{"status":"ok","report":{"price_analysis":{"current":1406.0,"change_1d":-5.5,"change_7d":-11.5,"change_30d":-10.2,"high_30d":2035.0,"low_30d":1178.0,"position_in_range":27.0,"support":1263.7,"resistance":1949.3},"summary":"하이딥(365590)은 Technology 섹터 KR 시장 종목입니다, 시가총액 258.70억. 현재가 1,406원, 전일 대비 -5.5%, 30일 -10.2%. ROE -144.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3004.00, 기관 순매수 4.36만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -144.1%로 적자 상태입니다. 시가총액 258.70억. 매출 4.53억, 영업이익 -129.69억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":10.2,"roe":-144.08,"eps":-117.86,"revenue":452923881.0,"operating_income":-12968827569.0,"net_income":-17033259025.0,"market_cap":25869630918,"profit_margin":-3760.73,"roa":-27.37,"operating_margin":-2863.36,"gross_margin":-414.46,"debt_ratio":4.264756369536678,"total_assets":13352281135.0,"total_equity":2536163157.0,"total_debt":10816117978.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 57.0로 중립 구간입니다. MACD(-4.88)가 시그널선(-18.45)을 상회합니다(골든크로스). 현재가가 SMA20(1414)과 SMA60(1582) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1197~1632 (현재 위치 48%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 57","rsi_14":56.95754716981133,"macd":-4.8817354162308675,"macd_signal":-18.453694245640083,"sma_20":1414.3,"sma_60":1582.4333333333334,"bb_upper":1631.638537769996,"bb_lower":1196.961462230004,"atr_14":194.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3004.00, 기관 순매수 4.36만. 30일 누적: 외국인 -4.85만, 기관 5.80만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":3004.0,"institutional_flow":43550.0,"data":[{"date":"2026-10-23","foreign_net":2545.0,"institution_net":15734.0,"retail_net":-18279.0},{"date":"2026-10-22","foreign_net":-9786.0,"institution_net":2780.0,"retail_net":7006.0},{"date":"2026-10-21","foreign_net":6411.0,"institution_net":-1089.0,"retail_net":-5322.0},{"date":"2026-10-20","foreign_net":-92.0,"institution_net":-1430.0,"retail_net":1522.0},{"date":"2026-10-19","foreign_net":3926.0,"institution_net":27555.0,"retail_net":-31481.0},{"date":"2026-10-16","foreign_net":-4878.0,"institution_net":11323.0,"retail_net":-6445.0},{"date":"2026-10-15","foreign_net":-2178.0,"institution_net":632.0,"retail_net":1546.0},{"date":"2026-10-14","foreign_net":1648.0,"institution_net":2036.0,"retail_net":-3684.0},{"date":"2026-10-13","foreign_net":4567.0,"institution_net":-1327.0,"retail_net":-3240.0},{"date":"2026-10-12","foreign_net":-3570.0,"institution_net":781.0,"retail_net":2789.0},{"date":"2026-10-08","foreign_net":-6054.0,"institution_net":1325.0,"retail_net":4729.0},{"date":"2026-10-07","foreign_net":10230.0,"institution_net":1342.0,"retail_net":-11572.0},{"date":"2026-10-06","foreign_net":-26423.0,"institution_net":-18764.0,"retail_net":45187.0},{"date":"2026-10-02","foreign_net":631.0,"institution_net":-2230.0,"retail_net":1599.0},{"date":"2026-10-01","foreign_net":3942.0,"institution_net":2369.0,"retail_net":-6311.0},{"date":"2026-09-30","foreign_net":8359.0,"institution_net":1082.0,"retail_net":-9441.0},{"date":"2026-09-29","foreign_net":973.0,"institution_net":-908.0,"retail_net":-65.0},{"date":"2026-09-28","foreign_net":-7396.0,"institution_net":2770.0,"retail_net":4626.0},{"date":"2026-09-23","foreign_net":6207.0,"institution_net":3788.0,"retail_net":-9995.0},{"date":"2026-09-22","foreign_net":-5176.0,"institution_net":-2692.0,"retail_net":7868.0},{"date":"2026-09-21","foreign_net":-662.0,"institution_net":11884.0,"retail_net":-11222.0},{"date":"2026-09-18","foreign_net":-11551.0,"institution_net":11312.0,"retail_net":239.0},{"date":"2026-09-17","foreign_net":-16452.0,"institution_net":-21527.0,"retail_net":37979.0},{"date":"2026-09-16","foreign_net":-3752.0,"institution_net":11262.0,"retail_net":-7510.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":2545.0,"institution_net":15734.0,"retail_net":-18279.0},"d3":{"foreign_net":-830.0,"institution_net":17425.0,"retail_net":-16595.0},"d7":{"foreign_net":-4052.0,"institution_net":55505.0,"retail_net":-51453.0},"d14":{"foreign_net":-23023.0,"institution_net":38668.0,"retail_net":-15645.0},"d30":{"foreign_net":-48531.0,"institution_net":58008.0,"retail_net":-9477.0}}},"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 -118, PBR 10.20x) — 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 -118원"}]},"growth":{"grade":"C","percentile":55,"summary":"매출 +14.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":14.2,"unit":"%","percentile":66,"direction":"higher_better"},{"name":"영업이익 성장률","value":-3.9,"unit":"%","percentile":44,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -144.1%","metrics":[{"name":"ROE","value":-144.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-2863.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3760.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-27.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":54,"summary":"RSI 57","metrics":[{"name":"RSI (14)","value":57.0,"unit":"","percentile":57,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-10.2,"unit":"%","percentile":34,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":12,"summary":"유동비율 0.7x, 순차입금비율 2.9x","metrics":[{"name":"유동비율","value":0.7,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.88,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-17.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.21,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -118, PBR 10.20x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +14.2%"},"profitability":{"grade":"C","reason":"ROE -144.1%"},"momentum":{"grade":"C","reason":"RSI 57"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-27.37,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-144.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-97.13,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":4.26,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-414.46,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-2863.36,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3760.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 4.3배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 14% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 4.3배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 14% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":10.2,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":56.42,"pbr_5y_low":10.96,"pbr_5y_avg":23.48,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":19.81,"history":[{"quarter":"2024-Q2","per":null,"pbr":20.27},{"quarter":"2024-Q3","per":null,"pbr":23.67},{"quarter":"2024-Q4","per":null,"pbr":19.36},{"quarter":"2025-Q1","per":null,"pbr":12.94},{"quarter":"2025-Q2","per":null,"pbr":10.96},{"quarter":"2025-Q3","per":null,"pbr":11.83},{"quarter":"2025-Q4","per":null,"pbr":56.42},{"quarter":"2026-Q2","per":null,"pbr":32.37},{"quarter":"현재","per":null,"pbr":10.2}],"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":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"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":"10.2배"},{"label":"ROE","value":"-144.1%"}],"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":"2026-10-23T23:14:11.198755+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-1.4408351319646586,"dividend_yield":null,"eps":-117.86,"revenue":25042700.0,"operating_income":-2930775788.0,"net_income":-3654192977.0,"market_cap":null,"profit_margin":-145.91849029857005,"operating_margin":-117.03114232890223,"roa":-0.27367555701185436,"gross_margin":-4.144587444644547,"total_equity":2536163157.0,"total_assets":13352281135.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":27.88,"roe":null,"dividend_yield":null,"eps":-101.1,"revenue":21934080.0,"operating_income":-2819928528.0,"net_income":-3134674779.0,"market_cap":63000000000.0,"profit_margin":-142.913437855611,"operating_margin":-128.56379332983192,"roa":-0.236149267888985,"gross_margin":-4.39191158234127,"total_equity":-749154440.0,"total_assets":13274124485.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-3.4587230053475175,"dividend_yield":null,"eps":-249.41,"revenue":212558155.0,"operating_income":-4923526182.0,"net_income":-7733022310.0,"market_cap":null,"profit_margin":-36.380736885865424,"operating_margin":-23.163195888673386,"roa":-0.6156402684468741,"gross_margin":-0.42850206805756286,"total_equity":2235802722.0,"total_assets":12560942983.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.25496873341269954,"dividend_yield":null,"eps":-81.0,"revenue":193388946.0,"operating_income":-2294597071.0,"net_income":-2511368959.0,"market_cap":null,"profit_margin":-12.986103967907246,"operating_margin":-11.865192496576304,"roa":-0.12325588394311267,"gross_margin":-0.0897735178721125,"total_equity":9849713435.0,"total_assets":20375246022.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.19304157460634297,"dividend_yield":null,"eps":-75.33,"revenue":341812800.0,"operating_income":-2306437831.0,"net_income":-2335810042.0,"market_cap":null,"profit_margin":-6.833594417763173,"operating_margin":-6.747663724120337,"roa":-0.10471171899069852,"gross_margin":0.1317917000182556,"total_equity":12100036206.0,"total_assets":22307054688.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.20732960799619204,"dividend_yield":null,"eps":-71.65,"revenue":1019231773.0,"operating_income":-2209191028.0,"net_income":-2221615882.0,"market_cap":null,"profit_margin":-2.1796964545766766,"operating_margin":-2.1675060437897082,"roa":-0.16331091473466036,"gross_margin":0.3713195310680331,"total_equity":10715381674.0,"total_assets":13603597075.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.27070650285485237,"dividend_yield":null,"eps":-65.67,"revenue":1375893089.0,"operating_income":-2408676529.0,"net_income":-2036142337.0,"market_cap":null,"profit_margin":-1.4798695867277518,"operating_margin":-1.7506276819448434,"roa":-0.11087080041567161,"gross_margin":-1.0741764173509851,"total_equity":7521586351.0,"total_assets":18365000788.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.3108865745078,"dividend_yield":null,"eps":-92.9,"revenue":891283551.0,"operating_income":-2660263575.0,"net_income":-2880584126.0,"market_cap":null,"profit_margin":-3.231950284247981,"operating_margin":-2.9847556055704656,"roa":-0.14570412023567872,"gross_margin":-0.5214228933974795,"total_equity":9265707696.0,"total_assets":19770093813.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.24872526320743923,"dividend_yield":null,"eps":-94.16,"revenue":1566389072.0,"operating_income":-2444413046.0,"net_income":-2919607827.0,"market_cap":null,"profit_margin":-1.8639097266378273,"operating_margin":-1.5605401555048644,"roa":-0.1209001761221514,"gross_margin":0.4036703851570282,"total_equity":11738284199.0,"total_assets":24148912935.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.1125808793713743,"dividend_yield":null,"eps":-51.62,"revenue":2056404339.0,"operating_income":-1607163426.0,"net_income":-1600444553.0,"market_cap":null,"profit_margin":-0.7782732814978757,"operating_margin":-0.7815405732811965,"roa":-0.06255245895969276,"gross_margin":0.5856987568824615,"total_equity":14215953561.0,"total_assets":25585637713.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.37809006795463773,"dividend_yield":null,"eps":-187.81,"revenue":658209348.0,"operating_income":-5230700036.0,"net_income":-5823195449.0,"market_cap":null,"profit_margin":-8.847026355207584,"operating_margin":-7.946863793250168,"roa":-0.22320849520721944,"gross_margin":-4.236470322812857,"total_equity":15401609147.0,"total_assets":26088592388.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.12413817972612776,"dividend_yield":null,"eps":-15.0,"revenue":1750876042.0,"operating_income":-1793449975.0,"net_income":-2061758246.0,"market_cap":null,"profit_margin":-1.177558088946653,"operating_margin":-1.0243157893412993,"roa":-0.06545794644676238,"gross_margin":0.4451889421649874,"total_equity":16608574820.0,"total_assets":31497447719.0}],"current_price":1406.0,"change_pct":-5.51,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-12-21","close":9814.0},{"date":"2020-12-22","close":9884.0},{"date":"2020-12-23","close":9960.0},{"date":"2020-12-24","close":9960.0},{"date":"2020-12-28","close":9884.0},{"date":"2020-12-29","close":9935.0},{"date":"2020-12-30","close":9960.0},{"date":"2021-01-04","close":9985.0},{"date":"2021-01-05","close":9960.0},{"date":"2021-01-06","close":9960.0},{"date":"2021-01-07","close":9985.0},{"date":"2021-01-08","close":9985.0},{"date":"2021-01-11","close":9960.0},{"date":"2021-01-12","close":10005.0},{"date":"2021-01-13","close":9985.0},{"date":"2021-01-14","close":9985.0},{"date":"2021-01-15","close":9985.0},{"date":"2021-01-18","close":9960.0},{"date":"2021-01-19","close":9960.0},{"date":"2021-01-20","close":9960.0},{"date":"2021-01-21","close":9935.0},{"date":"2021-01-22","close":9960.0},{"date":"2021-01-25","close":9884.0},{"date":"2021-01-26","close":9985.0},{"date":"2021-01-27","close":10005.0},{"date":"2021-01-28","close":10030.0},{"date":"2021-01-29","close":10081.0},{"date":"2021-02-01","close":10081.0},{"date":"2021-02-02","close":10106.0},{"date":"2021-02-03","close":10106.0},{"date":"2021-02-04","close":10106.0},{"date":"2021-02-05","close":10151.0},{"date":"2021-02-08","close":10176.0},{"date":"2021-02-09","close":10176.0},{"date":"2021-02-10","close":10126.0},{"date":"2021-02-15","close":10106.0},{"date":"2021-02-16","close":10151.0},{"date":"2021-02-17","close":10106.0},{"date":"2021-02-18","close":10106.0},{"date":"2021-02-19","close":10151.0},{"date":"2021-02-22","close":10106.0},{"date":"2021-02-23","close":10106.0},{"date":"2021-02-24","close":10081.0},{"date":"2021-02-25","close":10081.0},{"date":"2021-02-26","close":10106.0},{"date":"2021-03-02","close":10055.0},{"date":"2021-03-03","close":10055.0},{"date":"2021-03-04","close":10055.0},{"date":"2021-03-05","close":10081.0},{"date":"2021-03-08","close":10005.0},{"date":"2021-03-09","close":10055.0},{"date":"2021-03-10","close":10055.0},{"date":"2021-03-11","close":10055.0},{"date":"2021-03-12","close":10055.0},{"date":"2021-03-15","close":10055.0},{"date":"2021-03-16","close":10055.0},{"date":"2021-03-17","close":10081.0},{"date":"2021-03-18","close":10106.0},{"date":"2021-03-19","close":10106.0},{"date":"2021-03-22","close":10126.0},{"date":"2021-03-23","close":10081.0},{"date":"2021-03-24","close":10176.0},{"date":"2021-03-25","close":10176.0},{"date":"2021-03-26","close":10126.0},{"date":"2021-03-29","close":10126.0},{"date":"2021-03-30","close":10126.0},{"date":"2021-03-31","close":10126.0},{"date":"2021-04-01","close":10126.0},{"date":"2021-04-02","close":10126.0},{"date":"2021-04-05","close":10151.0},{"date":"2021-04-06","close":10126.0},{"date":"2021-04-07","close":10126.0},{"date":"2021-04-08","close":10126.0},{"date":"2021-04-09","close":10227.0},{"date":"2021-04-12","close":10201.0},{"date":"2021-04-13","close":10201.0},{"date":"2021-04-14","close":10201.0},{"date":"2021-04-15","close":10176.0},{"date":"2021-04-16","close":10348.0},{"date":"2021-04-19","close":10272.0},{"date":"2021-04-20","close":10322.0},{"date":"2021-04-21","close":10322.0},{"date":"2021-04-22","close":10393.0},{"date":"2021-04-23","close":10297.0},{"date":"2021-04-26","close":10393.0},{"date":"2021-04-27","close":10468.0},{"date":"2021-04-28","close":10468.0},{"date":"2021-04-29","close":10322.0},{"date":"2021-04-30","close":10348.0},{"date":"2021-05-03","close":10614.0},{"date":"2021-05-04","close":10564.0},{"date":"2021-05-06","close":10514.0},{"date":"2021-05-07","close":10468.0},{"date":"2021-05-10","close":10393.0},{"date":"2021-05-11","close":10393.0},{"date":"2021-05-12","close":10373.0},{"date":"2021-05-13","close":10348.0},{"date":"2021-05-14","close":10348.0},{"date":"2021-05-17","close":10348.0},{"date":"2021-05-18","close":10373.0},{"date":"2021-05-20","close":10373.0},{"date":"2021-05-21","close":10373.0},{"date":"2021-05-24","close":10468.0},{"date":"2021-05-25","close":10806.0},{"date":"2021-