06-09","open":2505,"high":2505,"low":2335,"close":2505,"volume":19297,"rsi_14":24.68,"sma_20":2917.25,"sma_60":3028.0,"sma_120":3213.08},{"date":"2026-06-10","open":2510,"high":2515,"low":2260,"close":2400,"volume":18950,"rsi_14":25.0,"sma_20":2886.0,"sma_60":3021.33,"sma_120":3203.29},{"date":"2026-06-11","open":2435,"high":2500,"low":2325,"close":2440,"volume":5374,"rsi_14":23.68,"sma_20":2853.75,"sma_60":3015.17,"sma_120":3194.12},{"date":"2026-06-12","open":2440,"high":2575,"low":2330,"close":2505,"volume":6169,"rsi_14":21.27,"sma_20":2825.25,"sma_60":3010.08,"sma_120":3185.71},{"date":"2026-06-15","open":2505,"high":2690,"low":2435,"close":2550,"volume":20122,"rsi_14":21.62,"sma_20":2798.75,"sma_60":3004.08,"sma_120":3177.71},{"date":"2026-06-16","open":2665,"high":2665,"low":2480,"close":2550,"volume":6560,"rsi_14":20.55,"sma_20":2773.25,"sma_60":2998.25,"sma_120":3169.12},{"date":"2026-06-17","open":2550,"high":2600,"low":2425,"close":2600,"volume":5611,"rsi_14":64.79,"sma_20":2588.75,"sma_60":2969.33,"sma_120":3117.54},{"date":"2026-06-18","open":2600,"high":2600,"low":2340,"close":2375,"volume":69377,"rsi_14":23.32,"sma_20":2718.0,"sma_60":2988.17,"sma_120":3152.71},{"date":"2026-06-19","open":2450,"high":2650,"low":2330,"close":2650,"volume":33437,"rsi_14":37.13,"sma_20":2698.5,"sma_60":2986.67,"sma_120":3146.17},{"date":"2026-06-22","open":2700,"high":2705,"low":2445,"close":2520,"volume":17300,"rsi_14":41.06,"sma_20":2667.5,"sma_60":2980.67,"sma_120":3138.71},{"date":"2026-06-23","open":2510,"high":2695,"low":2275,"close":2505,"volume":22291,"rsi_14":44.1,"sma_20":2633.75,"sma_60":2975.0,"sma_120":3130.96},{"date":"2026-06-24","open":2450,"high":2535,"low":2410,"close":2450,"volume":9599,"rsi_14":45.29,"sma_20":2596.5,"sma_60":2969.42,"sma_120":3122.79},{"date":"2026-06-25","open":2450,"high":2570,"low":2445,"close":2550,"volume":19759,"rsi_14":52.38,"sma_20":2576.25,"sma_60":2965.17,"sma_120":3115.46},{"date":"2026-06-26","open":2570,"high":3260,"low":2570,"close":3000,"volume":210639,"rsi_14":65.08,"sma_20":2577.75,"sma_60":2968.33,"sma_120":3111.96},{"date":"2026-06-29","open":3000,"high":3000,"low":2750,"close":2880,"volume":52040,"rsi_14":61.19,"sma_20":2571.75,"sma_60":2968.92,"sma_120":3106.75},{"date":"2026-06-30","open":2880,"high":2955,"low":2710,"close":2710,"volume":24628,"rsi_14":58.91,"sma_20":2570.25,"sma_60":2964.42,"sma_120":3099.38},{"date":"2026-07-01","open":2710,"high":2835,"low":2605,"close":2680,"volume":13758,"rsi_14":56.94,"sma_20":2572.25,"sma_60":2959.08,"sma_120":3091.33},{"date":"2026-07-02","open":2660,"high":2915,"low":2590,"close":2915,"volume":44584,"rsi_14":60.79,"sma_20":2590.25,"sma_60":2957.17,"sma_120":3085.25},{"date":"2026-07-03","open":2885,"high":2990,"low":2735,"close":2885,"volume":15493,"rsi_14":58.89,"sma_20":2609.75,"sma_60":2954.75,"sma_120":3078.92},{"date":"2026-07-06","open":2885,"high":3000,"low":2840,"close":3000,"volume":20119,"rsi_14":61.25,"sma_20":2633.5