05-26","close":10514.0},{"date":"2021-05-27","close":10514.0},{"date":"2021-05-28","close":10514.0},{"date":"2021-05-31","close":10514.0},{"date":"2021-06-01","close":10514.0},{"date":"2021-06-02","close":10514.0},{"date":"2021-06-03","close":10514.0},{"date":"2021-06-04","close":10514.0},{"date":"2021-06-07","close":10514.0},{"date":"2021-06-08","close":10514.0},{"date":"2021-06-09","close":10514.0},{"date":"2021-06-10","close":10514.0},{"date":"2021-06-11","close":10514.0},{"date":"2021-06-14","close":10514.0},{"date":"2021-06-15","close":10514.0},{"date":"2021-06-16","close":10514.0},{"date":"2021-06-17","close":10514.0},{"date":"2021-06-18","close":10514.0},{"date":"2021-06-21","close":10514.0},{"date":"2021-06-22","close":10514.0},{"date":"2021-06-23","close":10514.0},{"date":"2021-06-24","close":10514.0},{"date":"2021-06-25","close":10514.0},{"date":"2021-06-28","close":10514.0},{"date":"2021-06-29","close":10514.0},{"date":"2021-06-30","close":10514.0},{"date":"2021-07-01","close":10514.0},{"date":"2021-07-02","close":10514.0},{"date":"2021-07-05","close":10514.0},{"date":"2021-07-06","close":10514.0},{"date":"2021-07-07","close":13666.0},{"date":"2021-07-08","close":11098.0},{"date":"2021-07-09","close":10831.0},{"date":"2021-07-12","close":10806.0},{"date":"2021-07-13","close":10856.0},{"date":"2021-07-14","close":10906.0},{"date":"2021-07-15","close":10952.0},{"date":"2021-07-16","close":10906.0},{"date":"2021-07-19","close":11002.0},{"date":"2021-07-20","close":11002.0},{"date":"2021-07-21","close":10977.0},{"date":"2021-07-22","close":11148.0},{"date":"2021-07-23","close":11123.0},{"date":"2021-07-26","close":11073.0},{"date":"2021-07-27","close":10906.0},{"date":"2021-07-28","close":10831.0},{"date":"2021-07-29","close":10927.0},{"date":"2021-07-30","close":11002.0},{"date":"2021-08-02","close":11148.0},{"date":"2021-08-03","close":11047.0},{"date":"2021-08-04","close":11390.0},{"date":"2021-08-05","close":11340.0},{"date":"2021-08-06","close":11606.0},{"date":"2021-08-09","close":11486.0},{"date":"2021-08-10","close":11511.0},{"date":"2021-08-11","close":11581.0},{"date":"2021-08-12","close":11632.0},{"date":"2021-08-13","close":11657.0},{"date":"2021-08-17","close":11435.0},{"date":"2021-08-18","close":11682.0},{"date":"2021-08-19","close":11657.0},{"date":"2021-08-20","close":11657.0},{"date":"2021-08-23","close":11556.0},{"date":"2021-08-24","close":11752.0},{"date":"2021-08-25","close":11632.0},{"date":"2021-08-26","close":11632.0},{"date":"2021-08-27","close":11460.0},{"date":"2021-08-30","close":11415.0},{"date":"2021-08-31","close":11536.0},{"date":"2021-09-01","close":11511.0},{"date":"2021-09-02","close":11511.0},{"date":"2021-09-03","close":11314.0},{"date":"2021-09-06","close":11435.0},{"date":"2021-09-07","close":11486.0},{"date":"2021-09-08","close":11365.0},{"date":"2021-09-09","close":11460.0},{"date":"2021-09-10","close":11536.0},{"date":"2021-09-13","close":11460.0},{"date":"2021-09-14","close":11294.0},{"date":"2021-09-15","close":11269.0},{"date":"2021-09-16","close":11294.0},{"date":"2021-09-17","close":11486.0},{"date":"2021-09-23","close":11365.0},{"date":"2021-09-24","close":11340.0},{"date":"2021-09-27","close":11148.0},{"date":"2021-09-28","close":11435.0},{"date":"2021-09-29","close":11460.0},{"date":"2021-09-30","close":11486.0},{"date":"2021-10-01","close":11486.0},{"date":"2021-10-05","close":11294.0},{"date":"2021-10-06","close":11027.0},{"date":"2021-10-07","close":10856.0},{"date":"2021-10-08","close":10806.0},{"date":"2021-10-12","close":11148.0},{"date":"2021-10-13","close":11390.0},{"date":"2021-10-14","close":11435.0},{"date":"2021-10-15","close":11969.0},{"date":"2021-10-18","close":12337.0},{"date":"2021-10-19","close":12337.0},{"date":"2021-10-20","close":12337.0},{"date":"2021-10-21","close":12337.0},{"date":"2021-10-22","close":12337.0},{"date":"2021-10-25","close":12337.0},{"date":"2021-10-26","close":12337.0},{"date":"2021-10-27","close":12337.0},{"date":"2021-10-28","close":12337.0},{"date":"2021-10-29","close":12337.0},{"date":"2021-11-01","close":12337.0},{"date":"2021-11-02","close":12337.0},{"date":"2021-11-03","close":12337.0},{"date":"2021-11-04","close":12337.0},{"date":"2021-11-05","close":12337.0},{"date":"2021-11-08","close":12337.0},{"date":"2021-11-09","close":12337.0},{"date":"2021-11-10","close":12337.0},{"date":"2021-11-11","close":12337.0},{"date":"2021-11-12","close":12337.0},{"date":"2021-11-15","close":12337.0},{"date":"2021-11-16","close":12337.0},{"date":"2021-11-17","close":12337.0},{"date":"2021-11-18","close":12337.0},{"date":"2021-11-19","close":12337.0},{"date":"2021-11-22","close":12337.0},{"date":"2021-11-23","close":12337.0},{"date":"2021-11-24","close":12337.0},{"date":"2021-11-25","close":12337.0},{"date":"2021-11-26","close":12337.0},{"date":"2021-11-29","close":12337.0},{"date":"2021-11-30","close":12337.0},{"date":"2021-12-01","close":12337.0},{"date":"2021-12-02","close":12337.0},{"date":"2021-12-03","close":12337.0},{"date":"2021-12-06","close":12337.0},{"date":"2021-12-07","close":12337.0},{"date":"2021-12-08","close":12337.0},{"date":"2021-12-09","close":12337.0},{"date":"2021-12-10","close":12337.0},{"date":"2021-12-13","close":12337.0},{"date":"2021-12-14","close":12337.0},{"date":"2021-12-15","close":12337.0},{"date":"2021-12-16","close":12337.0},{"date":"2021-12-17","close":11550.0},{"date":"2021-12-20","close":11575.0},{"date":"2021-12-21","close":11600.0},{"date":"2021-12-22","close":11600.0},{"date":"2021-12-23","close":11575.0},{"date":"2021-12-24","close":11975.0},{"date":"2021-12-27","close":11850.0},{"date":"2021-12-28","close":11875.0},{"date":"2021-12-29","close":11875.0},{"date":"2021-12-30","close":11875.0},{"date":"2022-01-03","close":12060.0},{"date":"2022-01-04","close":11400.0},{"date":"2022-01-05","close":11425.0},{"date":"2022-01-06","close":11250.0},{"date":"2022-01-07","close":11425.0},{"date":"2022-01-10","close":11300.0},{"date":"2022-01-11","close":11325.0},{"date":"2022-01-12","close":11150.0},{"date":"2022-01-13","close":10825.0},{"date":"2022-01-14","close":10475.0},{"date":"2022-01-17","close":10550.0},{"date":"2022-01-18","close":10675.0},{"date":"2022-01-19","close":10500.0},{"date":"2022-01-20","close":10575.0},{"date":"2022-01-21","close":10425.0},{"date":"2022-01-24","close":10500.0},{"date":"2022-01-25","close":10400.0},{"date":"2022-01-26","close":10450.0},{"date":"2022-01-27","close":10525.0},{"date":"2022-01-28","close":10600.0},{"date":"2022-02-03","close":10675.0},{"date":"2022-02-04","close":10875.0},{"date":"2022-02-07","close":10875.0},{"date":"2022-02-08","close":10875.0},{"date":"2022-02-09","close":10875.0},{"date":"2022-02-10","close":10675.0},{"date":"2022-02-11","close":10550.0},{"date":"2022-02-14","close":10600.0},{"date":"2022-02-15","close":10500.0},{"date":"2022-02-16","close":10475.0},{"date":"2022-02-17","close":10600.0},{"date":"2022-02-18","close":10575.0},{"date":"2022-02-21","close":10550.0},{"date":"2022-02-22","close":10550.0},{"date":"2022-02-23","close":10550.0},{"date":"2022-02-24","close":10450.0},{"date":"2022-02-25","close":10425.0},{"date":"2022-02-28","close":10425.0},{"date":"2022-03-02","close":10375.0},{"date":"2022-03-03","close":10400.0},{"date":"2022-03-04","close":10475.0},{"date":"2022-03-07","close":10550.0},{"date":"2022-03-08","close":10675.0},{"date":"2022-03-10","close":11000.0},{"date":"2022-03-11","close":11025.0},{"date":"2022-03-14","close":10950.0},{"date":"2022-03-15","close":10950.0},{"date":"2022-03-16","close":10850.0},{"date":"2022-03-17","close":10850.0},{"date":"2022-03-18","close":11075.0},{"date":"2022-03-21","close":11225.0},{"date":"2022-03-22","close":11200.0},{"date":"2022-03-23","close":11275.0},{"date":"2022-03-24","close":11275.0},{"date":"2022-03-25","close":11175.0},{"date":"2022-03-28","close":11175.0},{"date":"2022-03-29","close":11000.0},{"date":"2022-03-30","close":10975.0},{"date":"2022-03-31","close":11050.0},{"date":"2022-04-01","close":11050.0},{"date":"2022-04-04","close":11225.0},{"date":"2022-04-05","close":11325.0},{"date":"2022-04-06","close":11300.0},{"date":"2022-04-07","close":11400.0},{"date":"2022-04-08","close":11550.0},{"date":"2022-04-11","close":11575.0},{"date":"2022-04-12","close":11475.0},{"date":"2022-04-13","close":11375.0},{"date":"2022-04-14","close":11350.0},{"date":"2022-04-15","close":11100.0},{"date":"2022-04-18","close":10875.0},{"date":"2022-04-19","close":11100.0},{"date":"2022-04-20","close":11000.0},{"date":"2022-04-21","close":11100.0},{"date":"2022-04-22","close":11075.0},{"date":"2022-04-25","close":10975.0},{"date":"2022-04-26","close":11000.0},{"date":"2022-04-27","close":10950.0},{"date":"2022-04-28","close":11075.0},{"date":"2022-04-29","close":11025.0},{"date":"2022-05-02","close":11025.0},{"date":"2022-05-03","close":11000.0},{"date":"2022-05-04","close":10900.0},{"date":"2022-05-06","close":10825.0},{"date":"2022-05-09","close":10776.0},{"date":"2022-05-10","close":10625.0},{"date":"2022-05-11","close":10600.0},{"date":"2022-05-12","close":7500.0},{"date":"2022-05-13","close":7400.0},{"date":"2022-05-16","close":7700.0},{"date":"2022-05-17","close":8150.0},{"date":"2022-05-18","close":7950.0},{"date":"2022-05-19","close":7825.0},{"date":"2022-05-20","close":8025.0},{"date":"2022-05-23","close":7950.0},{"date":"2022-05-24","close":7775.0},{"date":"2022-05-25","close":7850.0},{"date":"2022-05-26","close":7750.0},{"date":"2022-05-27","close":7750.0},{"date":"2022-05-30","close":7825.0},{"date":"2022-05-31","close":7875.0},{"date":"2022-06-02","close":8100.0},{"date":"2022-06-03","close":8225.0},{"date":"2022-06-07","close":8225.0},{"date":"2022-06-08","close":8300.0},{"date":"2022-06-09","close":8300.0},{"date":"2022-06-10","close":8175.0},{"date":"2022-06-13","close":7875.0},{"date":"2022-06-14","close":7575.0},{"date":"2022-06-15","close":7225.0},{"date":"2022-06-16","close":7475.0},{"date":"2022-06-17","close":9700.0},{"date":"2022-06-20","close":8850.0},{"date":"2022-06-21","close":9575.0},{"date":"2022-06-22","close":8525.0},{"date":"2022-06-23","close":9175.0},{"date":"2022-06-24","close":9550.0},{"date":"2022-06-27","close":9400.0},{"date":"2022-06-28","close":9275.0},{"date":"2022-06-29","close":9350.0},{"date":"2022-06-30","close":8675.0},{"date":"2022-07-01","close":7825.0},{"date":"2022-07-04","close":7675.0},{"date":"2022-07-05","close":8250.0},{"date":"2022-07-06","close":8600.0},{"date":"2022-07-07","close":8225.0},{"date":"2022-07-08","close":8250.0},{"date":"2022-07-11","close":8175.0},{"date":"2022-07-12","close":7825.0},{"date":"2022-07-13","close":7850.0},{"date":"2022-07-14","close":7950.0},{"date":"2022-07-15","close":7850.0},{"date":"2022-07-18","close":7900.0},{"date":"2022-07-19","close":7950.0},{"date":"2022-07-20","close":8050.0},{"date":"2022-07-21","close":8150.0},{"date":"2022-07-22","close":7950.0},{"date":"2022-07-25","close":7850.0},{"date":"2022-07-26","close":7875.0},{"date":"2022-07-27","close":7975.0},{"date":"2022-07-28","close":8275.0},{"date":"2022-07-29","close":8475.0},{"date":"2022-08-01","close":8825.0},{"date":"2022-08-02","close":8800.0},{"date":"2022-08-03","close":8825.0},{"date":"2022-08-04","close":8600.0},{"date":"2022-08-05","close":8625.0},{"date":"2022-08-08","close":8575.0},{"date":"2022-08-09","close":8675.0},{"date":"2022-08-10","close":8700.0},{"date":"2022-08-11","close":8625.0},{"date":"2022-08-12","close":8475.0},{"date":"2022-08-16","close":8350.0},{"date":"2022-08-17","close":8150.0},{"date":"2022-08-18","close":8050.0},{"date":"2022-08-19","close":7825.0},{"date":"2022-08-22","close":7775.0},{"date":"2022-08-23","close":7500.0},{"date":"2022-08-24","close":7600.0},{"date":"2022-08-25","close":7725.0},{"date":"2022-08-26","close":7725.0},{"date":"2022-08-29","close":7450.0},{"date":"2022-08-30","close":7475.0},{"date":"2022-08-31","close":7475.0},{"date":"2022-09-01","close":7350.0},{"date":"2022-09-02","close":7275.0},{"date":"2022-09-05","close":7175.0},{"date":"2022-09-06","close":7200.0},{"date":"2022-09-07","close":7000.0},{"date":"2022-09-08","close":7025.0},{"date":"2022-09-13","close":7000.0},{"date":"2022-09-14","close":6750.0},{"date":"2022-09-15","close":6525.0},{"date":"2022-09-16","close":6275.0},{"date":"2022-09-19","close":5975.0},{"date":"2022-09-20","close":6100.0},{"date":"2022-09-21","close":6000.0},{"date":"2022-09-22","close":5950.0},{"date":"2022-09-23","close":5625.0},{"date":"2022-09-26","close":5350.0},{"date":"2022-09-27","close":5300.0},{"date":"2022-09-28","close":5100.0},{"date":"2022-09-29","close":5150.0},{"date":"2022-09-30","close":5275.0},{"date":"2022-10-04","close":5375.0},{"date":"2022-10-05","close":5350.0},{"date":"2022-10-06","close":5375.0},{"date":"2022-10-07","close":5375.0},{"date":"2022-10-11","close":4995.0},{"date":"2022-10-12","close":4910.0},{"date":"2022-10-13","close":4605.0},{"date":"2022-10-14","close":4800.0},{"date":"2022-10-17","close":4925.0},{"date":"2022-10-18","close":5025.0},{"date":"2022-10-19","close":4865.0},{"date":"2022-10-20","close":4935.0},{"date":"2022-10-21","close":4810.0},{"date":"2022-10-24","close":4840.0},{"date":"2022-10-25","close":4930.0},{"date":"2022-10-26","close":4835.0},{"date":"2022-10-27","close":4905.0},{"date":"2022-10-28","close":4850.0},{"date":"2022-10-31","close":4865.0},{"date":"2022-11-01","close":4930.0},{"date":"2022-11-02","close":4955.0},{"date":"2022-11-03","close":4895.0},{"date":"2022-11-04","close":4935.0},{"date":"2022-11-07","close":4940.0},{"date":"2022-11-08","close":5025.0},{"date":"2022-11-09","close":5225.0},{"date":"2022-11-10","close":5350.0},{"date":"2022-11-11","close":5475.0},{"date":"2022-11-14","close":5400.0},{"date":"2022-11-15","close":5325.0},{"date":"2022-11-16","close":5300.0},{"date":"2022-11-17","close":5225.0},{"date":"2022-11-18","close":5175.0},{"date":"2022-11-21","close":4800.0},{"date":"2022-11-22","close":4800.0},{"date":"2022-11-23","close":4800.0},{"date":"2022-11-24","close":4920.0},{"date":"2022-11-25","close":4955.0},{"date":"2022-11-28","close":5025.0},{"date":"2022-11-29","close":4970.0},{"date":"2022-11-30","close":5025.0},{"date":"2022-12-01","close":4900.0},{"date":"2022-12-02","close":4750.0},{"date":"2022-12-05","close":4660.0},{"date":"2022-12-06","close":4525.0},{"date":"2022-12-07","close":4500.0},{"date":"2022-12-08","close":4545.0},{"date":"2022-12-09","close":4565.0},{"date":"2022-12-12","close":4580.0},{"date":"2022-12-13","close":4600.0},{"date":"2022-12-14","close":4625.0},{"date":"2022-12-15","close":4620.0},{"date":"2022-12-16","close":4565.0},{"date":"2022-12-19","close":4535.0},{"date":"2022-12-20","close":4490.0},{"date":"2022-12-21","close":4440.0},{"date":"2022-12-22","close":4430.0},{"date":"2022-12-23","close":4325.0},{"date":"2022-12-26","close":4000.0},{"date":"2022-12-27","close":4005.0},{"date":"2022-12-28","close":3970.0},{"date":"2022-12-29","close":4015.0},{"date":"2023-01-02","close":4060.0},{"date":"2023-01-03","close":4030.0},{"date":"2023-01-04","close":4170.0},{"date":"2023-01-05","close":4060.0},{"date":"2023-01-06","close":3975.0},{"date":"2023-01-09","close":3975.0},{"date":"2023-01-10","close":3945.0},{"date":"2023-01-11","close":3930.0},{"date":"2023-01-12","close":3955.0},{"date":"2023-01-13","close":4070.0},{"date":"2023-01-16","close":4065.0},{"date":"2023-01-17","close":4005.0},{"date":"2023-01-18","close":3940.0},{"date":"2023-01-19","close":3885.0},{"date":"2023-01-20","close":3910.0},{"date":"2023-01-25","close":4145.0},{"date":"2023-01-26","close":4085.0},{"date":"2023-01-27","close":4765.0},{"date":"2023-01-30","close":4765.0},{"date":"2023-01-31","close":5385.0},{"date":"2023-02-01","close":5523.0},{"date":"2023-02-02","close":5865.0},{"date":"2023-02-03","close":5665.0},{"date":"2023-02-06","close":5595.0},{"date":"2023-02-07","close":5715.0},{"date":"2023-02-08","close":5715.0},{"date":"2023-02-09","close":5755.0},{"date":"2023-02-10","close":5425.0},{"date":"2023-02-13","close":5530.0},{"date":"2023-02-14","close":5610.0},{"date":"2023-02-15","close":5365.0},{"date":"2023-02-16","close":5435.0},{"date":"2023-02-17","close":5070.0},{"date":"2023-02-20","close":5000.0},{"date":"2023-02-21","close":5000.0},{"date":"2023-02-22","close":4795.0},{"date":"2023-02-23","close":4920.0},{"date":"2023-02-24","close":4845.0},{"date":"2023-02-27","close":4885.0},{"date":"2023-02-28","close":4955.0},{"date":"2023-03-02","close":4935.0},{"date":"2023-03-03","close":5050.0},{"date":"2023-03-06","close":4990.0},{"date":"2023-03-07","close":5240.0},{"date":"2023-03-08","close":4960.0},{"date":"2023-03-09","close":4790.0},{"date":"2023-03-10","close":4775.0},{"date":"2023-03-13","close":4925.0},{"date":"2023-03-14","close":5010.0},{"date":"2023-03-15","close":5035.0},{"date":"2023-03-16","close":5755.0},{"date":"2023-03-17","close":6070.0},{"date":"2023-03-20","close":6690.0},{"date":"2023-03-21","close":6625.0},{"date":"2023-03-22","close":6855.0},{"date":"2023-03-23","close":7335.0},{"date":"2023-03-24","close":7495.0},{"date":"2023-03-27","close":7600.0},{"date":"2023-03-28","close":8510.0},{"date":"2023-03-29","close":8525.0},{"date":"2023-03-30","close":8525.0},{"date":"2023-03-31","close":8615.0},{"date":"2023-04-03","close":8625.0},{"date":"2023-04-04","close":8350.0},{"date":"2023-04-05","close":8750.0},{"date":"2023-04-06","close":8615.0},{"date":"2023-04-07","close":8575.0},{"date":"2023-04-10","close":10275.0},{"date":"2023-04-11","close":10725.0},{"date":"2023-04-12","close":12700.0},{"date":"2023-04-13","close":12125.0},{"date":"2023-04-14","close":12950.0},{"date":"2023-04-17","close":13125.0},{"date":"2023-04-18","close":12000.0},{"date":"2023-04-19","close":11975.0},{"date":"2023-04-20","close":12350.0},{"date":"2023-04-21","close":12825.0},{"date":"2023-04-24","close":12400.0},{"date":"2023-04-25","close":11225.0},{"date":"2023-04-26","close":10450.0},{"date":"2023-04-27","close":10250.0},{"date":"2023-04-28","close":9315.0},{"date":"2023-05-02","close":9450.0},{"date":"2023-05-03","close":9550.0},{"date":"2023-05-04","close":9885.0},{"date":"2023-05-08","close":10600.0},{"date":"2023-05-09","close":10400.0},{"date":"2023-05-10","close":10675.0},{"date":"2023-05-11","close":10025.0},{"date":"2023-05-12","close":9700.0},{"date":"2023-05-15","close":10075.0},{"date":"2023-05-16","close":9605.0},{"date":"2023-05-17","close":9650.0},{"date":"2023-05-18","close":10050.0},{"date":"2023-05-19","close":10700.0},{"date":"2023-05-22","close":10400.0},{"date":"2023-05-23","close":10800.0},{"date":"2023-05-24","close":10425.0},{"date":"2023-05-25","close":11275.0},{"date":"2023-05-26","close":10725.0},{"date":"2023-05-30","close":10750.0},{"date":"2023-05-31","close":10575.0},{"date":"2023-06-01","close":10375.0},{"date":"2023-06-02","close":10875.0},{"date":"2023-06-05","close":11150.0},{"date":"2023-06-07","close":11550.0},{"date":"2023-06-08","close":11025.0},{"date":"2023-06-09","close":11175.0},{"date":"2023-06-12","close":11200.0},{"date":"2023-06-13","close":11575.0},{"date":"2023-06-14","close":11400.0},{"date":"2023-06-15","close":12800.0},{"date":"2023-06-16","close":12500.0},{"date":"2023-06-19","close":11950.0},{"date":"2023-06-20","close":12000.0},{"date":"2023-06-21","close":12150.0},{"date":"2023-06-22","close":11375.0},{"date":"2023-06-23","close":11125.0},{"date":"2023-06-26","close":10900.0},{"date":"2023-06-27","close":10550.0},{"date":"2023-06-28","close":10350.0},{"date":"2023-06-29","close":9990.0},{"date":"2023-06-30","close":9990.0},{"date":"2023-07-03","close":9965.0},{"date":"2023-07-04","close":9760.0},{"date":"2023-07-05","close":9450.0},{"date":"2023-07-06","close":9800.0},{"date":"2023-07-07","close":10300.0},{"date":"2023-07-10","close":10025.0},{"date":"2023-07-11","close":10250.0},{"date":"2023-07-12","close":10250.0},{"date":"2023-07-13","close":10375.0},{"date":"2023-07-14","close":10050.0},{"date":"2023-07-17","close":9990.0},{"date":"2023-07-18","close":9395.0},{"date":"2023-07-19","close":9000.0},{"date":"2023-07-20","close":9440.0},{"date":"2023-07-21","close":9340.0},{"date":"2023-07-24","close":8815.0},{"date":"2023-07-25","close":8425.0},{"date":"2023-07-26","close":8525.0},{"date":"2023-07-27","close":8325.0},{"date":"2023-07-28","close":8590.0},{"date":"2023-07-31","close":8425.0},{"date":"2023-08-01","close":8110.0},{"date":"2023-08-02","close":7860.0},{"date":"2023-08-03","close":7890.0},{"date":"2023-08-04","close":8050.0},{"date":"2023-08-07","close":8215.0},{"date":"2023-08-08","close":7900.0},{"date":"2023-08-09","close":7935.0},{"date":"2023-08-10","close":8130.0},{"date":"2023-08-11","close":8670.0},{"date":"2023-08-14","close":8475.0},{"date":"2023-08-16","close":8160.0},{"date":"2023-08-17","close":8850.0},{"date":"2023-08-18","close":9135.0},{"date":"2023-08-21","close":8675.0},{"date":"2023-08-22","close":8745.0},{"date":"2023-08-23","close":9150.0},{"date":"2023-08-24","close":9085.0},{"date":"2023-08-25","close":8765.0},{"date":"2023-08-28","close":8640.0},{"date":"2023-08-29","close":8965.0},{"date":"2023-08-30","close":9575.0},{"date":"2023-08-31","close":9325.0},{"date":"2023-09-01","close":9290.0},{"date":"2023-09-04","close":9825.0},{"date":"2023-09-05","close":9760.0},{"date":"2023-09-06","close":9700.0},{"date":"2023-09-07","close":9850.0},{"date":"2023-09-08","close":11550.0},{"date":"2023-09-11","close":10700.0},{"date":"2023-09-12","close":11500.0},{"date":"2023-09-13","close":11200.0},{"date":"2023-09-14","close":11275.0},{"date":"2023-09-15","close":12050.0},{"date":"2023-09-18","close":12175.0},{"date":"2023-09-19","close":11850.0},{"date":"2023-09-20","close":11100.0},{"date":"2023-09-21","close":10625.0},{"date":"2023-09-22","close":11500.0},{"date":"2023-09-25","close":11325.0},{"date":"2023-09-26","close":10825.0},{"date":"2023-09-27","close":11225.0},{"date":"2023-10-04","close":9700.0},{"date":"2023-10-05","close":9990.0},{"date":"2023-10-06","close":9960.0},{"date":"2023-10-10","close":9600.0},{"date":"2023-10-11","close":10025.0},{"date":"2023-10-12","close":9960.0},{"date":"2023-10-13","close":9610.0},{"date":"2023-10-16","close":9585.0},{"date":"2023-10-17","close":9720.0},{"date":"2023-10-18","close":9710.0},{"date":"2023-10-19","close":9250.0},{"date":"2023-10-20","close":8815.0},{"date":"2023-10-23","close":9045.0},{"date":"2023-10-24","close":9085.0},{"date":"2023-10-25","close":8965.0},{"date":"2023-10-26","close":8750.0},{"date":"2023-10-27","close":8580.0},{"date":"2023-10-30","close":8485.0},{"date":"2023-10-31","close":8250.0},{"date":"2023-11-01","close":8485.0},{"date":"2023-11-02","close":8850.0},{"date":"2023-11-03","close":8590.0},{"date":"2023-11-06","close":8795.0},{"date":"2023-11-07","close":8535.0},{"date":"2023-11-08","close":8375.0},{"date":"2023-11-09","close":8305.0},{"date":"2023-11-10","close":8080.0},{"date":"2023-11-13","close":7705.0},{"date":"2023-11-14","close":7970.0},{"date":"2023-11-15","close":8240.0},{"date":"2023-11-16","close":8185.0},{"date":"2023-11-17","close":8000.0},{"date":"2023-11-20","close":8030.0},{"date":"2023-11-21","close":8050.0},{"date":"2023-11-22","close":7815.0},{"date":"2023-11-23","close":7650.0},{"date":"2023-11-24","close":7735.0},{"date":"2023-11-27","close":8185.0},{"date":"2023-11-28","close":8950.0},{"date":"2023-11-29","close":8900.0},{"date":"2023-11-30","close":8515.0},{"date":"2023-12-01","close":8030.0},{"date":"2023-12-04","close":7940.0},{"date":"2023-12-05","close":7970.0},{"date":"2023-12-06","close":7865.0},{"date":"2023-12-07","close":7775.0},{"date":"2023-12-08","close":7785.0},{"date":"2023-12-11","close":7620.0},{"date":"2023-12-12","close":7755.0},{"date":"2023-12-13","close":7525.0},{"date":"2023-12-14","close":7440.0},{"date":"2023-12-15","close":7070.0},{"date":"2023-12-18","close":7145.0},{"date":"2023-12-19","close":6995.0},{"date":"2023-12-20","close":6970.0},{"date":"2023-12-21","close":6855.0},{"date":"2023-12-22","close":7080.0},{"date":"2023-12-26","close":6760.0},{"date":"2023-12-27","close":7005.0},{"date":"2023-12-28","close":7380.0},{"date":"2024-01-02","close":7575.0},{"date":"2024-01-03","close":7460.0},{"date":"2024-01-04","close":7455.0},{"date":"2024-01-05","close":7555.0},{"date":"2024-01-08","close":7500.0},{"date":"2024-01-09","close":7410.0},{"date":"2024-01-10","close":7320.0},{"date":"2024-01-11","close":7385.0},{"date":"2024-01-12","close":7200.0},{"date":"2024-01-15","close":7110.0},{"date":"2024-01-16","close":7080.0},{"date":"2024-01-17","close":6955.0},{"date":"2024-01-18","close":7000.0},{"date":"2024-01-19","close":8000.0},{"date":"2024-01-22","close":7905.0},{"date":"2024-01-23","close":8355.0},{"date":"2024-01-24","close":8000.0},{"date":"2024-01-25","close":7550.0},{"date":"2024-01-26","close":7535.0},{"date":"2024-01-29","close":7200.0},{"date":"2024-01-30","close":7375.0},{"date":"2024-01-31","close":7055.0},{"date":"2024-02-01","close":7000.0},{"date":"2024-02-02","close":6990.0},{"date":"2024-02-05","close":7070.0},{"date":"2024-02-06","close":6950.0},{"date":"2024-02-07","close":6955.0},{"date":"2024-02-08","close":7005.0},{"date":"2024-02-13","close":7185.0},{"date":"2024-02-14","close":7265.0},{"date":"2024-02-15","close":7460.0},{"date":"2024-02-16","close":7380.0},{"date":"2024-02-19","close":7220.0},{"date":"2024-02-20","close":7375.0},{"date":"2024-02-21","close":7315.0},{"date":"2024-02-22","close":7800.0},{"date":"2024-02-23","close":8175.0},{"date":"2024-02-26","close":7935.0},{"date":"2024-02-27","close":7985.0},{"date":"2024-02-28","close":7820.0},{"date":"2024-02-29","close":7550.0},{"date":"2024-03-04","close":7630.0},{"date":"2024-03-05","close":7405.0},{"date":"2024-03-06","close":7400.0},{"date":"2024-03-07","close":7105.0},{"date":"2024-03-08","close":7275.0},{"date":"2024-03-11","close":7415.0},{"date":"2024-03-12","close":7155.0},{"date":"2024-03-13","close":7070.0},{"date":"2024-03-14","close":7205.0},{"date":"2024-03-15","close":7115.0},{"date":"2024-03-18","close":7045.0},{"date":"2024-03-19","close":7030.0},{"date":"2024-03-20","close":7030.0},{"date":"2024-03-21","close":7020.0},{"date":"2024-03-22","close":7105.0},{"date":"2024-03-25","close":7305.0},{"date":"2024-03-26","close":7130.0},{"date":"2024-03-27","close":7030.0},{"date":"2024-03-28","close":7000.0},{"date":"2024-03-29","close":7005.0},{"date":"2024-04-01","close":7020.0},{"date":"2024-04-02","close":6940.0},{"date":"2024-04-03","close":6755.0},{"date":"2024-04-04","close":6550.0},{"date":"2024-04-05","close":6350.0},{"date":"2024-04-08","close":6040.0},{"date":"2024-04-09","close":6000.0},{"date":"2024-04-11","close":5950.0},{"date":"2024-04-12","close":5930.0},{"date":"2024-04-15","close":5700.0},{"date":"2024-04-16","close":5710.0},{"date":"2024-04-17","close":6005.0},{"date":"2024-04-18","close":6020.0},{"date":"2024-04-19","close":6095.0},{"date":"2024-04-22","close":6000.0},{"date":"2024-04-23","close":6045.0},{"date":"2024-04-24","close":6995.0},{"date":"2024-04-25","close":6600.0},{"date":"2024-04-26","close":6690.0},{"date":"2024-04-29","close":6615.0},{"date":"2024-04-30","close":6525.0},{"date":"2024-05-02","close":6340.0},{"date":"2024-05-03","close":6350.0},{"date":"2024-05-07","close":6530.0},{"date":"2024-05-08","close":6830.0},{"date":"2024-05-09","close":6630.0},{"date":"2024-05-10","close":6565.0},{"date":"2024-05-13","close":6490.0},{"date":"2024-05-14","close":6535.0},{"date":"2024-05-16","close":6470.0},{"date":"2024-05-17","close":6265.0},{"date":"2024-05-20","close":6200.0},{"date":"2024-05-21","close":6235.0},{"date":"2024-05-22","close":6100.0},{"date":"2024-05-23","close":6200.0},{"date":"2024-05-24","close":6050.0},{"date":"2024-05-27","close":5970.0},{"date":"2024-05-28","close":5970.0},{"date":"2024-05-29","close":5940.0},{"date":"2024-05-30","close":5970.0},{"date":"2024-05-31","close":6255.0},{"date":"2024-06-03","close":6175.0},{"date":"2024-06-04","close":5965.0},{"date":"2024-06-05","close":6020.0},{"date":"2024-06-07","close":6040.0},{"date":"2024-06-10","close":5975.0},{"date":"2024-06-11","close":5800.0},{"date":"2024-06-12","close":6240.0},{"date":"2024-06-13","close":6150.0},{"date":"2024-06-14","close":6145.0},{"date":"2024-06-17","close":5850.0},{"date":"2024-06-18","close":5800.0},{"date":"2024-06-19","close":5735.0},{"date":"2024-06-20","close":5645.0},{"date":"2024-06-21","close":5645.0},{"date":"2024-06-24","close":5605.0},{"date":"2024-06-25","close":5600.0},{"date":"2024-06-26","close":5525.0},{"date":"2024-06-27","close":5355.0},{"date":"2024-06-28","close":5310.0},{"date":"2024-07-01","close":5265.0},{"date":"2024-07-02","close":5380.0},{"date":"2024-07-03","close":5175.0},{"date":"2024-07-04","close":5140.0},{"date":"2024-07-05","close":5280.0},{"date":"2024-07-08","close":5360.0},{"date":"2024-07-09","close":5670.0},{"date":"2024-07-10","close":5945.0},{"date":"2024-07-11","close":5775.0},{"date":"2024-07-12","close":5810.0},{"date":"2024-07-15","close":5675.0},{"date":"2024-07-16","close":5750.0},{"date":"2024-07-17","close":5550.0},{"date":"2024-07-18","close":5710.0},{"date":"2024-07-19","close":5705.0},{"date":"2024-07-22","close":5650.0},{"date":"2024-07-23","close":5840.0},{"date":"2024-07-24","close":5810.0},{"date":"2024-07-25","close":5680.0},{"date":"2024-07-26","close":6000.0},{"date":"2024-07-29","close":6190.0},{"date":"2024-07-30","close":6195.0},{"date":"2024-07-31","close":6060.0},{"date":"2024-08-01","close":5955.0},{"date":"2024-08-02","close":5785.0},{"date":"2024-08-05","close":5065.0},{"date":"2024-08-06","close":5260.0},{"date":"2024-08-07","close":5325.0},{"date":"2024-08-08","close":5100.0},{"date":"2024-08-09","close":5350.0},{"date":"2024-08-12","close":5355.0},{"date":"2024-08-13","close":5350.0},{"date":"2024-08-14","close":5440.0},{"date":"2024-08-16","close":5350.0},{"date":"2024-08-19","close":5180.0},{"date":"2024-08-20","close":5285.0},{"date":"2024-08-21","close":5295.0},{"date":"2024-08-22","close":5275.0},{"date":"2024-08-23","close":5520.0},{"date":"2024-08-26","close":5130.0},{"date":"2024-08-27","close":5080.0},{"date":"2024-08-28","close":5085.0},{"date":"2024-08-29","close":4975.0},{"date":"2024-08-30","close":4980.0},{"date":"2024-09-02","close":4900.0},{"date":"2024-09-03","close":4900.0},{"date":"2024-09-04","close":4700.0},{"date":"2024-09-05","close":4710.0},{"date":"2024-09-06","close":4575.0},{"date":"2024-09-09","close":4575.0},{"date":"2024-09-10","close":4405.0},{"date":"2024-09-11","close":4385.0},{"date":"2024-09-12","close":5025.0},{"date":"2024-09-13","close":5000.0},{"date":"2024-09-19","close":4915.0},{"date":"2024-09-20","close":4960.0},{"date":"2024-09-23","close":5050.0},{"date":"2024-09-24","close":5055.0},{"date":"2024-09-25","close":4975.0},{"date":"2024-09-26","close":5015.0},{"date":"2024-09-27","close":4990.0},{"date":"2024-09-30","close":4895.0},{"date":"2024-10-02","close":4810.0},{"date":"2024-10-04","close":4825.0},{"date":"2024-10-07","close":4835.0},{"date":"2024-10-08","close":4665.0},{"date":"2024-10-10","close":4585.0},{"date":"2024-10-11","close":4590.0},{"date":"2024-10-14","close":4525.0},{"date":"2024-10-15","close":4560.0},{"date":"2024-10-16","close":4515.0},{"date":"2024-10-17","close":4565.0},{"date":"2024-10-18","close":4500.0},{"date":"2024-10-21","close":4450.0},{"date":"2024-10-22","close":4360.0},{"date":"2024-10-23","close":4395.0},{"date":"2024-10-24","close":4410.0},{"date":"2024-10-25","close":4235.0},{"date":"2024-10-28","close":4300.0},{"date":"2024-10-29","close":4350.0},{"date":"2024-10-30","close":4680.0},{"date":"2024-10-31","close":4450.0},{"date":"2024-11-01","close":4370.0},{"date":"2024-11-04","close":4395.0},{"date":"2024-11-05","close":4450.0},{"date":"2024-11-06","close":4425.0},{"date":"2024-11-07","close":4335.0},{"date":"2024-11-08","close":4325.0},{"date":"2024-11-11","close":4170.0},{"date":"2024-11-12","close":4040.0},{"date":"2024-11-13","close":3850