,"sma_60":2953.17,"sma_120":3073.54},{"date":"2026-07-07","open":3030,"high":3135,"low":2950,"close":3055,"volume":6909,"rsi_14":61.35,"sma_20":2661.0,"sma_60":2950.75,"sma_120":3068.67},{"date":"2026-07-08","open":3060,"high":3100,"low":2910,"close":3010,"volume":6647,"rsi_14":67.4,"sma_20":2691.5,"sma_60":2946.83,"sma_120":3063.42},{"date":"2026-07-09","open":3055,"high":3180,"low":3055,"close":3150,"volume":8812,"rsi_14":64.79,"sma_20":2727.0,"sma_60":2944.17,"sma_120":3059.75},{"date":"2026-07-10","open":3125,"high":3560,"low":3100,"close":3440,"volume":38019,"rsi_14":74.86,"sma_20":2773.75,"sma_60":2943.08,"sma_120":3058.5},{"date":"2026-07-13","open":3440,"high":3440,"low":3305,"close":3430,"volume":16696,"rsi_14":75.07,"sma_20":2817.75,"sma_60":2945.08,"sma_120":3056.5},{"date":"2026-07-14","open":3430,"high":3430,"low":3350,"close":3400,"volume":26502,"rsi_14":76.1,"sma_20":2860.25,"sma_60":2946.17,"sma_120":3054.17},{"date":"2026-07-15","open":3400,"high":3555,"low":3395,"close":3550,"volume":42707,"rsi_14":76.74,"sma_20":2907.75,"sma_60":2950.08,"sma_120":3052.62},{"date":"2026-07-16","open":3530,"high":3540,"low":3470,"close":3495,"volume":4561,"rsi_14":66.78,"sma_20":2963.75,"sma_60":2953.25,"sma_120":3050.67},{"date":"2026-07-20","open":3450,"high":3495,"low":3265,"close":3315,"volume":11790,"rsi_14":64.17,"sma_20":2997.0,"sma_60":2954.42,"sma_120":3048.04},{"date":"2026-07-21","open":3315,"high":3415,"low":3280,"close":3395,"volume":14628,"rsi_14":73.7,"sma_20":3040.75,"sma_60":2958.92,"sma_120":3047.08},{"date":"2026-07-22","open":3470,"high":3470,"low":3300,"close":3435,"volume":15232,"rsi_14":75.95,"sma_20":3087.25,"sma_60":2963.0,"sma_120":3046.17},{"date":"2026-07-23","open":3475,"high":3550,"low":3210,"close":3500,"volume":34478,"rsi_14":72.76,"sma_20":3139.75,"sma_60":2969.33,"sma_120":3045.92},{"date":"2026-07-24","open":3515,"high":3515,"low":3365,"close":3400,"volume":4462,"rsi_14":69.0,"sma_20":3182.25,"sma_60":2973.0,"sma_120":3044.33},{"date":"2026-07-27","open":3375,"high":3480,"low":3250,"close":3430,"volume":8659,"rsi_14":66.93,"sma_20":3203.75,"sma_60":2976.42,"sma_120":3043.12},{"date":"2026-07-28","open":3430,"high":3430,"low":3120,"close":3160,"volume":4594,"rsi_14":53.54,"sma_20":3217.75,"sma_60":2972.83,"sma_120":3040.0},{"date":"2026-07-29","open":3380,"high":3380,"low":3050,"close":3215,"volume":10148,"rsi_14":56.86,"sma_20":3243.0,"sma_60":2971.42,"sma_120":3037.38},{"date":"2026-07-30","open":3215,"high":3295,"low":3170,"close":3215,"volume":5057,"rsi_14":52.4,"sma_20":3269.75,"sma_60":2967.67,"sma_120":3034.67},{"date":"2026-07-31","open":3320,"high":3400,"low":3240,"close":3400,"volume":8582,"rsi_14":48.4,"sma_20":3294.0,"sma_60":2968.92,"sma_120":3033.83},{"date":"2026-08-03","open":3350,"high":3400,"low":3180,"close":3400,"volume":14597,"rsi_14":48.79,"sma_20":3319.75,"sma_60":2971.17,"sma_120":3033.12},{"date":"2026-08-04","open":3400,"high":3580,"low":3330,"close":3580,"volume":