.0},{"date":"2024-11-14","close":3790.0},{"date":"2024-11-15","close":3700.0},{"date":"2024-11-18","close":3705.0},{"date":"2024-11-19","close":3775.0},{"date":"2024-11-20","close":3825.0},{"date":"2024-11-21","close":3555.0},{"date":"2024-11-22","close":3605.0},{"date":"2024-11-25","close":3665.0},{"date":"2024-11-26","close":3750.0},{"date":"2024-11-27","close":3805.0},{"date":"2024-11-28","close":3660.0},{"date":"2024-11-29","close":3600.0},{"date":"2024-12-02","close":3510.0},{"date":"2024-12-03","close":3425.0},{"date":"2024-12-04","close":3415.0},{"date":"2024-12-05","close":3390.0},{"date":"2024-12-06","close":3235.0},{"date":"2024-12-09","close":2765.0},{"date":"2024-12-10","close":2940.0},{"date":"2024-12-11","close":3040.0},{"date":"2024-12-12","close":3010.0},{"date":"2024-12-13","close":3040.0},{"date":"2024-12-16","close":3085.0},{"date":"2024-12-17","close":3060.0},{"date":"2024-12-18","close":3170.0},{"date":"2024-12-19","close":3195.0},{"date":"2024-12-20","close":3130.0},{"date":"2024-12-23","close":3320.0},{"date":"2024-12-24","close":3200.0},{"date":"2024-12-26","close":3270.0},{"date":"2024-12-27","close":3220.0},{"date":"2024-12-30","close":3250.0},{"date":"2025-01-02","close":3300.0},{"date":"2025-01-03","close":3395.0},{"date":"2025-01-06","close":3500.0},{"date":"2025-01-07","close":3525.0},{"date":"2025-01-08","close":3520.0},{"date":"2025-01-09","close":3550.0},{"date":"2025-01-10","close":3600.0},{"date":"2025-01-13","close":3465.0},{"date":"2025-01-14","close":3425.0},{"date":"2025-01-15","close":3455.0},{"date":"2025-01-16","close":3615.0},{"date":"2025-01-17","close":3645.0},{"date":"2025-01-20","close":3685.0},{"date":"2025-01-21","close":3635.0},{"date":"2025-01-22","close":3560.0},{"date":"2025-01-23","close":3425.0},{"date":"2025-01-24","close":3420.0},{"date":"2025-01-31","close":3410.0},{"date":"2025-02-03","close":3395.0},{"date":"2025-02-04","close":3325.0},{"date":"2025-02-05","close":3490.0},{"date":"2025-02-06","close":3570.0},{"date":"2025-02-07","close":3095.0},{"date":"2025-02-10","close":3135.0},{"date":"2025-02-11","close":3065.0},{"date":"2025-02-12","close":3000.0},{"date":"2025-02-13","close":3020.0},{"date":"2025-02-14","close":2915.0},{"date":"2025-02-17","close":2945.0},{"date":"2025-02-18","close":3485.0},{"date":"2025-02-19","close":3590.0},{"date":"2025-02-20","close":3420.0},{"date":"2025-02-21","close":3210.0},{"date":"2025-02-24","close":3240.0},{"date":"2025-02-25","close":3250.0},{"date":"2025-02-26","close":3290.0},{"date":"2025-02-27","close":3195.0},{"date":"2025-02-28","close":3175.0},{"date":"2025-03-04","close":3150.0},{"date":"2025-03-05","close":3200.0},{"date":"2025-03-06","close":3125.0},{"date":"2025-03-07","close":3050.0},{"date":"2025-03-10","close":3035.0},{"date":"2025-03-11","close":3010.0},{"date":"2025-03-12","close":3105.0},{"date":"2025-03-13","close":3090.0},{"date":"2025-03-14","close":3130.0},{"date":"2025-03-17","close":3130.0},{"date":"2025-03-18","close":3180.0},{"date":"2025-03-19","close":3125.0},{"date":"2025-03-20","close":3125.0},{"date":"2025-03-21","close":3170.0},{"date":"2025-03-24","close":3165.0},{"date":"2025-03-25","close":3105.0},{"date":"2025-03-26","close":3085.0},{"date":"2025-03-27","close":3105.0},{"date":"2025-03-28","close":3245.0},{"date":"2025-03-31","close":3095.0},{"date":"2025-04-01","close":3235.0},{"date":"2025-04-02","close":3225.0},{"date":"2025-04-03","close":3225.0},{"date":"2025-04-04","close":3170.0},{"date":"2025-04-07","close":2960.0},{"date":"2025-04-08","close":3070.0},{"date":"2025-04-09","close":2990.0},{"date":"2025-04-10","close":3110.0},{"date":"2025-04-11","close":3240.0},{"date":"2025-04-14","close":3275.0},{"date":"2025-04-15","close":3330.0},{"date":"2025-04-16","close":3575.0},{"date":"2025-04-17","close":3535.0},{"date":"2025-04-18","close":3570.0},{"date":"2025-04-21","close":3470.0},{"date":"2025-04-22","close":3445.0},{"date":"2025-04-23","close":3495.0},{"date":"2025-04-24","close":3525.0},{"date":"2025-04-25","close":3515.0},{"date":"2025-04-28","close":3465.0},{"date":"2025-04-29","close":3500.0},{"date":"2025-04-30","close":3480.0},{"date":"2025-05-02","close":3470.0},{"date":"2025-05-07","close":3425.0},{"date":"2025-05-08","close":3400.0},{"date":"2025-05-09","close":3420.0},{"date":"2025-05-12","close":3380.0},{"date":"2025-05-13","close":3320.0},{"date":"2025-05-14","close":3310.0},{"date":"2025-05-15","close":3240.0},{"date":"2025-05-16","close":3290.0},{"date":"2025-05-19","close":3240.0},{"date":"2025-05-20","close":3230.0},{"date":"2025-05-21","close":3220.0},{"date":"2025-05-22","close":3200.0},{"date":"2025-05-23","close":3155.0},{"date":"2025-05-26","close":3115.0},{"date":"2025-05-27","close":3145.0},{"date":"2025-05-28","close":3235.0},{"date":"2025-05-29","close":3160.0},{"date":"2025-05-30","close":3145.0},{"date":"2025-06-02","close":3150.0},{"date":"2025-06-04","close":3220.0},{"date":"2025-06-05","close":3185.0},{"date":"2025-06-09","close":3195.0},{"date":"2025-06-10","close":3175.0},{"date":"2025-06-11","close":3200.0},{"date":"2025-06-12","close":3195.0},{"date":"2025-06-13","close":3160.0},{"date":"2025-06-16","close":3185.0},{"date":"2025-06-17","close":3195.0},{"date":"2025-06-18","close":3200.0},{"date":"2025-06-19","close":3135.0},{"date":"2025-06-20","close":3150.0},{"date":"2025-06-23","close":3040.0},{"date":"2025-06-24","close":3060.0},{"date":"2025-06-25","close":3075.0},{"date":"2025-06-26","close":3035.0},{"date":"2025-06-27","close":2995.0},{"date":"2025-06-30","close":2960.0},{"date":"2025-07-01","close":3000.0},{"date":"2025-07-02","close":2925.0},{"date":"2025-07-03","close":2970.0},{"date":"2025-07-04","close":2920.0},{"date":"2025-07-07","close":2900.0},{"date":"2025-07-08","close":2785.0},{"date":"2025-07-09","close":2820.0},{"date":"2025-07-10","close":2795.0},{"date":"2025-07-11","close":2765.0},{"date":"2025-07-14","close":2745.0},{"date":"2025-07-15","close":2735.0},{"date":"2025-07-16","close":2675.0},{"date":"2025-07-17","close":2675.0},{"date":"2025-07-18","close":2655.0},{"date":"2025-07-21","close":2645.0},{"date":"2025-07-22","close":2600.0},{"date":"2025-07-23","close":2620.0},{"date":"2025-07-24","close":2610.0},{"date":"2025-07-25","close":2610.0},{"date":"2025-07-28","close":2620.0},{"date":"2025-07-29","close":2595.0},{"date":"2025-07-30","close":2600.0},{"date":"2025-07-31","close":2560.0},{"date":"2025-08-01","close":2500.0},{"date":"2025-08-04","close":2500.0},{"date":"2025-08-05","close":2575.0},{"date":"2025-08-06","close":2560.0},{"date":"2025-08-07","close":2570.0},{"date":"2025-08-08","close":2540.0},{"date":"2025-08-11","close":2545.0},{"date":"2025-08-12","close":2500.0},{"date":"2025-08-13","close":2620.0},{"date":"2025-08-14","close":2680.0},{"date":"2025-08-18","close":2840.0},{"date":"2025-08-19","close":2740.0},{"date":"2025-08-20","close":2755.0},{"date":"2025-08-21","close":2940.0},{"date":"2025-08-22","close":3060.0},{"date":"2025-08-25","close":3055.0},{"date":"2025-08-26","close":3035.0},{"date":"2025-08-27","close":3120.0},{"date":"2025-08-28","close":3060.0},{"date":"2025-08-29","close":3100.0},{"date":"2025-09-01","close":3105.0},{"date":"2025-09-02","close":3115.0},{"date":"2025-09-03","close":3095.0},{"date":"2025-09-04","close":3050.0},{"date":"2025-09-05","close":3070.0},{"date":"2025-09-08","close":3080.0},{"date":"2025-09-09","close":3080.0},{"date":"2025-09-10","close":3045.0},{"date":"2025-09-11","close":2960.0},{"date":"2025-09-12","close":2930.0},{"date":"2025-09-15","close":2920.0},{"date":"2025-09-16","close":2825.0},{"date":"2025-09-17","close":2850.0},{"date":"2025-09-18","close":2820.0},{"date":"2025-09-19","close":2794.0},{"date":"2025-09-22","close":2765.0},{"date":"2025-09-23","close":2705.0},{"date":"2025-09-24","close":2640.0},{"date":"2025-09-25","close":2605.0},{"date":"2025-09-26","close":2545.0},{"date":"2025-09-29","close":2680.0},{"date":"2025-09-30","close":2600.0},{"date":"2025-10-01","close":2620.0},{"date":"2025-10-02","close":2615.0},{"date":"2025-10-10","close":2575.0},{"date":"2025-10-13","close":2540.0},{"date":"2025-10-14","close":2505.0},{"date":"2025-10-15","close":2510.0},{"date":"2025-10-16","close":2505.0},{"date":"2025-10-17","close":2520.0},{"date":"2025-10-20","close":2525.0},{"date":"2025-10-21","close":1890.0},{"date":"2025-10-22","close":2030.0},{"date":"2025-10-23","close":2635.0},{"date":"2025-10-24","close":2260.0},{"date":"2025-10-27","close":2265.0},{"date":"2025-10-28","close":2210.0},{"date":"2025-10-29","close":2115.0},{"date":"2025-10-30","close":2095.0},{"date":"2025-10-31","close":2080.0},{"date":"2025-11-03","close":2070.0},{"date":"2025-11-04","close":2130.0},{"date":"2025-11-05","close":2080.0},{"date":"2025-11-06","close":2060.0},{"date":"2025-11-07","close":2050.0},{"date":"2025-11-10","close":2175.0},{"date":"2025-11-11","close":2185.0},{"date":"2025-11-12","close":2245.0},{"date":"2025-11-13","close":2280.0},{"date":"2025-11-14","close":2300.0},{"date":"2025-11-17","close":2255.0},{"date":"2025-11-18","close":2350.0},{"date":"2025-11-19","close":2260.0},{"date":"2025-11-20","close":2290.0},{"date":"2025-11-21","close":2205.0},{"date":"2025-11-24","close":2125.0},{"date":"2025-11-25","close":2160.0},{"date":"2025-11-26","close":2330.0},{"date":"2025-11-27","close":2305.0},{"date":"2025-11-28","close":2300.0},{"date":"2025-12-01","close":2305.0},{"date":"2025-12-02","close":2310.0},{"date":"2025-12-03","close":2405.0},{"date":"2025-12-04","close":2440.0},{"date":"2025-12-05","close":2495.0},{"date":"2025-12-08","close":2475.0},{"date":"2025-12-09","close":2445.0},{"date":"2025-12-10","close":2330.0},{"date":"2025-12-11","close":2710.0},{"date":"2025-12-12","close":2670.0},{"date":"2025-12-15","close":2590.0},{"date":"2025-12-16","close":2815.0},{"date":"2025-12-17","close":2815.0},{"date":"2025-12-18","close":2815.0},{"date":"2025-12-19","close":2815.0},{"date":"2025-12-22","close":2815.0},{"date":"2025-12-23","close":2815.0},{"date":"2025-12-24","close":2815.0},{"date":"2025-12-26","close":2815.0},{"date":"2025-12-29","close":2815.0},{"date":"2025-12-30","close":2815.0},{"date":"2026-01-02","close":2815.0},{"date":"2026-01-05","close":2815.0},{"date":"2026-01-06","close":2815.0},{"date":"2026-01-07","close":2815.0},{"date":"2026-01-08","close":2815.0},{"date":"2026-01-09","close":2815.0},{"date":"2026-01-12","close":2815.0},{"date":"2026-01-13","close":2815.0},{"date":"2026-01-14","close":2815.0},{"date":"2026-01-15","close":3685.0},{"date":"2026-01-16","close":2910.0},{"date":"2026-01-19","close":2520.0},{"date":"2026-01-20","close":2565.0},{"date":"2026-01-21","close":2435.0},{"date":"2026-01-22","close":2440.0},{"date":"2026-01-23","close":2395.0},{"date":"2026-01-26","close":2295.0},{"date":"2026-01-27","close":2410.0},{"date":"2026-01-28","close":2430.0},{"date":"2026-01-29","close":2380.0},{"date":"2026-01-30","close":2220.0},{"date":"2026-02-02","close":2450.0},{"date":"2026-02-03","close":2400.0},{"date":"2026-02-04","close":2470.0},{"date":"2026-02-05","close":2830.0},{"date":"2026-02-06","close":2940.0},{"date":"2026-02-09","close":3820.0},{"date":"2026-02-10","close":3200.0},{"date":"2026-02-11","close":3135.0},{"date":"2026-02-12","close":3115.0},{"date":"2026-02-13","close":3145.0},{"date":"2026-02-19","close":3295.0},{"date":"2026-02-20","close":3245.0},{"date":"2026-02-23","close":3120.0},{"date":"2026-02-24","close":3040.0},{"date":"2026-02-25","close":2825.0},{"date":"2026-02-26","close":2690.0},{"date":"2026-02-27","close":2575.0},{"date":"2026-03-03","close":2315.0},{"date":"2026-03-04","close":2075.0},{"date":"2026-03-05","close":2280.0},{"date":"2026-03-06","close":2205.0},{"date":"2026-03-09","close":2185.0},{"date":"2026-03-10","close":2315.0},{"date":"2026-03-11","close":2260.0},{"date":"2026-03-12","close":2330.0},{"date":"2026-03-13","close":2250.0},{"date":"2026-03-16","close":2230.0},{"date":"2026-03-17","close":2285.0},{"date":"2026-03-18","close":2265.0},{"date":"2026-03-19","close":2240.0},{"date":"2026-03-20","close":2285.0},{"date":"2026-03-23","close":2185.0},{"date":"2026-03-24","close":2195.0},{"date":"2026-03-25","close":2285.0},{"date":"2026-03-26","close":2200.0},{"date":"2026-03-27","close":2110.0},{"date":"2026-03-30","close":2035.0},{"date":"2026-03-31","close":2030.0},{"date":"2026-04-01","close":2025.0},{"date":"2026-04-02","close":1932.0},{"date":"2026-04-03","close":1891.0},{"date":"2026-04-06","close":1848.0},{"date":"2026-04-07","close":1862.0},{"date":"2026-04-08","close":2010.0},{"date":"2026-04-09","close":1970.0},{"date":"2026-04-10","close":2100.0},{"date":"2026-04-13","close":2005.0},{"date":"2026-04-14","close":2025.0},{"date":"2026-04-15","close":2000.0},{"date":"2026-04-16","close":2005.0},{"date":"2026-04-17","close":2030.0},{"date":"2026-04-20","close":2020.0},{"date":"2026-04-21","close":2015.0},{"date":"2026-04-22","close":2015.0},{"date":"2026-04-23","close":1995.0},{"date":"2026-04-24","close":2050.0},{"date":"2026-04-27","close":2055.0},{"date":"2026-04-28","close":2040.0},{"date":"2026-04-29","close":2000.0},{"date":"2026-04-30","close":2035.0},{"date":"2026-05-04","close":2010.0},{"date":"2026-05-06","close":1995.0},{"date":"2026-05-07","close":1954.0},{"date":"2026-05-08","close":1997.0},{"date":"2026-05-11","close":1916.0},{"date":"2026-05-12","close":1826.0},{"date":"2026-05-13","close":1704.0},{"date":"2026-05-14","close":1667.0},{"date":"2026-05-15","close":1541.0},{"date":"2026-05-18","close":1670.0},{"date":"2026-05-19","close":1601.0},{"date":"2026-05-20","close":1577.0},{"date":"2026-05-21","close":1611.0},{"date":"2026-05-22","close":1590.0},{"date":"2026-05-26","close":1579.0},{"date":"2026-05-27","close":1401.0},{"date":"2026-05-28","close":1428.0},{"date":"2026-05-29","close":1342.0},{"date":"2026-06-01","close":1215.0},{"date":"2026-06-02","close":1196.0},{"date":"2026-06-04","close":1155.0},{"date":"2026-06-05","close":1188.0},{"date":"2026-06-08","close":1104.0},{"date":"2026-06-09","close":1155.0},{"date":"2026-06-10","close":1113.0},{"date":"2026-06-11","close":1140.0},{"date":"2026-06-12","close":1482.0},{"date":"2026-06-15","close":1315.0},{"date":"2026-06-16","close":1406.0},{"date":"2026-06-17","close":1351.0},{"date":"2026-06-18","close":1240.0},{"date":"2026-06-19","close":1194.0},{"date":"2026-06-22","close":2118.0},{"date":"2026-06-23","close":1914.0},{"date":"2026-06-24","close":1940.0},{"date":"2026-06-25","close":1740.0},{"date":"2026-06-26","close":1790.0},{"date":"2026-06-29","close":1852.0},{"date":"2026-06-30","close":1832.0},{"date":"2026-07-01","close":2050.0},{"date":"2026-07-02","close":1986.0},{"date":"2026-07-03","close":1942.0},{"date":"2026-07-06","close":1882.0},{"date":"2026-07-07","close":1784.0},{"date":"2026-07-08","close":2060.0},{"date":"2026-07-09","close":2112.0},{"date":"2026-07-10","close":1986.0},{"date":"2026-07-13","close":1872.0},{"date":"2026-07-14","close":1764.0},{"date":"2026-07-15","close":1932.0},{"date":"2026-07-16","close":2136.0},{"date":"2026-07-20","close":1966.0},{"date":"2026-07-21","close":1886.0},{"date":"2026-07-22","close":1886.0},{"date":"2026-07-23","close":1900.0},{"date":"2026-07-24","close":1846.0},{"date":"2026-07-27","close":1804.0},{"date":"2026-07-28","close":1640.0},{"date":"2026-07-29","close":1840.0},{"date":"2026-07-30","close":1660.0},{"date":"2026-07-31","close":1752.0},{"date":"2026-08-03","close":1740.0},{"date":"2026-08-04","close":1794.0},{"date":"2026-08-05","close":1836.0},{"date":"2026-08-06","close":1848.0},{"date":"2026-08-07","close":1844.0},{"date":"2026-08-10","close":1852.0},{"date":"2026-08-11","close":1946.0},{"date":"2026-08-12","close":2174.0},{"date":"2026-08-13","close":2034.0},{"date":"2026-08-14","close":1956.0},{"date":"2026-08-18","close":1834.0},{"date":"2026-08-19","close":1566.0},{"date":"2026-08-20","close":1566.0},{"date":"2026-08-21","close":1566.0},{"date":"2026-08-24","close":