29402,"rsi_14":56.47,"sma_20":3348.75,"sma_60":2977.58,"sma_120":3033.88},{"date":"2026-08-05","open":3590,"high":3645,"low":3500,"close":3605,"volume":22781,"rsi_14":52.17,"sma_20":3376.25,"sma_60":2984.83,"sma_120":3035.25},{"date":"2026-08-06","open":3580,"high":3625,"low":3490,"close":3600,"volume":10482,"rsi_14":54.32,"sma_20":3405.75,"sma_60":2994.42,"sma_120":3036.71},{"date":"2026-08-07","open":3580,"high":3650,"low":3550,"close":3640,"volume":15574,"rsi_14":65.12,"sma_20":3430.25,"sma_60":3003.67,"sma_120":3038.29},{"date":"2026-08-10","open":3650,"high":3690,"low":3585,"close":3640,"volume":8906,"rsi_14":62.31,"sma_20":3440.25,"sma_60":3013.08,"sma_120":3039.92},{"date":"2026-08-11","open":3650,"high":3655,"low":3580,"close":3640,"volume":15777,"rsi_14":60.73,"sma_20":3450.75,"sma_60":3022.42,"sma_120":3041.33},{"date":"2026-08-12","open":3640,"high":3670,"low":3365,"close":3645,"volume":6019,"rsi_14":58.1,"sma_20":3463.0,"sma_60":3032.17,"sma_120":3042.92},{"date":"2026-08-13","open":3650,"high":3650,"low":3600,"close":3650,"volume":5730,"rsi_14":65.62,"sma_20":3468.0,"sma_60":3041.33,"sma_120":3045.33},{"date":"2026-08-14","open":3655,"high":3670,"low":3580,"close":3655,"volume":3370,"rsi_14":64.52,"sma_20":3476.0,"sma_60":3052.58,"sma_120":3049.79},{"date":"2026-08-18","open":3655,"high":3665,"low":3550,"close":3630,"volume":7275,"rsi_14":94.34,"sma_20":3491.75,"sma_60":3062.42,"sma_120":3056.12},{"date":"2026-08-19","open":3610,"high":3675,"low":3550,"close":3630,"volume":2636,"rsi_14":93.68,"sma_20":3503.5,"sma_60":3070.58,"sma_120":3060.21},{"date":"2026-08-20","open":3630,"high":3660,"low":3550,"close":3630,"volume":21660,"rsi_14":93.68,"sma_20":3513.25,"sma_60":3078.08,"sma_120":3064.79},{"date":"2026-08-21","open":3630,"high":3660,"low":3550,"close":3620,"volume":2599,"rsi_14":86.67,"sma_20":3519.25,"sma_60":3085.17,"sma_120":3068.29},{"date":"2026-08-24","open":3675,"high":3675,"low":3480,"close":3650,"volume":2124,"rsi_14":87.88,"sma_20":3531.75,"sma_60":3096.75,"sma_120":3072.04},{"date":"2026-08-25","open":3650,"high":3650,"low":3455,"close":3650,"volume":11136,"rsi_14":73.33,"sma_20":3542.75,"sma_60":3108.08,"sma_120":3077.12},{"date":"2026-08-26","open":3660,"high":3660,"low":3575,"close":3630,"volume":3334,"rsi_14":58.62,"sma_20":3566.25,"sma_60":3118.58,"sma_120":3083.12},{"date":"2026-08-27","open":3630,"high":3655,"low":3590,"close":3645,"volume":3946,"rsi_14":64.52,"sma_20":3587.75,"sma_60":3133.67,"sma_120":3090.62},{"date":"2026-08-28","open":3645,"high":3665,"low":3560,"close":3630,"volume":1511,"rsi_14":46.15,"sma_20":3608.5,"sma_60":3150.17,"sma_120":3097.54},{"date":"2026-08-31","open":3625,"high":3625,"low":3520,"close":3610,"volume":2504,"rsi_14":40.0,"sma_20":3619.0,"sma_60":3167.75,"sma_120":3104.29},{"date":"2026-09-01","open":3655,"high":3655,"low":3575,"close":3650,"volume":5067,"rsi_14":52.63,"sma_20":3631.5,"sma_60":3187.0,"sma_120":3111.38},{"date":"2026-09-02","open":3670,"high