1566.0},{"date":"2026-08-25","close":1566.0},{"date":"2026-08-26","close":1566.0},{"date":"2026-08-27","close":1566.0},{"date":"2026-08-28","close":1566.0},{"date":"2026-08-31","close":1566.0},{"date":"2026-09-01","close":1566.0},{"date":"2026-09-02","close":1566.0},{"date":"2026-09-03","close":1566.0},{"date":"2026-09-04","close":1566.0},{"date":"2026-09-07","close":1566.0},{"date":"2026-09-08","close":1566.0},{"date":"2026-09-09","close":1566.0},{"date":"2026-09-10","close":1566.0},{"date":"2026-09-11","close":1566.0},{"date":"2026-09-14","close":1566.0},{"date":"2026-09-15","close":1566.0},{"date":"2026-09-16","close":1589.0},{"date":"2026-09-17","close":1473.0},{"date":"2026-09-18","close":1430.0},{"date":"2026-09-21","close":1294.0},{"date":"2026-09-22","close":1275.0},{"date":"2026-09-23","close":1299.0},{"date":"2026-09-28","close":1263.0},{"date":"2026-09-29","close":1267.0},{"date":"2026-09-30","close":1249.0},{"date":"2026-10-01","close":1288.0},{"date":"2026-10-02","close":1309.0},{"date":"2026-10-06","close":1538.0},{"date":"2026-10-07","close":1503.0},{"date":"2026-10-08","close":1462.0},{"date":"2026-10-12","close":1475.0},{"date":"2026-10-13","close":1443.0},{"date":"2026-10-14","close":1484.0},{"date":"2026-10-15","close":1409.0},{"date":"2026-10-16","close":1458.0},{"date":"2026-10-19","close":1588.0},{"date":"2026-10-20","close":1542.0},{"date":"2026-10-21","close":1540.0},{"date":"2026-10-22","close":1488.0},{"date":"2026-10-23","close":1406.0}],"chart_data":[{"date":"2024-10-23","open":4339,"high":4415,"low":4225,"close":4395,"volume":34469,"rsi_14":18.76,"sma_20":4740.95,"sma_60":5104.32,"sma_120":5562.68},{"date":"2024-10-24","open":4395,"high":4410,"low":4310,"close":4410,"volume":10904,"rsi_14":22.59,"sma_20":4708.75,"sma_60":5080.32,"sma_120":5540.98},{"date":"2024-10-25","open":4479,"high":4479,"low":4235,"close":4235,"volume":36409,"rsi_14":16.85,"sma_20":4667.5,"sma_60":5053.88,"sma_120":5521.14},{"date":"2024-10-28","open":4250,"high":4371,"low":4195,"close":4300,"volume":23116,"rsi_14":21.66,"sma_20":4633.5,"sma_60":5030.72,"sma_120":5501.08},{"date":"2024-10-29","open":4305,"high":4391,"low":4210,"close":4350,"volume":18856,"rsi_14":30.84,"sma_20":4600.0,"sma_60":5003.02,"sma_120":5482.07},{"date":"2024-10-30","open":4354,"high":4885,"low":4300,"close":4680,"volume":172483,"rsi_14":54.44,"sma_20":4584.4,"sma_60":4977.68,"sma_120":5466.59},{"date":"2024-10-31","open":4670,"high":4670,"low":4445,"close":4450,"volume":36098,"rsi_14":44.61,"sma_20":4562.0,"sma_60":4948.38,"sma_120":5450.73},{"date":"2024-11-01","open":4410,"high":4449,"low":4275,"close":4370,"volume":24496,"rsi_14":44.11,"sma_20":4539.85,"sma_60":4920.02,"sma_120":5434.11},{"date":"2024-11-04","open":4280,"high":4474,"low":4240,"close":4395,"volume":30582,"rsi_14":43.68,"sma_20":4518.2,"sma_60":4893.83,"sma_120":5416.19},{"date":"2024-11-05","open":4390,"high":4480,"low":4305,"close":4450,"volume":24423,"rsi_14":47.51,"sma_20":4498.8,"sma_60":4871.42,"sma_120":5396.22},{"date":"2024-11-06","open":4505,"high":4505,"low":4370,"close":4425,"volume":15598,"rsi_14":44.57,"sma_20":4486.7,"sma_60":4860.68,"sma_120":5377.71},{"date":"2024-11-07","open":4425,"high":4430,"low":4251,"close":4335,"volume":23040,"rsi_14":43.73,"sma_20":4474.1,"sma_60":4845.15,"sma_120":5358.99},{"date":"2024-11-08","open":4335,"high":4360,"low":4251,"close":4325,"volume":15540,"rsi_14":45.09,"sma_20":4460.75,"sma_60":4828.37,"sma_120":5340.82},{"date":"2024-11-11","open":4325,"high":4325,"low":4050,"close":4170,"volume":39622,"rsi_14":42.92,"sma_20":4442.85,"sma_60":4812.75,"sma_120":5320.97},{"date":"2024-11-12","open":4170,"high":4265,"low":4000,"close":4040,"volume":31679,"rsi_14":37.6,"sma_20":4416.65,"sma_60":4790.75,"sma_120":5300.57},{"date":"2024-11-13","open":4050,"high":4125,"low":3810,"close":3850,"volume":60500,"rsi_14":32.59,"sma_20":4383.15,"sma_60":4765.48,"sma_120":5280.31},{"date":"2024-11-14","open":3851,"high":3951,"low":3755,"close":3790,"volume":18650,"rsi_14":35.08,"sma_20":4344.1,"sma_60":4739.28,"sma_120":5260.07},{"date":"2024-11-15","open":3789,"high":3789,"low":3494,"close":3700,"volume":74886,"rsi_14":30.26,"sma_20":4303.85,"sma_60":4710.08,"sma_120":5238.8},{"date":"2024-11-18","open":3700,"high":3875,"low":3550,"close":3705,"volume":15044,"rsi_14":28.15,"sma_20":4266.35,"sma_60":4682.47,"sma_120":5218.7},{"date":"2024-11-19","open":3705,"high":3860,"low":3650,"close":3775,"volume":11424,"rsi_14":12.68,"sma_20":4236.9,"sma_60":4658.88,"sma_120":5198.34},{"date":"2024-11-20","open":3745,"high":3899,"low":3730,"close":3825,"volume":17112,"rsi_14":19.79,"sma_20":4208.2,"sma_60":4634.38,"sma_120":5179.68},{"date":"2024-11-21","open":3825,"high":3845,"low":3530,"close":3555,"volume":59543,"rsi_14":16.71,"sma_20":4165.15,"sma_60":4605.18,"sma_120":5159.41},{"date":"2024-11-22","open":3545,"high":3625,"low":3545,"close":3605,"volume":15477,"rsi_14":18.36,"sma_20":4133.4,"sma_60":4577.15,"sma_120":5139.56},{"date":"2024-11-25","open":3560,"high":3744,"low":3560,"close":3665,"volume":4899,"rsi_14":18.75,"sma_20":4101.45,"sma_60":4546.02,"sma_120":5120.47},{"date":"2024-11-26","open":3666,"high":3840,"low":3666,"close":3750,"volume":26508,"rsi_14":24.32,"sma_20":4071.25,"sma_60":4522.85,"sma_120":5101.83},{"date":"2024-11-27","open":3879,"high":3879,"low":3690,"close":3805,"volume":20250,"rsi_14":29.33,"sma_20":4027.2,"sma_60":4501.45,"sma_120":5081.27},{"date":"2024-11-28","open":3825,"high":3825,"low":3624,"close":3660,"volume":27802,"rsi_14":26.53,"sma_20":3987.45,"sma_60":4477.53,"sma_120":5060.18},{"date":"2024-11-29","open":3650,"high":3661,"low":3555,"close":3600,"volume":12625,"rsi_14":28.42,"sma_20":3948.65,"sma_60":4454.45,"sma_120":5040.32},{"date":"2024-12-02","open":3600,"high":3650,"low":3480,"close":3510,"volume":18659,"rsi_14":29.3,"sma_20":3904.05,"sma_60":4429.77,"sma_120":5019.26},{"date":"2024-12-03","open":3509,"high":3675,"low":3400,"close":3425,"volume":44859,"rsi_14":31.93,"sma_20":3852.45,"sma_60":4405.02,"sma_120":4997.32},{"date":"2024-12-04","open":3400,"high":3445,"low":3250,"close":3415,"volume":33824,"rsi_14":33.36,"sma_20":3801.6,"sma_60":4380.1,"sma_120":4975.83},{"date":"2024-12-05","open":3450,"high":3575,"low":3385,"close":3390,"volume":11919,"rsi_14":35.39,"sma_20":3754.05,"sma_60":4358.12,"sma_120":4955.61},{"date":"2024-12-06","open":3271,"high":3391,"low":3050,"close":3235,"volume":56590,"rsi_14":30.57,"sma_20":3699.15,"sma_60":4333.35,"sma_120":4930.38},{"date":"2024-12-09","open":3235,"high":3235,"low":2750,"close":2765,"volume":85641,"rsi_14":18.67,"sma_20":3628.4,"sma_60":4302.97,"sma_120":4901.98},{"date":"2024-12-10","open":2730,"high":2971,"low":2730,"close":2940,"volume":51303,"rsi_14":24.49,"sma_20":3573.0,"sma_60":4275.52,"sma_120":4875.07},{"date":"2024-12-11","open":2980,"high":3160,"low":2940,"close":3040,"volume":19823,"rsi_14":33.54,"sma_20":3532.2,"sma_60":4252.6,"sma_120":4851.49},{"date":"2024-12-12","open":3100,"high":3100,"low":3000,"close":3010,"volume":39673,"rsi_14":30.76,"sma_20":3492.95,"sma_60":4229.52,"sma_120":4828.07},{"date":"2024-12-13","open":3015,"high":3111,"low":3015,"close":3040,"volume":35544,"rsi_14":29.36,"sma_20":3459.7,"sma_60":4196.2,"sma_120":4805.46},{"date":"2024-12-16","open":3040,"high":3170,"low":3040,"close":3085,"volume":22743,"rsi_14":27.46,"sma_20":3428.45,"sma_60":4164.05,"sma_120":4783.97},{"date":"2024-12-17","open":3175,"high":3195,"low":3000,"close":3060,"volume":34829,"rsi_14":24.19,"sma_20":3392.45,"sma_60":4132.92,"sma_120":4762.27},{"date":"2024-12-18","open":3070,"high":3175,"low":3070,"close":3170,"volume":43269,"rsi_14":32.61,"sma_20":3359.45,"sma_60":4102.87,"sma_120":4741.83},{"date":"2024-12-19","open":3140,"high":3315,"low":3040,"close":3195,"volume":46821,"rsi_14":35.26,"sma_20":3341.3,"sma_60":4071.73,"sma_120":4721.65},{"date":"2024-12-20","open":3200,"high":3200,"low":3100,"close":3130,"volume":19730,"rsi_14":35.94,"sma_20":3317.4,"sma_60":4039.43,"sma_120":4701.55},{"date":"2024-12-23","open":3230,"high":3345,"low":3190,"close":3320,"volume":26855,"rsi_14":46.38,"sma_20":3300.0,"sma_60":4011.65,"sma_120":4684.47},{"date":"2024-12-24","open":3445,"high":3445,"low":3200,"close":3200,"volume":17178,"rsi_14":43.11,"sma_20":3272.3,"sma_60":3981.18,"sma_120":4666.76},{"date":"2024-12-26","open":3199,"high":3400,"low":3199,"close":3270,"volume":23667,"rsi_14":46.27,"sma_20":3245.35,"sma_60":3952.32,"sma_120":4650.02},{"date":"2024-12-27","open":3271,"high":3315,"low":3165,"close":3220,"volume":9384,"rsi_14":49.5,"sma_20":3223.15,"sma_60":3924.2,"sma_120":4631.88},{"date":"2024-12-30","open":3219,"high":3320,"low":3110,"close":3250,"volume":29634,"rsi_14":72.79,"sma_20":3205.55,"sma_60":3898.02,"sma_120":4615.73},{"date":"2025-01-02","open":3330,"high":3380,"low":3229,"close":3300,"volume":21705,"rsi_14":69.17,"sma_20":3195.0,"sma_60":3872.42,"sma_120":4600.29},{"date":"2025-01-03","open":3450,"high":3450,"low":3234,"close":3395,"volume":11373,"rsi_14":69.0,"sma_20":3193.5,"sma_60":3848.25,"sma_120":4584.48},{"date":"2025-01-06","open":3360,"high":3585,"low":3360,"close":3500,"volume":29868,"rsi_14":74.24,"sma_20":3197.75,"sma_60":3828.68,"sma_120":4568.86},{"date":"2025-01-07","open":3489,"high":3575,"low":3489,"close":3525,"volume":14347,"rsi_14":74.14,"sma_20":3204.55,"sma_60":3810.9,"sma_120":4550.86},{"date":"2025-01-08","open":3369,"high":3565,"low":3339,"close":3520,"volume":22231,"rsi_14":72.56,"sma_20":3218.95,"sma_60":3792.95,"sma_120":4530.51},{"date":"2025-01-09","open":3479,"high":3580,"low":3479,"close":3550,"volume":12681,"rsi_14":75.26,"sma_20":3258.5,"sma_60":3776.58,"sma_120":4511.83},{"date":"2025-01-10","open":3560,"high":3600,"low":3500,"close":3600,"volume":13036,"rsi_14":73.61,"sma_20":3291.75,"sma_60":3760.47,"sma_120":4493.28},{"date":"2025-01-13","open":3570,"high":3570,"low":3430,"close":3465,"volume":15869,"rsi_14":63.23,"sma_20":3313.15,"sma_60":3742.83,"sma_120":4474.73},{"date":"2025-01-14","open":3425,"high":3485,"low":3390,"close":3425,"volume":25592,"rsi_14":64.81,"sma_20":3334.05,"sma_60":3723.7,"sma_120":4455.23},{"date":"2025-01-15","open":3265,"high":3480,"low":3265,"close":3455,"volume":11665,"rsi_14":58.08,"sma_20":3354.95,"sma_60":3706.17,"sma_120":4437.64},{"date":"2025-01-16","open":3460,"high":3676,"low":3460,"close":3615,"volume":37312,"rsi_14":73.7,"sma_20":3381.65,"sma_60":3692.15,"sma_120":4420.06},{"date":"2025-01-17","open":3605,"high":3661,"low":3561,"close":3645,"volume":25148,"rsi_14":72.41,"sma_20":3411.1,"sma_60":3680.15,"sma_120":4402.77},{"date":"2025-01-20","open":3815,"high":3815,"low":3590,"close":3685,"volume":19260,"rsi_14":78.22,"sma_20":3437.05,"sma_60":3668.23,"sma_120":4386.27},{"date":"2025-01-21","open":3790,"high":3790,"low":3526,"close":3635,"volume":19270,"rsi_14":72.74,"sma_20":3459.2,"sma_60":3655.22,"sma_120":4367.77},{"date":"2025-01-22","open":3630,"high":3750,"low":3514,"close":3560,"volume":41954,"rsi_14":64.95,"sma_20":3480.85,"sma_60":3643.88,"sma_120":4348.88},{"date":"2025-01-23","open":3590,"high":3590,"low":3425,"close":3425,"volume":37407,"rsi_14":51.64,"sma_20":3486.15,"sma_60":3629.2,"sma_120":4329.96},{"date":"2025-01-24","open":3425,"high":3545,"low":3390,"close":3420,"volume":12962,"rsi_14":45.1,"sma_20":3497.25,"sma_60":3613.6,"sma_120":4308.31},{"date":"2025-01-31","open":3480,"high":3480,"low":3305,"close":3410,"volume":12458,"rsi_14":42.75,"sma_20":3504.3,"sma_60":3592.28,"sma_120":4284.98},{"date":"2025-02-03","open":3265,"high":3460,"low":3265,"close":3395,"volume":14911,"rsi_14":42.22,"sma_20":3513.15,"sma_60":3574.58,"sma_120":4261.48},{"date":"2025-02-04","open":3430,"high":3475,"low":3325,"close":3325,"volume":22930,"rsi_14":36.66,"sma_20":3516.9,"sma_60":3557.03,"sma_120":4238.52},{"date":"2025-02-05","open":3330,"high":3551,"low":3330,"close":3490,"volume":19037,"rsi_14":44.26,"sma_20":3526.45,"sma_60":3541.83,"sma_120":4217.83},{"date":"2025-02-06","open":3490,"high":3644,"low":3490,"close":3570,"volume":19009,"rsi_14":55.81,"sma_20":3535.25,"sma_60":3527.07,"sma_120":4199.24},{"date":"2025-02-07","open":3615,"high":3615,"low":2935,"close":3095,"volume":376007,"rsi_14":37.68,"sma_20":3514.85,"sma_60":3504.73,"sma_120":4182.71},{"date":"2025-02-10","open":3100,"high":3175,"low":2949,"close":3135,"volume":90806,"rsi_14":38.18,"sma_20":3495.2,"sma_60":3484.6,"sma_120":4164.88},{"date":"2025-02-11","open":3085,"high":3121,"low":3035,"close":3065,"volume":23835,"rsi_14":28.22,"sma_20":3472.25,"sma_60":3463.45,"sma_120":4145.91},{"date":"2025-02-12","open":3065,"high":3190,"low":2985,"close":3000,"volume":33586,"rsi_14":25.17,"sma_20":3444.55,"sma_60":3443.82,"sma_120":4128.28},{"date":"2025-02-13","open":3005,"high":3060,"low":2980,"close":3020,"volume":22420,"rsi_14":23.95,"sma_20":3415.35,"sma_60":3426.7,"sma_120":4108.73},{"date":"2025-02-14","open":2986,"high":3020,"low":2805,"close":2915,"volume":95164,"rsi_14":22.97,"sma_20":3387.65,"sma_60":3411.0,"sma_120":4088.24},{"date":"2025-02-17","open":2910,"high":2976,"low":2755,"close":2945,"volume":50803,"rsi_14":26.08,"sma_20":3363.45,"sma_60":3396.82,"sma_120":4068.05},{"date":"2025-02-18","open":2966,"high":3745,"low":2910,"close":3485,"volume":982684,"rsi_14":51.76,"sma_20":3364.95,"sma_60":3393.2,"sma_120":4051.64},{"date":"2025-02-19","open":3485,"high":3740,"low":3375,"close":3590,"volume":239405,"rsi_14":54.74,"sma_20":3363.7,"sma_60":3391.27,"sma_120":4036.87},{"date":"2025-02-20","open":3585,"high":3585,"low":3340,"close":3420,"volume":73808,"rsi_14":50.25,"sma_20":3352.4,"sma_60":3385.32,"sma_120":4022.1},{"date":"2025-02-21","open":3421,"high":3421,"low":3165,"close":3210,"volume":76886,"rsi_14":45.68,"sma_20":3328.45,"sma_60":3374.98,"sma_120":4004.68},{"date":"2025-02-24","open":3204,"high":3295,"low":3105,"close":3240,"volume":58839,"rsi_14":48.0,"sma_20":3308.6,"sma_60":3369.7,"sma_120":3987.44},{"date":"2025-02-25","open":3344,"high":3344,"low":3140,"close":3250,"volume":22776,"rsi_14":43.87,"sma_20":3293.0,"sma_60":3363.75,"sma_120":3970.45},{"date":"2025-02-26","open":3250,"high":3330,"low":3175,"close":3290,"volume":32656,"rsi_14":42.68,"sma_20":3286.2,"sma_60":3357.45,"sma_120":3951.73},{"date":"2025-02-27","open":3290,"high":3315,"low":3116,"close":3195,"volume":52432,"rsi_14":53.27,"sma_20":3274.85,"sma_60":3348.13,"sma_120":3935.49},{"date":"2025-02-28","open":3050,"high":3285,"low":3040,"close":3175,"volume":34886,"rsi_14":51.31,"sma_20":3263.0,"sma_60":3337.55,"sma_120":3919.5},{"date":"2025-03-04","open":3300,"high":3300,"low":3115,"close":3150,"volume":14680,"rsi_14":52.91,"sma_20":3250.65,"sma_60":3328.98,"sma_120":3903.26},{"date":"2025-03-05","open":3300,"high":3300,"low":3111,"close":3200,"volume":15871,"rsi_14":56.88,"sma_20":3244.35,"sma_60":3322.27,"sma_120":3888.36},{"date":"2025-03-06","open":3285,"high":3285,"low":3125,"close":3125,"volume":17892,"rsi_14":53.5,"sma_20":3226.0,"sma_60":3315.82,"sma_120":3872.79},{"date":"2025-03-07","open":3116,"high":3246,"low":3050,"close":3050,"volume":18368,"rsi_14":54.58,"sma_20":3199.8,"sma_60":3309.52,"sma_120":3857.27},{"date":"2025-03-10","open":3030,"high":3075,"low":2945,"close":3035,"volume":57064,"rsi_14":53.09,"sma_20":3196.8,"sma_60":3303.13,"sma_120":3841.62},{"date":"2025-03-11","open":3020,"high":3130,"low":2949,"close":3010,"volume":21499,"rsi_14":24.89,"sma_20":3190.5,"sma_60":3296.75,"sma_120":3827.43},{"date":"2025-03-12","open":3010,"high":3105,"low":2975,"close":3105,"volume":15107,"rsi_14":24.1,"sma_20":3192.55,"sma_60":3294.58,"sma_120":3813.97},{"date":"2025-03-13","open":3180,"high":3200,"low":3070,"close":3090,"volume":47101,"rsi_14":28.84,"sma_20":3197.05,"sma_60":3300.03,"sma_120":3801.5},{"date":"2025-03-14","open":3200,"high":3200,"low":3000,"close":3130,"volume":10370,"rsi_14":43.51,"sma_20":3202.6,"sma_60":3303.23,"sma_120":3789.38},{"date":"2025-03-17","open":3145,"high":3145,"low":3055,"close":3130