":3670,"low":3515,"close":3635,"volume":1486,"rsi_14":47.5,"sma_20":3634.25,"sma_60":3205.5,"sma_120":3119.21},{"date":"2026-09-03","open":3650,"high":3650,"low":3520,"close":3640,"volume":14547,"rsi_14":47.5,"sma_20":3636.0,"sma_60":3224.42,"sma_120":3126.21},{"date":"2026-09-04","open":3655,"high":3655,"low":3440,"close":3575,"volume":7018,"rsi_14":34.62,"sma_20":3634.75,"sma_60":3244.0,"sma_120":3132.67},{"date":"2026-09-07","open":3645,"high":3645,"low":3400,"close":3530,"volume":8027,"rsi_14":32.14,"sma_20":3629.25,"sma_60":3262.17,"sma_120":3138.67},{"date":"2026-09-08","open":3545,"high":3545,"low":3495,"close":3530,"volume":2620,"rsi_14":32.14,"sma_20":3623.75,"sma_60":3279.25,"sma_120":3144.67},{"date":"2026-09-09","open":3525,"high":3550,"low":3500,"close":3535,"volume":1521,"rsi_14":33.33,"sma_20":3618.5,"sma_60":3295.67,"sma_120":3149.88},{"date":"2026-09-10","open":3595,"high":3595,"low":3495,"close":3560,"volume":1059,"rsi_14":40.0,"sma_20":3614.25,"sma_60":3312.5,"sma_120":3155.38},{"date":"2026-09-11","open":3605,"high":3605,"low":3490,"close":3585,"volume":1364,"rsi_14":38.98,"sma_20":3611.0,"sma_60":3328.92,"sma_120":3161.79},{"date":"2026-09-14","open":3585,"high":3710,"low":3260,"close":3550,"volume":3344,"rsi_14":34.85,"sma_20":3605.75,"sma_60":3348.5,"sma_120":3168.33},{"date":"2026-09-15","open":3535,"high":3590,"low":3400,"close":3590,"volume":1180,"rsi_14":44.29,"sma_20":3603.75,"sma_60":3364.17,"sma_120":3175.42},{"date":"2026-09-16","open":3595,"high":3600,"low":3500,"close":3600,"volume":798,"rsi_14":43.48,"sma_20":3602.25,"sma_60":3382.17,"sma_120":3181.42},{"date":"2026-09-17","open":3600,"high":3605,"low":3500,"close":3600,"volume":4108,"rsi_14":45.45,"sma_20":3600.75,"sma_60":3400.42,"sma_120":3187.71},{"date":"2026-09-18","open":3600,"high":3605,"low":3435,"close":3585,"volume":2423,"rsi_14":46.15,"sma_20":3599.0,"sma_60":3419.33,"sma_120":3194.38},{"date":"2026-09-21","open":3630,"high":3800,"low":3410,"close":3680,"volume":6658,"rsi_14":53.95,"sma_20":3600.5,"sma_60":3438.17,"sma_120":3201.67},{"date":"2026-09-22","open":3585,"high":3590,"low":3535,"close":3590,"volume":2916,"rsi_14":45.05,"sma_20":3597.5,"sma_60":3448.0,"sma_120":3208.17},{"date":"2026-09-23","open":3435,"high":3600,"low":3435,"close":3600,"volume":8678,"rsi_14":45.65,"sma_20":3596.0,"sma_60":3460.0,"sma_120":3214.46},{"date":"2026-09-28","open":3590,"high":3615,"low":3520,"close":3610,"volume":23089,"rsi_14":54.32,"sma_20":3594.25,"sma_60":3475.0,"sma_120":3219.71},{"date":"2026-09-29","open":3600,"high":3650,"low":3505,"close":3650,"volume":10415,"rsi_14":65.0,"sma_20":3595.25,"sma_60":3491.17,"sma_120":3225.12},{"date":"2026-09-30","open":3650,"high":3860,"low":3600,"close":3695,"volume":5049,"rsi_14":68.54,"sma_20":3599.5,"sma_60":3504.17,"sma_120":3230.67},{"date":"2026-10-01","open":3650,"high":3750,"low":3650,"close":3735,"volume":11197,"rsi_14":70.83,"sma_20":3603.75,"sma_60":3518.33,"sma_120":3236.54},{"date":