,"volume":7305,"rsi_14":40.51,"sma_20":3213.45,"sma_60":3304.75,"sma_120":3778.68},{"date":"2025-03-18","open":3246,"high":3246,"low":3101,"close":3180,"volume":15124,"rsi_14":44.32,"sma_20":3225.3,"sma_60":3307.6,"sma_120":3768.56},{"date":"2025-03-19","open":3150,"high":3199,"low":3120,"close":3125,"volume":25833,"rsi_14":37.03,"sma_20":3207.2,"sma_60":3309.03,"sma_120":3752.62},{"date":"2025-03-20","open":3195,"high":3195,"low":3000,"close":3125,"volume":21207,"rsi_14":43.57,"sma_20":3183.8,"sma_60":3309.72,"sma_120":3736.88},{"date":"2025-03-21","open":3125,"high":3190,"low":3085,"close":3170,"volume":9659,"rsi_14":49.56,"sma_20":3171.2,"sma_60":3311.57,"sma_120":3722.24},{"date":"2025-03-24","open":3200,"high":3200,"low":3075,"close":3165,"volume":10132,"rsi_14":51.37,"sma_20":3168.95,"sma_60":3311.48,"sma_120":3707.18},{"date":"2025-03-25","open":3165,"high":3184,"low":2949,"close":3105,"volume":52805,"rsi_14":41.5,"sma_20":3162.15,"sma_60":3309.98,"sma_120":3690.86},{"date":"2025-03-26","open":3106,"high":3170,"low":3025,"close":3085,"volume":38416,"rsi_14":45.94,"sma_20":3153.8,"sma_60":3309.22,"sma_120":3674.32},{"date":"2025-03-27","open":3079,"high":3150,"low":3030,"close":3105,"volume":17114,"rsi_14":56.22,"sma_20":3144.5,"sma_60":3305.62,"sma_120":3658.63},{"date":"2025-03-28","open":3105,"high":3550,"low":3105,"close":3245,"volume":299283,"rsi_14":68.4,"sma_20":3147.05,"sma_60":3306.38,"sma_120":3643.78},{"date":"2025-03-31","open":3246,"high":3246,"low":3065,"close":3095,"volume":24767,"rsi_14":56.05,"sma_20":3143.0,"sma_60":3303.43,"sma_120":3627.88},{"date":"2025-04-01","open":3111,"high":3291,"low":2996,"close":3235,"volume":25880,"rsi_14":58.69,"sma_20":3147.25,"sma_60":3303.68,"sma_120":3613.94},{"date":"2025-04-02","open":3235,"high":3256,"low":3121,"close":3225,"volume":10023,"rsi_14":59.16,"sma_20":3148.5,"sma_60":3303.25,"sma_120":3600.63},{"date":"2025-04-03","open":3180,"high":3246,"low":3126,"close":3225,"volume":9642,"rsi_14":56.78,"sma_20":3153.5,"sma_60":3301.98,"sma_120":3587.2},{"date":"2025-04-04","open":3190,"high":3250,"low":3105,"close":3170,"volume":22140,"rsi_14":52.65,"sma_20":3159.55,"sma_60":3298.2,"sma_120":3573.22},{"date":"2025-04-07","open":3094,"high":3199,"low":2789,"close":2960,"volume":89127,"rsi_14":37.95,"sma_20":3155.8,"sma_60":3289.15,"sma_120":3558.92},{"date":"2025-04-08","open":2981,"high":3126,"low":2945,"close":3070,"volume":34753,"rsi_14":47.12,"sma_20":3158.8,"sma_60":3281.5,"sma_120":3546.2},{"date":"2025-04-09","open":3145,"high":3145,"low":2949,"close":2990,"volume":32226,"rsi_14":43.54,"sma_20":3153.0,"sma_60":3272.6,"sma_120":3532.78},{"date":"2025-04-10","open":3145,"high":3145,"low":3000,"close":3110,"volume":16920,"rsi_14":47.34,"sma_20":3154.05,"sma_60":3265.22,"sma_120":3520.9},{"date":"2025-04-11","open":3110,"high":3280,"low":3034,"close":3240,"volume":47703,"rsi_14":53.03,"sma_20":3159.6,"sma_60":3259.18,"sma_120":3509.82},{"date":"2025-04-14","open":3405,"high":3405,"low":3140,"close":3275,"volume":59575,"rsi_14":56.96,"sma_20":3166.9,"sma_60":3256.0,"sma_120":3499.42},{"date":"2025-04-15","open":3275,"high":3381,"low":3180,"close":3330,"volume":40209,"rsi_14":59.78,"sma_20":3174.45,"sma_60":3254.4,"sma_120":3489.05},{"date":"2025-04-16","open":3330,"high":3660,"low":3300,"close":3575,"volume":122183,"rsi_14":65.88,"sma_20":3197.1,"sma_60":3256.42,"sma_120":3481.29},{"date":"2025-04-17","open":3575,"high":3609,"low":3474,"close":3535,"volume":60198,"rsi_14":60.52,"sma_20":3217.75,"sma_60":3255.08,"sma_120":3473.62},{"date":"2025-04-18","open":3509,"high":3605,"low":3475,"close":3570,"volume":18439,"rsi_14":68.84,"sma_20":3237.9,"sma_60":3253.83,"sma_120":3466.99},{"date":"2025-04-21","open":3536,"high":3625,"low":3396,"close":3470,"volume":43700,"rsi_14":59.63,"sma_20":3253.25,"sma_60":3250.22,"sma_120":3459.22},{"date":"2025-04-22","open":3460,"high":3550,"low":3400,"close":3445,"volume":36762,"rsi_14":58.91,"sma_20":3270.35,"sma_60":3247.03,"sma_120":3451.12},{"date":"2025-04-23","open":3620,"high":3620,"low":3411,"close":3495,"volume":19176,"rsi_14":60.49,"sma_20":3291.0,"sma_60":3245.93,"sma_120":3444.91},{"date":"2025-04-24","open":3494,"high":3570,"low":3459,"close":3525,"volume":26946,"rsi_14":64.07,"sma_20":3312.15,"sma_60":3247.62,"sma_120":3438.41},{"date":"2025-04-25","open":3625,"high":3625,"low":3510,"close":3515,"volume":11080,"rsi_14":76.03,"sma_20":3325.7,"sma_60":3249.2,"sma_120":3431.4},{"date":"2025-04-28","open":3490,"high":3600,"low":3450,"close":3465,"volume":15985,"rsi_14":69.66,"sma_20":3344.35,"sma_60":3250.12,"sma_120":3421.2},{"date":"2025-04-29","open":3465,"high":3551,"low":3426,"close":3500,"volume":29944,"rsi_14":76.53,"sma_20":3357.7,"sma_60":3251.87,"sma_120":3413.22},{"date":"2025-04-30","open":3425,"high":3531,"low":3425,"close":3480,"volume":16853,"rsi_14":71.48,"sma_20":3370.55,"sma_60":3254.47,"sma_120":3405.75},{"date":"2025-05-02","open":3396,"high":3550,"low":3396,"close":3470,"volume":11309,"rsi_14":65.5,"sma_20":3382.9,"sma_60":3254.13,"sma_120":3397.98},{"date":"2025-05-07","open":3354,"high":3514,"low":3354,"close":3425,"volume":40262,"rsi_14":60.0,"sma_20":3395.75,"sma_60":3251.7,"sma_120":3389.38},{"date":"2025-05-08","open":3420,"high":3450,"low":3374,"close":3400,"volume":24353,"rsi_14":54.9,"sma_20":3417.9,"sma_60":3256.83,"sma_120":3380.78},{"date":"2025-05-09","open":3369,"high":3460,"low":3364,"close":3420,"volume":24786,"rsi_14":34.34,"sma_20":3435.55,"sma_60":3261.62,"sma_120":3373.11},{"date":"2025-05-12","open":3420,"high":3420,"low":3314,"close":3380,"volume":37520,"rsi_14":34.34,"sma_20":3455.2,"sma_60":3266.92,"sma_120":3365.18},{"date":"2025-05-13","open":3381,"high":3410,"low":3300,"close":3320,"volume":28167,"rsi_14":25.95,"sma_20":3465.75,"sma_60":3272.28,"sma_120":3358.05},{"date":"2025-05-14","open":3320,"high":3445,"low":3300,"close":3310,"volume":40386,"rsi_14":31.41,"sma_20":3469.25,"sma_60":3277.15,"sma_120":3351.93},{"date":"2025-05-15","open":3410,"high":3410,"low":3234,"close":3240,"volume":65335,"rsi_14":28.45,"sma_20":3467.5,"sma_60":3282.62,"sma_120":3346.81},{"date":"2025-05-16","open":3240,"high":3369,"low":3210,"close":3290,"volume":32123,"rsi_14":28.45,"sma_20":3465.5,"sma_60":3288.42,"sma_120":3342.62},{"date":"2025-05-19","open":3290,"high":3290,"low":3199,"close":3240,"volume":16818,"rsi_14":21.13,"sma_20":3448.65,"sma_60":3284.32,"sma_120":3338.76},{"date":"2025-05-20","open":3241,"high":3360,"low":3210,"close":3230,"volume":9124,"rsi_14":21.13,"sma_20":3433.25,"sma_60":3278.27,"sma_120":3334.77},{"date":"2025-05-21","open":3190,"high":3281,"low":3190,"close":3220,"volume":16158,"rsi_14":22.98,"sma_20":3415.6,"sma_60":3274.9,"sma_120":3330.11},{"date":"2025-05-22","open":3251,"high":3251,"low":3160,"close":3200,"volume":21532,"rsi_14":15.84,"sma_20":3402.0,"sma_60":3274.73,"sma_120":3324.86},{"date":"2025-05-23","open":3234,"high":3234,"low":3130,"close":3155,"volume":17363,"rsi_14":14.99,"sma_20":3387.4,"sma_60":3273.3,"sma_120":3321.5},{"date":"2025-05-26","open":3150,"high":3229,"low":3105,"close":3115,"volume":28215,"rsi_14":14.08,"sma_20":3368.3,"sma_60":3271.03,"sma_120":3317.39},{"date":"2025-05-27","open":3155,"high":3200,"low":3079,"close":3145,"volume":15324,"rsi_14":20.75,"sma_20":3349.15,"sma_60":3268.6,"sma_120":3313.03},{"date":"2025-05-28","open":3230,"high":3251,"low":3121,"close":3235,"volume":24449,"rsi_14":34.73,"sma_20":3335.05,"sma_60":3269.27,"sma_120":3308.7},{"date":"2025-05-29","open":3300,"high":3300,"low":3120,"close":3160,"volume":31740,"rsi_14":28.24,"sma_20":3319.7,"sma_60":3269.02,"sma_120":3303.28},{"date":"2025-05-30","open":3229,"high":3300,"low":3145,"close":3145,"volume":30836,"rsi_14":29.46,"sma_20":3301.85,"sma_60":3268.93,"sma_120":3298.96},{"date":"2025-06-02","open":3300,"high":3305,"low":3075,"close":3150,"volume":35590,"rsi_14":33.59,"sma_20":3285.25,"sma_60":3268.1,"sma_120":3295.18},{"date":"2025-06-04","open":3150,"high":3251,"low":3136,"close":3220,"volume":24512,"rsi_14":42.17,"sma_20":3272.65,"sma_60":3269.68,"sma_120":3292.75},{"date":"2025-06-05","open":3220,"high":3290,"low":3155,"close":3185,"volume":11707,"rsi_14":44.87,"sma_20":3260.55,"sma_60":3271.95,"sma_120":3290.73},{"date":"2025-06-09","open":3190,"high":3220,"low":3150,"close":3195,"volume":31369,"rsi_14":40.51,"sma_20":3250.2,"sma_60":3274.63,"sma_120":3288.88},{"date":"2025-06-10","open":3220,"high":3235,"low":3170,"close":3175,"volume":23516,"rsi_14":43.07,"sma_20":3237.85,"sma_60":3277.4,"sma_120":3287.07},{"date":"2025-06-11","open":3150,"high":3230,"low":3150,"close":3200,"volume":25598,"rsi_14":46.94,"sma_20":3228.75,"sma_60":3278.98,"sma_120":3286.78},{"date":"2025-06-12","open":3235,"high":3235,"low":3150,"close":3195,"volume":16487,"rsi_14":47.42,"sma_20":3222.45,"sma_60":3280.75,"sma_120":3290.39},{"date":"2025-06-13","open":3195,"high":3195,"low":3130,"close":3160,"volume":36968,"rsi_14":46.0,"sma_20":3214.9,"sma_60":3281.25,"sma_120":3292.24},{"date":"2025-06-16","open":3195,"high":3195,"low":3111,"close":3185,"volume":19847,"rsi_14":53.12,"sma_20":3212.1,"sma_60":3282.17,"sma_120":3293.46},{"date":"2025-06-17","open":3185,"high":3225,"low":3130,"close":3195,"volume":22341,"rsi_14":58.89,"sma_20":3207.3,"sma_60":3282.42,"sma_120":3295.01},{"date":"2025-06-18","open":3246,"high":3246,"low":3155,"close":3200,"volume":36356,"rsi_14":56.47,"sma_20":3205.25,"sma_60":3283.67,"sma_120":3296.35},{"date":"2025-06-19","open":3229,"high":3229,"low":3050,"close":3135,"volume":79412,"rsi_14":37.5,"sma_20":3200.5,"sma_60":3283.83,"sma_120":3296.78},{"date":"2025-06-20","open":3135,"high":3185,"low":3094,"close":3150,"volume":14710,"rsi_14":48.53,"sma_20":3197.0,"sma_60":3283.5,"sma_120":3297.53},{"date":"2025-06-23","open":3140,"high":3140,"low":3040,"close":3040,"volume":49197,"rsi_14":37.84,"sma_20":3188.95,"sma_60":3281.4,"sma_120":3296.44},{"date":"2025-06-24","open":3131,"high":3175,"low":3050,"close":3060,"volume":34019,"rsi_14":39.91,"sma_20":3184.15,"sma_60":3280.63,"sma_120":3295.31},{"date":"2025-06-25","open":3035,"high":3146,"low":3035,"close":3075,"volume":34652,"rsi_14":31.57,"sma_20":3182.1,"sma_60":3280.47,"sma_120":3294.84},{"date":"2025-06-26","open":3080,"high":3140,"low":2990,"close":3035,"volume":28510,"rsi_14":31.17,"sma_20":3176.55,"sma_60":3279.28,"sma_120":3292.45},{"date":"2025-06-27","open":3125,"high":3125,"low":2965,"close":2995,"volume":57122,"rsi_14":26.68,"sma_20":3164.5,"sma_60":3275.08,"sma_120":3290.73},{"date":"2025-06-30","open":3100,"high":3100,"low":2924,"close":2960,"volume":27826,"rsi_14":25.78,"sma_20":3154.45,"sma_60":3272.83,"sma_120":3288.13},{"date":"2025-07-01","open":2975,"high":3025,"low":2949,"close":3000,"volume":41071,"rsi_14":28.2,"sma_20":3147.15,"sma_60":3268.9,"sma_120":3286.29},{"date":"2025-07-02","open":3000,"high":3020,"low":2915,"close":2925,"volume":20767,"rsi_14":24.44,"sma_20":3135.8,"sma_60":3263.87,"sma_120":3283.56},{"date":"2025-07-03","open":2924,"high":3020,"low":2924,"close":2970,"volume":20385,"rsi_14":32.41,"sma_20":3123.25,"sma_60":3259.6,"sma_120":3280.79},{"date":"2025-07-04","open":2971,"high":3005,"low":2920,"close":2920,"volume":19887,"rsi_14":26.54,"sma_20":3109.9,"sma_60":3255.4,"sma_120":3276.8},{"date":"2025-07-07","open":2961,"high":2961,"low":2860,"close":2900,"volume":22681,"rsi_14":24.35,"sma_20":3095.05,"sma_60":3254.38,"sma_120":3271.77},{"date":"2025-07-08","open":2816,"high":2895,"low":2775,"close":2785,"volume":58353,"rsi_14":19.71,"sma_20":3075.4,"sma_60":3249.6,"sma_120":3265.55},{"date":"2025-07-09","open":2789,"high":2825,"low":2759,"close":2820,"volume":21714,"rsi_14":26.02,"sma_20":3056.3,"sma_60":3246.75,"sma_120":3259.68},{"date":"2025-07-10","open":2861,"high":2861,"low":2785,"close":2795,"volume":35110,"rsi_14":23.36,"sma_20":3036.15,"sma_60":3241.45,"sma_120":3253.33},{"date":"2025-07-11","open":2795,"high":2840,"low":2750,"close":2765,"volume":57419,"rsi_14":26.57,"sma_20":3016.25,"sma_60":3233.47,"sma_120":3246.32},{"date":"2025-07-14","open":2765,"high":2785,"low":2725,"close":2745,"volume":54902,"rsi_14":23.18,"sma_20":2994.1,"sma_60":3224.57,"sma_120":3240.28},{"date":"2025-07-15","open":2745,"high":2775,"low":2700,"close":2735,"volume":65588,"rsi_14":20.82,"sma_20":2970.95,"sma_60":3214.58,"sma_120":3234.49},{"date":"2025-07-16","open":2735,"high":2769,"low":2675,"close":2675,"volume":60649,"rsi_14":20.13,"sma_20":2944.55,"sma_60":3199.48,"sma_120":3227.95},{"date":"2025-07-17","open":2675,"high":2710,"low":2649,"close":2675,"volume":40833,"rsi_14":21.55,"sma_20":2921.4,"sma_60":3185.05,"sma_120":3220.07},{"date":"2025-07-18","open":2676,"high":2701,"low":2635,"close":2655,"volume":53231,"rsi_14":22.1,"sma_20":2896.45,"sma_60":3169.68,"sma_120":3211.76},{"date":"2025-07-21","open":2655,"high":2686,"low":2625,"close":2645,"volume":55851,"rsi_14":15.71,"sma_20":2876.55,"sma_60":3155.83,"sma_120":3203.03},{"date":"2025-07-22","open":2645,"high":2665,"low":2590,"close":2600,"volume":47185,"rsi_14":16.7,"sma_20":2853.4,"sma_60":3141.65,"sma_120":3194.34},{"date":"2025-07-23","open":2625,"high":2630,"low":2580,"close":2620,"volume":37780,"rsi_14":12.04,"sma_20":2830.5,"sma_60":3126.97,"sma_120":3186.45},{"date":"2025-07-24","open":2620,"high":2650,"low":2580,"close":2610,"volume":28448,"rsi_14":13.21,"sma_20":2809.1,"sma_60":3111.6,"sma_120":3179.61},{"date":"2025-07-25","open":2640,"high":2645,"low":2585,"close":2610,"volume":19923,"rsi_14":13.86,"sma_20":2789.7,"sma_60":3096.42,"sma_120":3172.81},{"date":"2025-07-28","open":2640,"high":2640,"low":2590,"close":2620,"volume":25935,"rsi_14":22.15,"sma_20":2772.55,"sma_60":3082.23,"sma_120":3166.18},{"date":"2025-07-29","open":2665,"high":2669,"low":2565,"close":2595,"volume":13162,"rsi_14":10.45,"sma_20":2752.15,"sma_60":3067.05,"sma_120":3159.46},{"date":"2025-07-30","open":2635,"high":2635,"low":2560,"close":2600,"volume":31999,"rsi_14":13.16,"sma_20":2735.8,"sma_60":3052.28,"sma_120":3153.38},{"date":"2025-07-31","open":2560,"high":2630,"low":2550,"close":2560,"volume":23104,"rsi_14":12.68,"sma_20":2715.15,"sma_60":3037.02,"sma_120":3145.57},{"date":"2025-08-01","open":2556,"high":2561,"low":2490,"close":2500,"volume":31441,"rsi_14":11.04,"sma_20":2694.0,"sma_60":3021.48,"sma_120":3136.59},{"date":"2025-08-04","open":2575,"high":2580,"low":2480,"close":2500,"volume":24458,"rsi_14":11.4,"sma_20":2673.85,"sma_60":3006.37,"sma_120":3131.6},{"date":"2025-08-05","open":2500,"high":2635,"low":2500,"close":2575,"volume":31900,"rsi_14":34.37,"sma_20":2663.3,"sma_60":2992.18,"sma_120":3126.9},{"date":"2025-08-06","open":2570,"high":2630,"low":2524,"close":2560,"volume":19212,"rsi_14":32.84,"sma_20":2650.2,"sma_60":2978.42,"sma_120":3122.67},{"date":"2025-08-07","open":2560,"high":2625,"low":2529,"close":2570,"volume":6860,"rsi_14":37.0,"sma_20":2638.9,"sma_60":2965.83,"sma_120":3119.06},{"date":"2025-08-08","open":2600,"high":2600,"low":2540,"close":2540,"volume":9912,"rsi_14":34.87,"sma_20":2627.6,"sma_60":2952.92,"sma_120":3115.03},{"date":"2025-08-11","open":2540,"high":2600,"low":2535,"close":2545,"volume":15386,"rsi_14":41.04,"sma_20":2617.55,"sma_60":2941.25,"sma_120":3111.93},{"date":"2025-08-12","open":2590,"high":2590,"low":2500,"close":2500,"volume":33060,"rsi_14":31.83,"sma_20":2605.7,"sma_60":2927.98,"sma_120":3108.2},{"date":"2025-08-13","open":2536,"high":2910,"low":2530,"close":2620,"volume":253578,"rsi_14":51.13,"sma_20":2602.9,"sma_60":2917.57,"sma_120":3100.94},{"date":"2025-08-14","open":2595,"high":2799,"low":2565,"close":2680,"volume":73049,"rsi_14":57.03,"sma_20":2603.15,"sma_60":2908.35,"sma_120":3093.31},{"date":"2025-08-18","open":2685,"high":2890,"low":2659,"close":2840,"volume":114724,"rsi_14":66.92,"sma_20":2612.5,"sma_60":2901.98,"sma_120":3088.44},{"date":"2025-08-19","open":2840,"high":2865,"low":2705,"close":2740,"volume":25222,"rsi_14":59.97,"sma_20":2617.3,"sma_60":2894.27,"sma_120":3084.5},{"date":"2025-08-20","open":2740,"high":2860,"low":2655,"close":2755,"volume":33287,"rsi_14":60.51,"sma_20":2625.1,"sma_60":2887.55,"sma_120":3080.43},{"date":"2025-08-21","open":2836,"high":2971,"low":2790,"close":2940,"volume":94734,"rsi_14":71.51,"sma_20":2641.2,"sma_60":2884.6,"sma_120":3077.82},{"date":"2025-08-22","open":2940,"high":3070,"low":2930,"close":3060,"volume":87330,"rsi_14":79.75,"sma_20":2663.85,"sma_60":2883.17,"sma_120":3075.88},{"date":"2025-08-25","open":3060,"high":3101,"low":3000,"close":3055,"volume":35215,"rsi_14":79.33,"sma_20":2686.25,"sma_60":2880.15,"sma_120":3074.71},{"date":"2025-08-26","open":3055,"high":3090,"low":3000,"close":3035,"volume":28101,"rsi_14":75.81,"sma_20":2707.15,"sma_60":2878.05,"sma_120":3073.53},{"date":"2025-08-27","open":3035,"high":3135,"low":3005,"close":3120,"volume":47914,"rsi_14":79.13,"sma_20":2733.6,"sma_60":2877.63,"sma_120":3073.28},{"date":"2025-08-28","open":3135,"high":3145,"low":3030,"close":3060,"volume":30502,"rsi_14":74.19,"sma_20":2756.75,"sma_60":2876.12,"sma_120":3072.11},{"date":"2025-08-29","open":3059,"high":3135,"low":3049,"close":3100,"volume":27602,"rsi_14":77.38,"sma_20":2783.95,"sma_60":2874.12,"sma_120":3071.9},{"date":"2025-09-01","open":3125,"high":3125,"low":3005,"close":3105,"volume":23486,"rsi_14":77.38,"sma_20":2814.45,"sma_60":2872.78,"sma_120":3072.37},{"date":"2025-09-02","open":3059,"high":3120,"low":3030,"close":3115,"volume":16499,"rsi_14":81.19,"sma_20":2845.45,"sma_60":2871.45,"sma_120":3073.04},{"date":"2025-09-03","open":3075,"high":3106,"low":3055,"close":3095,"volume":15135,"rsi_14":76.73,"sma_20":2871.6,"sma_60":2870.1,"sma_120":3073.75},{"date":"2025-09-04","open":3085,"high":3095,"low":3035,"close":3050,"volume":13865,"rsi_14":71.18,"sma_20":2896.25,"sma_60":2867.58,"sma_120":3073.28},{"date":"2025-09-05","open":3030,"high":3095,"low":3005,"close":3070,"volume":18460,"rsi_14":65.67,"sma_20":2921.4,"sma_60":2865.48,"sma_120":3073.12},{"date":"2025-09-08","open":3045,"high":3101,"low":3010,"close":3080,"volume":17674,"rsi_14":76.47,"sma_20":2948.55,"sma_60":2864.13,"sma_120":3072.69},{"date":"2025-09-09","open":3080,"high":3090,"low":3045,"close":3080,"volume":12914,"rsi_14":75.91,"sma_20":2975.45,"sma_60":2862.37,"sma_120":3072.27},{"date":"2025-09-10","open":3055,"high":3080,"low":2885,"close":3045,"volume":34181,"rsi_14":61.04,"sma_20":3002.9,"sma_60":2859.85,"sma_120":3071.13},{"date":"2025-09-11","open":3044,"high":3044,"low":2944,"close":2960,"volume":30494,"rsi_14":38.74,"sma_20":3020.05,"sma_60":2855.83,"sma_120":3069.75},{"date":"2025-09-12","open":2961,"high":3001,"low":2856,"close":2930,"volume":58680,"rsi_14":36.6,"sma_20":3032.6,"sma_60":2852.38,"sma_120":3068.11},{"date":"2025-09-15","open":2930,"high":2950,"low":2826,"close":2920,"volume":34736,"rsi_14":37.39,"sma_20":3036.6,"sma_60":2848.52,"sma_120":3066.01},{"date":"2025-09-16","open":2895,"high":2914,"low":2825,"close":2825,"volume":13092,"rsi_14":18.34,"sma_20":3040.9,"sma_60":2844.92,"sma_120":3063.16},{"date":"2025-09-17","open":2825,"high":2900,"low":2799,"close":2850,"volume":19694,"rsi_14":25.64,"sma_20":3045.7,"sma_60":2841.4,"sma_120":3061.02},{"date":"2025-09-18","open":2902,"high":2922,"low":2820,"close":2820,"volume":26790,"rsi_14":14.8,"sma_20":3037.15,"sma_60":2836.28,"sma_120":3058.38},{"date":"2025-09-19","open":2789,"high":2809,"low":2719,"close":2794,"volume":22780,"rsi_14":14.8,"sma_20":3022.8,"sma_60":2831.92,"sma_120":3055.6},{"date":"2025-09-22","open":2775,"high":2826,"low":2740,"close":2765,"volume":16508,"rsi_14":12.68,"sma_20":3008.2,"sma_60":2828.05,"sma_120":3051.57},{"date":"2025-09-23","open":2765,"high":2765,"low":2649,"close":2705,"volume":29958,"rsi_14":11.72,"sma_20":2991.6,"sma_60":2823.77,"sma_120":3048.3},{"date":"2025-09-24","open":2706,"high":2706,"low":2510,"close":2640,"volume":37278,"rsi_14":11.26,"sma_20":2967.4,"sma_60":2817.72,"sma_120":3043.31},{"date":"2025-09-25","open":2640,"high":2660,"low":2575,"close":2605,"volume":32911,"rsi_14":7.3,"sma_20":2944.5,"sma_60":2812.35,"sma_120":3038.11},{"date":"2025-09-26","open":2605,"high":2629,"low":2529,"close":2545,"volume":18808,"rsi_14":5.02,"sma_20":2916.55,"sma_60":2805.22,"sma_120":3032.41},{"date":"2025-09-29","open":2545,"high":2924,"low":2545,"close":2680,"volume":40698,"rsi_14":22.62,"sma_20":2895.15,"sma_60":2801.2,"sma_120":3028.3},{"date":"2025-09-30","open":2680,"high":2685,"low":2600,"close":2600,"volume":15118,"rsi_14":21.28,"sma_20":2869.2,"sma_60":2796.17,"sma_120":3025.28},{"date":"2025-10-01","open":2600,"high":2650,"low":2590,"close":2620,"volume":13527,"rsi_14":26.01,"sma_20":2845.3,"sma_60":2793.4,"sma_120":3021.5},{"date":"2025-10-02","open":2620,"high":2640,"low":2505,"close":2615,"volume":23426,"rsi_14":26.8,"sma_20":2823.15,"sma_60":2789.87,"sma_120":3018.31},{"date":"2025-10-10","open":2610,"high":2610,"low":2535,"close":2575,"volume":21306,"rsi_14":25.87,"sma_20":2798.25,"sma_60":2786.18,"sma_120":3013.82},{"date":"2025-10-13","open":2575,"high":2575,"low":2504,"close":2540,"volume":18216,"rsi_14":28.22,"sma_20":2771.1,"sma_60":2782.42,"sma_120":3007.94},{"date":"2025-10-14","open":2541,"high":2561,"low":2490,"close":2505,"volume":21040,"rsi_14":24.03,"sma_20":2742.15,"sma_60":2778.38,"sma_120":3001.47},{"date":"2025-10-15","open":2500,"high":2590,"low":2445,"close":2510,"volume":52935,"rsi_14":27.95,"sma_20":2715.2,"sma_60":2774.6,"sma_120":2994.59},{"date":"2025-10-16","open":2510,"high":2536,"low":2480,"close":2505,"volume":21396,"rsi_14":27.1,"sma_20":2692.25,"sma_60":2771.73,"sma_120":2985.61},{"date":"2025-10-17","open":2500,"high":2556,"low":2485,"close":2520,"volume":31197,"rsi_14":29.38,"sma_20":2671.6,"sma_60":2769.12,"sma_120":2977.08},{"date":"2025-10-20","open":2520,"high":2541,"low":2500,"close":2525,"volume":14571,"rsi_14":33.27,"sma_20":2651.7,"sma_60":2766.93,"sma_120":2968.31},{"date":"2025-10-21","open":2150,"high":2350,"low":1770,"close":1890,"volume":3079060,"rsi_14":16.2,"sma_20":2604.6,"sma_60":2754.27,"sma_120":2955.05},{"date":"2025-10-22","open":1900,"high":2170,"low":1835,"close":2030,"volume":1242038,"rsi_14":26.33,"sma_20":2563.3,"sma_60":2744.7,"sma_120":2943.18},{"date":"2025-10-23","open":2045,"high":2635,"low":2030,"close":2635,"volume":1257732,"rsi_14":52.54,"sma_20":2556.5,"sma_60":2744.95,"sma_120":2935.96},{"date":"2025-10-24","open":2460,"high":2850,"low":2249,"close":2260,"volume":2894491,"rsi_14":39.49,"sma_20":2530.6,"sma_60":2739.08,"sma_120":2925.34},{"date":"2025-10-27","open":2290,"high":2349,"low":2165,"close":2265,"volume":247432,"rsi_14":41.3,"sma_20":2505.45,"sma_60":2733.3,"sma_120":2914.86},{"date":"2025-10-28","open":2350,"high":2370,"low":2150,"close":2210,"volume":131408,"rsi_14":39.53,"sma_20":2480.5,"sma_60":2726.42,"sma_120":2904.32},{"date":"2025-10-29","open":2265,"high":2275,"low":2040,"close":2115,"volume":148973,"rsi_14":37.9,"sma_20":2454.1,"sma_60":2718.37,"sma_120":2892.71},{"date":"2025-10-30","open":2215,"high":2215,"low":2016,"close":2095,"volume":129019,"rsi_14":38.16,"sma_20":2428.4,"sma_60":2709.88,"sma_120":2881.08},{"date":"2025-10-31","open":2126,"high":2126,"low":2025,"close":2080,"volume":137020,"rsi_14":38.54,"sma_20":2404.95,"sma_60":2701.82,"sma_120":2869.42},{"date":"2025-11-03","open":2080,"high":2300,"low":1960,"close":2070,"volume":232544,"rsi_14":39.04,"sma_20":2374.2,"sma_60":2694.6,"sma_120":2858.04},{"date":"2025-11-04","open":2069,"high":2224,"low":2035,"close":2130,"volume":104753,"rsi_14":40.7,"sma_20":2350.55,"sma_60":2688.4,"sma_120":2847.38},{"date":"2025-11-05","open":2126,"high":2126,"low":2025,"close":2080,"volume":109286,"rsi_14":39.81,"sma_20":2323.35,"sma_60":2680.08,"sma_120":2836.13},{"date":"2025-11-06","open":2245,"high":2245,"low":2030,"close":2060,"volume":52900,"rsi_14":39.0,"sma_20":2295.65,"sma_60":2671.68,"sma_120":2825.05},{"date":"2025-11-07","open":2060,"high":2150,"low":2030,"close":2050,"volume":49386,"rsi_14":38.67,"sma_20":2269.2,"sma_60":2662.95,"sma_120":2814.39},{"date":"2025-11-10","open":2050,"high":2275,"low":2050,"close":2175,"volume":158167,"rsi_14":58.99,"sma_20":2250.8,"sma_60":2656.82,"sma_120":2804.87},{"date":"2025-11-11","open":2200,"high":2250,"low":2155,"close":2185,"volume":60844,"rsi_14":55.32,"sma_20":2234.7,"sma_60":2650.77,"sma_120":2796.01},{"date":"2025-11-12","open":2195,"high":2276,"low":2156,"close":2245,"volume":79951,"rsi_14":28.57,"sma_20":2221.35,"sma_60":2646.48,"sma_120":2787.23},{"date":"2025-11-13","open":2244,"high":2320,"low":2190,"close":2280,"volume":80501,"rsi_14":51.74,"sma_20":2210.05,"sma_60":2640.78,"sma_120":2779.18},{"date":"2025-11-14","open":2280,"high":2374,"low":2195,"close":2300,"volume":90724,"rsi_14":52.96,"sma_20":2199.0,"sma_60":2634.4,"sma_120":2771.38},{"date":"2025-11-17","open":2300,"high":2349,"low":2199,"close":2255,"volume":73679,"rsi_14":53.97,"sma_20":2185.45,"sma_60":2624.58,"sma_120":2763.28},{"date":"2025-11-18","open":2285,"high":2401,"low":2245,"close":2350,"volume":97499,"rsi_14":70.34,"sma_20":2208.6,"sma_60":2618.03,"sma_120":2756.15},{"date":"2025-11-19","open":2349,"high":2379,"low":2229,"close":2260,"volume":95790,"rsi_14":62.87,"sma_20":2220.2,"sma_60":2609.73,"sma_120":2748.64},{"date":"2025-11-20","open":2265,"high":2345,"low":2224,"close":2290,"volume":48319,"rsi_14":65.96,"sma_20":2202.85,"sma_60":2598.83,"sma_120":2741.72},{"date":"2025-11-21","open":2290,"high":2300,"low":2165,"close":2205,"volume":41321,"rsi_14":59.19,"sma_20":2200.05,"sma_60":2584.48,"sma_120":2733.82},{"date":"2025-11-24","open":2199,"high":2280,"low":2120,"close":2125,"volume":29828,"rsi_14":49.67,"sma_20":2193.0,"sma_60":2568.88,"sma_120":2724.52},{"date":"2025-11-25","open":2125,"high":2249,"low":2099,"close":2160,"volume":45317,"rsi_14":55.45,"sma_20":2190.5,"sma_60":2554.2,"sma_120":2716.12},{"date":"2025-11-26","open":2365,"high":2401,"low":2140,"close":2330,"volume":172035,"rsi_14":65.21,"sma_20":2201.3,"sma_60":2540.93,"sma_120":2709.28},{"date":"2025-11-27","open":2475,"high":2475,"low":2234,"close":2305,"volume":76367,"rsi_14":64.14,"sma_20":2211.9,"sma_60":2528.27,"sma_120":2702.19},{"date":"2025-11-28","open":2285,"high":2330,"low":2249,"close":2300,"volume":24195,"rsi_14":57.99,"sma_20":2223.0,"sma_60":2514.83,"sma_120":2694.47},{"date":"2025-12-01","open":2300,"high":2395,"low":2260,"close":2305,"volume":34742,"rsi_14":57.73,"sma_20":2234.85,"sma_60":2501.4,"sma_120":2687.09},{"date":"2025-12-02","open":2305,"high":2375,"low":2280,"close":2310,"volume":24345,"rsi_14":54.53,"sma_20":2243.9,"sma_60":2487.88,"sma_120":2679.67},{"date":"2025-12-03","open":2349,"high":2405,"low":2290,"close":2405,"volume":40395,"rsi_14":57.99,"sma_20":2260.3,"sma_60":2476.32,"sma_120":2673.21},{"date":"2025-12-04","open":2405,"high":2450,"low":2340,"close":2440,"volume":61811,"rsi_14":58.78,"sma_20":2279.45,"sma_60":2466.08,"sma_120":2666.83},{"date":"2025-12-05","open":2440,"high":2500,"low":2416,"close":2495,"volume":43552,"rsi_14":64.82,"sma_20":2301.85,"sma_60":2456.43,"sma_120":2660.96},{"date":"2025-12-08","open":2495,"high":2546,"low":2425,"close":2475,"volume":53745,"rsi_14":58.54,"sma_20":2316.95,"sma_60":2446.28,"sma_120":2655.21},{"date":"2025-12-09","open":2480,"high":2485,"low":2360,"close":2445,"volume":74424,"rsi_14":63.72,"sma_20":2330.05,"sma_60":2435.63,"sma_120":2649.0},{"date":"2025-12-10","open":2445,"high":2546,"low":2290,"close":2330,"volume":83026,"rsi_14":52.62,"sma_20":2334.35,"sma_60":2423.63,"sma_120":2641.74},{"date":"2025-12-11","open":2350,"high":3025,"low":2305,"close":2710,"volume":1698103,"rsi_14":73.99,"sma_20":2356.0,"sma_60":2419.43,"sma_120":2637.63},{"date":"2025-12-12","open":2716,"high":2886,"low":2581,"close":2670,"volume":458183,"rsi_14":76.81,"sma_20":2374.6,"sma_60":2415.07,"sma_120":2633.72},{"date":"2025-12-15","open":2640,"high":2805,"low":2524,"close":2590,"volume":452576,"rsi_14":70.29,"sma_20":2391.45,"sma_60":2409.53,"sma_120":2629.03},{"date":"2025-12-16","open":2590,"high":3364,"low":2580,"close":2815,"volume":5123988,"rsi_14":71.77,"sma_20":2414.9,"sma_60":2409.37,"sma_120":2627.14},{"date":"2025-12-17","open":2815,"high":2815,"low":2815,"close":2815,"volume":0,"rsi_14":73.41,"sma_20":2442.85,"sma_60":2408.78,"sma_120":2625.09},{"date":"2025-12-18","open":2815,"high":2815,"low":2815,"close":2815,"volume":0,"rsi_14":73.74,"sma_20":2469.3,"sma_60":2409.55,"sma_120":2622.92},{"date":"2025-12-19","open":2815,"high":2815,"low":2815,"close":2815,"volume":0,"rsi_14":73.62,"sma_20":2500.05,"sma_60":2410.23,"sma_120":2621.07},{"date":"2025-12-22","open":2815,"high":2815,"low":2815,"close":2815,"volume":0,"rsi_14":73.5,"sma_20":2534.8,"sma_60":2411.08,"sma_120":2619.57},{"date":"2025-12-23","open":2815,"high":2815,"low":2815,"close":2815,"volume":0,"rsi_14":70.92,"sma_20":2567.8,"sma_60":2412.93,"sma_120":2618.35},{"date":"2025-12-24","open":2815,"high":2815,"low":2815,"close":2815,"volume":0,"rsi_14":69.85,"sma_20":2592.25,"sma_60":2415.88,"sma_120":2616.8},{"date":"2025-12-26","open":2815,"high":2815,"low":2815,"close":2815,"volume":0,"rsi_14":68.0,"sma_20":2617.95,"sma_60":2419.42,"sma_120":2615.88},{"date":"2025-12-29","open":2815,"high":2815,"low":2815,"close":2815,"volume":0,"rsi_14":69.56,"sma_20":2643.9,"sma_60":2423.95,"sma_120":2614.58},{"date":"2025-12-30","open":2815,"high":2815,"low":2815,"close":2815,"volume":0,"rsi_14":72.02,"sma_20":2669.6,"sma_60":2426.22,"sma_120":2613.71},{"date":"2026-01-02","open":2815,"high":2815,"low":2815,"close":2815,"volume":0,"rsi_14":83.45,"sma_20":2695.05,"sma_60":2429.83,"sma_120":2613.0},{"date":"2026-01-05","open":2815,"high":2815,"low":2815,"close":2815,"volume":0,"rsi_14":65.23,"sma_20":2715.7,"sma_60":2433.12,"sma_120":2613.26},{"date":"2026-01-06","open":2815,"high":2815,"low":2815,"close":2815,"volume":0,"rsi_14":73.94,"sma_20":2734.6,"sma_60":2436.57,"sma_120":2613.22},{"date":"2026-01-07","open":2815,"high":2815,"low":2815,"close":2815,"volume":0,"rsi_14":100.0,"sma_20":2750.75,"sma_60":2440.6,"sma_120":2613.39},{"date":"2026-01-08","open":2815,"high":2815,"low":2815,"close":2815,"volume":0,"rsi_14":100.0,"sma_20":2767.9,"sma_60":2445.22,"sma_120":2613.82},{"date":"2026-01-09","open":2815,"high":2815,"low":2815,"close":2815,"volume":0,"rsi_14":100.0,"sma_20":2786.55,"sma_60":2450.43,"sma_120":2614.41},{"date":"2026-01-12","open":2815,"high":2815,"low":2815,"close":2815,"volume":0,"rsi_14":100.0,"sma_20":2811.0,"sma_60":2455.57,"sma_120":2615.08},{"date":"2026-01-13","open":2815,"high":2815,"low":2815,"close":2815,"volume":0,"rsi_14":100.0,"sma_20":2816.3,"sma_60":2460.78,"sma_120":2616.26},{"date":"2026-01-14","open":2815,"high":2815,"low":2815,"close":2815,"volume":0,"rsi_14":100.0,"sma_20":2823.65,"sma_60":2465.75,"sma_120":2617.43},{"date":"2026-01-15","open":2835,"high":3685,"low":2830,"close":3685,"volume":1373053,"rsi_14":100.0,"sma_20":2877.5,"sma_60":2484.8,"sma_120":2625.87},{"date":"2026-01-16","open":3950,"high":4200,"low":2755,"close":2910,"volume":3057755,"rsi_14":52.31,"sma_20":2885.0,"sma_60":2516.02,"sma_120":2627.93},{"date":"2026-01-19","open":2880,"high":2880,"low":2505,"close":2520,"volume":716822,"rsi_14":42.18,"sma_20":2869.25,"sma_60":2513.8,"sma_120":2627.11},{"date":"2026-01-20","open":2520,"high":2655,"low":2350,"close":2565,"volume":415061,"rsi_14":43.45,"sma_20":2855.75,"sma_60":2518.62,"sma_120":2626.5},{"date":"2026-01-21","open":2500,"high":2505,"low":2395,"close":2435,"volume":234483,"rsi_14":40.87,"sma_20":2835.75,"sma_60":2521.18,"sma_120":2624.89},{"date":"2026-01-22","open":2415,"high":2490,"low":2330,"close":2440,"volume":174121,"rsi_14":41.0,"sma_20":2816.0,"sma_60":2524.77,"sma_120":2623.32},{"date":"2026-01-23","open":2405,"high":2500,"low":2290,"close":2395,"volume":111838,"rsi_14":40.18,"sma_20":2794.0,"sma_60":2529.18,"sma_120":2621.3},{"date":"2026-01-26","open":2400,"high":2445,"low":2265,"close":2295,"volume":206091,"rsi_14":38.46,"sma_20":2767.0,"sma_60":