"2026-10-02","open":3720,"high":3895,"low":3700,"close":3870,"volume":15149,"rsi_14":76.27,"sma_20":3615.5,"sma_60":3532.83,"sma_120":3243.0},{"date":"2026-10-06","open":3870,"high":3995,"low":3805,"close":3890,"volume":15629,"rsi_14":76.07,"sma_20":3628.0,"sma_60":3546.75,"sma_120":3248.75},{"date":"2026-10-07","open":3920,"high":4000,"low":3800,"close":3920,"volume":4222,"rsi_14":81.9,"sma_20":3645.25,"sma_60":3561.92,"sma_120":3254.38},{"date":"2026-10-08","open":3930,"high":4080,"low":3750,"close":4000,"volume":12540,"rsi_14":83.06,"sma_20":3668.75,"sma_60":3576.08,"sma_120":3260.12},{"date":"2026-10-12","open":3980,"high":4095,"low":3865,"close":4025,"volume":4656,"rsi_14":83.46,"sma_20":3693.5,"sma_60":3585.83,"sma_120":3264.46},{"date":"2026-10-13","open":3995,"high":4095,"low":3815,"close":4090,"volume":3100,"rsi_14":85.0,"sma_20":3721.25,"sma_60":3596.83,"sma_120":3270.96},{"date":"2026-10-14","open":4000,"high":4075,"low":3755,"close":4010,"volume":11142,"rsi_14":77.78,"sma_20":3743.75,"sma_60":3607.0,"sma_120":3276.58},{"date":"2026-10-15","open":4010,"high":4085,"low":3620,"close":3680,"volume":9738,"rsi_14":50.0,"sma_20":3748.5,"sma_60":3609.17,"sma_120":3279.62},{"date":"2026-10-16","open":3840,"high":3955,"low":3760,"close":3925,"volume":6882,"rsi_14":64.5,"sma_20":3767.25,"sma_60":3616.33,"sma_120":3284.79},{"date":"2026-10-19","open":3845,"high":4095,"low":3820,"close":4075,"volume":15758,"rsi_14":68.34,"sma_20":3791.5,"sma_60":3629.0,"sma_120":3291.71},{"date":"2026-10-20","open":4090,"high":4110,"low":3980,"close":4070,"volume":4215,"rsi_14":67.83,"sma_20":3815.0,"sma_60":3640.25,"sma_120":3299.58},{"date":"2026-10-21","open":4100,"high":4110,"low":3980,"close":4105,"volume":8263,"rsi_14":67.7,"sma_20":3840.25,"sma_60":3651.42,"sma_120":3307.21},{"date":"2026-10-22","open":4095,"high":4110,"low":4000,"close":4100,"volume":34342,"rsi_14":66.27,"sma_20":3866.0,"sma_60":3661.42,"sma_120":3315.38},{"date":"2026-10-23","open":4105,"high":4155,"low":3940,"close":4050,"volume":26650,"rsi_14":62.55,"sma_20":3884.5,"sma_60":3672.25,"sma_120":3322.62}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.81,"ttm_eps":null,"close":8580.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.22,"ttm_eps":null,"close":5600.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.06,"ttm_eps":null,"close":4565.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.98,"ttm_eps":null,"close":4190.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.04,"ttm_eps":null,"close":4355.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.99,"ttm_eps":null,"close":4085.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.88,"ttm_eps":null,"close":3595.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.69,"ttm_eps":null,"close":2845.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.66,"ttm_eps":null,"close":2710.0}],"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":"삼영에스앤씨","phase":"above-fold","symbol_resolved":true}