2532.28,"sma_120":2618.65},{"date":"2026-01-27","open":2275,"high":2430,"low":2215,"close":2410,"volume":169643,"rsi_14":41.34,"sma_20":2745.75,"sma_60":2537.55,"sma_120":2616.92},{"date":"2026-01-28","open":2400,"high":2575,"low":2315,"close":2430,"volume":335396,"rsi_14":41.82,"sma_20":2725.5,"sma_60":2543.32,"sma_120":2615.68},{"date":"2026-01-29","open":2410,"high":2500,"low":2350,"close":2380,"volume":130049,"rsi_14":40.99,"sma_20":2702.75,"sma_60":2547.23,"sma_120":2614.54},{"date":"2026-01-30","open":2380,"high":2380,"low":2210,"close":2220,"volume":186282,"rsi_14":38.55,"sma_20":2672.0,"sma_60":2549.33,"sma_120":2612.07},{"date":"2026-02-02","open":2220,"high":2695,"low":2140,"close":2450,"volume":1141072,"rsi_14":43.4,"sma_20":2652.75,"sma_60":2555.6,"sma_120":2610.88},{"date":"2026-02-03","open":2450,"high":2630,"low":2310,"close":2400,"volume":225520,"rsi_14":19.62,"sma_20":2631.0,"sma_60":2561.2,"sma_120":2609.39},{"date":"2026-02-04","open":2350,"high":2605,"low":2350,"close":2470,"volume":304885,"rsi_14":34.4,"sma_20":2612.75,"sma_60":2553.87,"sma_120":2608.41},{"date":"2026-02-05","open":2510,"high":3205,"low":2490,"close":2830,"volume":1639526,"rsi_14":47.74,"sma_20":2612.5,"sma_60":2564.53,"sma_120":2610.68},{"date":"2026-02-06","open":2790,"high":3040,"low":2615,"close":2940,"volume":478528,"rsi_14":64.09,"sma_20":2617.75,"sma_60":2576.87,"sma_120":2613.82},{"date":"2026-02-09","open":2960,"high":3820,"low":2960,"close":3820,"volume":3518830,"rsi_14":76.99,"sma_20":2667.0,"sma_60":2602.87,"sma_120":2624.68},{"date":"2026-02-10","open":3935,"high":3935,"low":3185,"close":3200,"volume":1466270,"rsi_14":63.59,"sma_20":2685.25,"sma_60":2617.93,"sma_120":2629.36},{"date":"2026-02-11","open":3195,"high":3330,"low":3075,"close":3135,"volume":270785,"rsi_14":62.09,"sma_20":2657.75,"sma_60":2631.58,"sma_120":2632.99},{"date":"2026-02-12","open":3200,"high":3235,"low":3080,"close":3115,"volume":209574,"rsi_14":62.63,"sma_20":2668.0,"sma_60":2645.65,"sma_120":2635.12},{"date":"2026-02-13","open":3115,"high":3200,"low":3045,"close":3145,"volume":216486,"rsi_14":65.29,"sma_20":2679.75,"sma_60":2658.63,"sma_120":2638.33},{"date":"2026-02-19","open":3170,"high":3300,"low":3110,"close":3295,"volume":282686,"rsi_14":65.72,"sma_20":2718.5,"sma_60":2675.62,"sma_120":2642.68},{"date":"2026-02-20","open":3295,"high":3315,"low":3120,"close":3245,"volume":185081,"rsi_14":64.32,"sma_20":2752.5,"sma_60":2691.27,"sma_120":2645.05},{"date":"2026-02-23","open":3245,"high":3325,"low":3120,"close":3120,"volume":284607,"rsi_14":62.67,"sma_20":2786.75,"sma_60":2706.27,"sma_120":2645.38},{"date":"2026-02-24","open":3100,"high":3280,"low":2995,"close":3040,"volume":354989,"rsi_14":64.44,"sma_20":2816.75,"sma_60":2721.27,"sma_120":2645.07},{"date":"2026-02-25","open":3040,"high":3040,"low":2655,"close":2825,"volume":452251,"rsi_14":56.64,"sma_20":2838.25,"sma_60":2732.1,"sma_120":2643.15},{"date":"2026-02-26","open":2820,"high":2825,"low":2675,"close":2690,"volume":180044,"rsi_14":54.98,"sma_20":2859.0,"sma_60":2782.25,"sma_120":2647.05},{"date":"2026-02-27","open":2690,"high":2690,"low":2520,"close":2575,"volume":221188,"rsi_14":51.78,"sma_20":2866.25,"sma_60":2742.07,"sma_120":2635.17},{"date":"2026-03-03","open":2440,"high":2500,"low":2310,"close":2315,"volume":273340,"rsi_14":40.98,"sma_20":2860.5,"sma_60":2742.05,"sma_120":2628.44},{"date":"2026-03-04","open":2290,"high":2290,"low":1920,"close":2075,"volume":262016,"rsi_14":35.51,"sma_20":2845.25,"sma_60":2737.95,"sma_120":2619.68},{"date":"2026-03-05","open":2115,"high":2280,"low":2115,"close":2280,"volume":138165,"rsi_14":16.67,"sma_20":2848.25,"sma_60":2737.18,"sma_120":2612.53},{"date":"2026-03-06","open":2300,"high":2300,"low":2165,"close":2205,"volume":92919,"rsi_14":21.81,"sma_20":2836.0,"sma_60":2733.57,"sma_120":2604.94},{"date":"2026-03-09","open":2190,"high":2210,"low":2005,"close":2185,"volume":104730,"rsi_14":22.38,"sma_20":2825.25,"sma_60":2729.03,"sma_120":2597.56},{"date":"2026-03-10","open":2395,"high":2395,"low":2200,"close":2315,"volume":162981,"rsi_14":28.14,"sma_20":2817.5,"sma_60":2725.75,"sma_120":2591.09},{"date":"2026-03-11","open":2330,"high":2460,"low":2200,"close":2260,"volume":125862,"rsi_14":26.15,"sma_20":2789.0,"sma_60":2721.88,"sma_120":2584.08},{"date":"2026-03-12","open":2260,"high":2410,"low":2250,"close":2330,"volume":95357,"rsi_14":22.82,"sma_20":2758.5,"sma_60":2719.68,"sma_120":2577.66},{"date":"2026-03-13","open":2395,"high":2395,"low":2245,"close":2250,"volume":54186,"rsi_14":22.44,"sma_20":2680.0,"sma_60":2718.08,"sma_120":2570.86},{"date":"2026-03-16","open":2250,"high":2255,"low":2190,"close":2230,"volume":47704,"rsi_14":23.82,"sma_20":2631.5,"sma_60":2679.5,"sma_120":2645.6},{"date":"2026-03-17","open":2250,"high":2340,"low":2245,"close":2285,"volume":46504,"rsi_14":27.46,"sma_20":2589.0,"sma_60":2703.05,"sma_120":2559.06},{"date":"2026-03-18","open":2285,"high":2365,"low":2200,"close":2265,"volume":91864,"rsi_14":31.08,"sma_20":2546.5,"sma_60":2697.33,"sma_120":2553.43},{"date":"2026-03-19","open":2250,"high":2290,"low":2190,"close":2240,"volume":42415,"rsi_14":33.58,"sma_20":2501.25,"sma_60":2687.42,"sma_120":2548.39},{"date":"2026-03-20","open":2440,"high":2440,"low":2200,"close":2285,"volume":118074,"rsi_14":38.85,"sma_20":2450.75,"sma_60":2678.25,"sma_120":2543.52},{"date":"2026-03-23","open":2340,"high":2350,"low":2150,"close":2185,"volume":45460,"rsi_14":44.3,"sma_20":2397.75,"sma_60":2667.42,"sma_120":2538.48},{"date":"2026-03-24","open":2180,"high":2285,"low":2150,"close":2195,"volume":61064,"rsi_14":56.59,"sma_20":2351.5,"sma_60":2656.75,"sma_120":2533.49},{"date":"2026-03-25","open":2195,"high":2315,"low":2195,"close":2285,"volume":58661,"rsi_14":50.31,"sma_20":2313.75,"sma_60":2647.58,"sma_120":2529.33},{"date":"2026-03-26","open":2285,"high":2325,"low":2100,"close":2200,"volume":70371,"rsi_14":49.69,"sma_20":2282.5,"sma_60":2637.0,"sma_120":2524.97},{"date":"2026-03-27","open":2200,"high":2200,"low":2080,"close":2110,"volume":51310,"rsi_14":45.71,"sma_20":2253.5,"sma_60":2624.92,"sma_120":2520.4},{"date":"2026-03-30","open":2110,"high":2110,"low":2000,"close":2035,"volume":24350,"rsi_14":32.93,"sma_20":2226.5,"sma_60":2611.58,"sma_120":2515.5},{"date":"2026-03-31","open":2025,"high":2060,"low":1984,"close":2030,"volume":26599,"rsi_14":35.06,"sma_20":2212.25,"sma_60":2598.17,"sma_120":2511.06},{"date":"2026-04-01","open":2035,"high":2105,"low":2020,"close":2025,"volume":74917,"rsi_14":28.37,"sma_20":2209.75,"sma_60":2584.67,"sma_120":2505.44},{"date":"2026-04-02","open":2180,"high":2180,"low":1783,"close":1932,"volume":42342,"rsi_14":27.86,"sma_20":2192.35,"sma_60":2569.62,"sma_120":2499.72},{"date":"2026-04-03","open":1932,"high":1980,"low":1792,"close":1891,"volume":67307,"rsi_14":27.06,"sma_20":2176.65,"sma_60":2553.88,"sma_120":2493.5},{"date":"2026-04-06","open":1910,"high":1910,"low":1818,"close":1848,"volume":46502,"rsi_14":19.94,"sma_20":2159.8,"sma_60":2537.43,"sma_120":2487.0},{"date":"2026-04-07","open":1854,"high":1900,"low":1800,"close":1862,"volume":24894,"rsi_14":22.05,"sma_20":2137.15,"sma_60":2521.22,"sma_120":2480.91},{"date":"2026-04-08","open":1865,"high":2070,"low":1865,"close":2010,"volume":76254,"rsi_14":36.37,"sma_20":2124.65,"sma_60":2507.47,"sma_120":2476.34},{"date":"2026-04-09","open":2010,"high":2010,"low":1956,"close":1970,"volume":19088,"rsi_14":31.23,"sma_20":2106.65,"sma_60":2493.05,"sma_120":2471.74},{"date":"2026-04-10","open":1972,"high":2300,"low":1967,"close":2100,"volume":262580,"rsi_14":45.11,"sma_20":2099.15,"sma_60":2480.8,"sma_120":2468.18},{"date":"2026-04-13","open":2050,"high":2085,"low":1994,"close":2005,"volume":68200,"rsi_14":40.04,"sma_20":2087.9,"sma_60":2466.97,"sma_120":2463.88},{"date":"2026-04-14","open":2005,"high":2080,"low":1988,"close":2025,"volume":58730,"rsi_14":35.29,"sma_20":2074.9,"sma_60":2453.47,"sma_120":2459.61},{"date":"2026-04-15","open":2030,"high":2050,"low":1988,"close":2000,"volume":66896,"rsi_14":37.86,"sma_20":2061.65,"sma_60":2425.38,"sma_120":2455.09},{"date":"2026-04-16","open":2080,"high":2080,"low":2000,"close":2005,"volume":49334,"rsi_14":42.9,"sma_20":2049.9,"sma_60":2410.3,"sma_120":2455.94},{"date":"2026-04-17","open":2005,"high":2035,"low":1980,"close":2030,"volume":59484,"rsi_14":49.64,"sma_20":2037.15,"sma_60":2402.13,"sma_120":2455.82},{"date":"2026-04-20","open":2030,"high":2070,"low":1990,"close":2020,"volume":56449,"rsi_14":49.28,"sma_20":2028.9,"sma_60":2393.05,"sma_120":2450.55},{"date":"2026-04-21","open":2040,"high":2045,"low":1995,"close":2015,"volume":29874,"rsi_14":49.28,"sma_20":2019.9,"sma_60":2386.05,"sma_120":2448.38},{"date":"2026-04-22","open":2015,"high":2015,"low":1992,"close":2015,"volume":36665,"rsi_14":56.91,"sma_20":2006.4,"sma_60":2378.97,"sma_120":2446.16},{"date":"2026-04-23","open":2015,"high":2015,"low":1986,"close":1995,"volume":46585,"rsi_14":58.97,"sma_20":1996.15,"sma_60":2372.3,"sma_120":2444.24},{"date":"2026-04-24","open":1981,"high":2080,"low":1981,"close":2050,"volume":44903,"rsi_14":67.06,"sma_20":1993.15,"sma_60":2368.22,"sma_120":2443.57},{"date":"2026-04-27","open":2050,"high":2150,"low":1950,"close":2055,"volume":63774,"rsi_14":66.55,"sma_20":1994.15,"sma_60":2362.3,"sma_120":2443.12},{"date":"2026-04-28","open":2055,"high":2080,"low":2010,"close":2040,"volume":22401,"rsi_14":53.33,"sma_20":1994.65,"sma_60":2355.8,"sma_120":2442.68},{"date":"2026-04-29","open":2010,"high":2050,"low":2000,"close":2000,"volume":33228,"rsi_14":53.33,"sma_20":1993.4,"sma_60":2349.47,"sma_120":2551.32},{"date":"2026-04-30","open":2035,"high":2095,"low":2005,"close":2035,"volume":17944,"rsi_14":52.08,"sma_20":2017.5,"sma_60":2023.98,"sma_120":2195.45},{"date":"2026-05-04","open":2145,"high":2145,"low":1996,"close":2010,"volume":42736,"rsi_14":50.88,"sma_20":2004.5,"sma_60":2339.05,"sma_120":2440.36},{"date":"2026-05-06","open":2110,"high":2110,"low":1944,"close":1995,"volume":86091,"rsi_14":44.64,"sma_20":2011.85,"sma_60":2332.3,"sma_120":2439.7},{"date":"2026-05-07","open":1976,"high":1995,"low":1886,"close":1954,"volume":59523,"rsi_14":42.23,"sma_20":2016.45,"sma_60":2323.7,"sma_120":2438.78},{"date":"2026-05-08","open":1954,"high":1998,"low":1912,"close":1997,"volume":23651,"rsi_14":48.8,"sma_20":2015.8,"sma_60":2309.82,"sma_120":2437.18},{"date":"2026-05-11","open":2050,"high":2050,"low":1871,"close":1916,"volume":105568,"rsi_14":35.38,"sma_20":2013.1,"sma_60":2292.75,"sma_120":2434.81},{"date":"2026-05-12","open":1840,"high":1887,"low":1707,"close":1826,"volume":80183,"rsi_14":29.36,"sma_20":1999.4,"sma_60":2259.52,"sma_120":2431.19},{"date":"2026-05-13","open":1826,"high":1857,"low":1660,"close":1704,"volume":99209,"rsi_14":23.51,"sma_20":1984.35,"sma_60":2234.58,"sma_120":2426.26},{"date":"2026-05-14","open":1704,"high":1734,"low":1600,"close":1667,"volume":61369,"rsi_14":22.12,"sma_20":1966.45,"sma_60":2210.12,"sma_120":2420.85},{"date":"2026-05-15","open":1667,"high":1667,"low":1501,"close":1541,"volume":132541,"rsi_14":18.9,"sma_20":1943.5,"sma_60":2183.88,"sma_120":2414.77},{"date":"2026-05-18","open":1541,"high":1670,"low":1392,"close":1670,"volume":136109,"rsi_14":26.37,"sma_20":1926.75,"sma_60":2159.3,"sma_120":2408.97},{"date":"2026-05-19","open":1673,"high":1673,"low":1567,"close":1601,"volume":37103,"rsi_14":23.85,"sma_20":1905.3,"sma_60":2131.07,"sma_120":2403.34},{"date":"2026-05-20","open":1601,"high":1601,"low":1533,"close":1577,"volume":16722,"rsi_14":23.6,"sma_20":1883.15,"sma_60":2103.27,"sma_120":2397.27},{"date":"2026-05-21","open":1577,"high":1651,"low":1507,"close":1611,"volume":34720,"rsi_14":27.67,"sma_20":1862.95,"sma_60":2078.12,"sma_120":2392.19},{"date":"2026-05-22","open":1611,"high":1653,"low":1564,"close":1590,"volume":41936,"rsi_14":24.04,"sma_20":1841.7,"sma_60":2053.95,"sma_120":2387.61},{"date":"2026-05-26","open":1590,"high":1676,"low":1560,"close":1579,"volume":26795,"rsi_14":24.44,"sma_20":1820.9,"sma_60":2033.18,"sma_120":2382.64},{"date":"2026-05-27","open":1579,"high":1579,"low":1401,"close":1401,"volume":85764,"rsi_14":20.48,"sma_20":1788.45,"sma_60":2011.7,"sma_120":2374.77},{"date":"2026-05-28","open":1406,"high":1429,"low":1302,"close":1428,"volume":86968,"rsi_14":23.49,"sma_20":1757.1,"sma_60":1992.58,"sma_120":2367.32},{"date":"2026-05-29","open":1428,"high":1428,"low":1306,"close":1342,"volume":39315,"rsi_14":18.36,"sma_20":1722.2,"sma_60":1976.37,"sma_120":2359.21},{"date":"2026-06-01","open":1342,"high":1342,"low":1080,"close":1215,"volume":155943,"rsi_14":17.58,"sma_20":1682.95,"sma_60":1962.03,"sma_120":2349.99},{"date":"2026-06-02","open":1215,"high":1215,"low":1065,"close":1196,"volume":75240,"rsi_14":18.81,"sma_20":1641.0,"sma_60":1943.97,"sma_120":2340.57},{"date":"2026-06-04","open":1193,"high":1227,"low":1050,"close":1155,"volume":109724,"rsi_14":20.45,"sma_20":1598.25,"sma_60":1926.47,"sma_120":2330.02},{"date":"2026-06-05","open":1159,"high":1198,"low":1060,"close":1188,"volume":109799,"rsi_14":24.11,"sma_20":1557.9,"sma_60":1909.85,"sma_120":2319.44},{"date":"2026-06-08","open":1188,"high":1188,"low":1070,"close":1104,"volume":71231,"rsi_14":25.25,"sma_20":1515.4,"sma_60":1889.67,"sma_120":2307.71},{"date":"2026-06-09","open":1099,"high":1155,"low":1060,"close":1155,"volume":60502,"rsi_14":18.01,"sma_20":1473.3,"sma_60":1871.25,"sma_120":2296.57},{"date":"2026-06-10","open":1160,"high":1160,"low":1092,"close":1113,"volume":42062,"rsi_14":18.64,"sma_20":1433.15,"sma_60":1850.97,"sma_120":2285.32},{"date":"2026-06-11","open":1112,"high":1177,"low":1090,"close":1140,"volume":72175,"rsi_14":22.02,"sma_20":1398.85,"sma_60":1832.47,"sma_120":2275.28},{"date":"2026-06-12","open":1141,"high":1482,"low":1140,"close":1482,"volume":164326,"rsi_14":44.08,"sma_20":1387.75,"sma_60":1820.0,"sma_120":2264.88},{"date":"2026-06-15","open":1717,"high":1742,"low":1277,"close":1315,"volume":1211333,"rsi_14":38.87,"sma_20":1370.15,"sma_60":1803.83,"sma_120":2253.44},{"date":"2026-06-16","open":1370,"high":1506,"low":1321,"close":1406,"volume":495773,"rsi_14":43.42,"sma_20":1363.4,"sma_60":1789.52,"sma_120":2243.43},{"date":"2026-06-17","open":1392,"high":1392,"low":1279,"close":1351,"volume":143726,"rsi_14":59.49,"sma_20":1301.3,"sma_60":1694.3,"sma_120":2159.61},{"date":"2026-06-18","open":1360,"high":1390,"low":1238,"close":1240,"volume":116858,"rsi_14":42.63,"sma_20":1329.4,"sma_60":1757.28,"sma_120":2217.77},{"date":"2026-06-19","open":1240,"high":1240,"low":1144,"close":1194,"volume":58958,"rsi_14":44.01,"sma_20":1310.25,"sma_60":1740.77,"sma_120":2204.09},{"date":"2026-06-22","open":2388,"high":2406,"low":2118,"close":2118,"volume":71331,"rsi_14":43.73,"sma_20":1282.65,"sma_60":1721.83,"sma_120":2189.29},{"date":"2026-06-23","open":2118,"high":2118,"low":1914,"close":1914,"volume":49360,"rsi_14":40.99,"sma_20":1251.0,"sma_60":1699.7,"sma_120":2173.64},{"date":"2026-06-24","open":1882,"high":2072,"low":1834,"close":1940,"volume":49737,"rsi_14":42.88,"sma_20":1220.55,"sma_60":1679.2,"sma_120":2158.1},{"date":"2026-06-25","open":1950,"high":1950,"low":1728,"close":1740,"volume":36700,"rsi_14":38.36,"sma_20":1194.0,"sma_60":1658.53,"sma_120":2141.72},{"date":"2026-06-26","open":1738,"high":1854,"low":1722,"close":1790,"volume":51072,"rsi_14":42.0,"sma_20":1167.35,"sma_60":1639.53,"sma_120":2125.56},{"date":"2026-06-29","open":1636,"high":1914,"low":1636,"close":1852,"volume":43320,"rsi_14":41.1,"sma_20":1146.55,"sma_60":1621.13,"sma_120":2109.65},{"date":"2026-06-30","open":1840,"high":1906,"low":1740,"close":1832,"volume":36835,"rsi_14":42.15,"sma_20":1131.6,"sma_60":1602.65,"sma_120":2093.66},{"date":"2026-07-01","open":1832,"high":2198,"low":1832,"close":2050,"volume":86905,"rsi_14":45.7,"sma_20":1123.05,"sma_60":1587.53,"sma_120":2078.57},{"date":"2026-07-02","open":2050,"high":2194,"low":1890,"close":1986,"volume":26972,"rsi_14":26.19,"sma_20":1114.95,"sma_60":1572.57,"sma_120":2063.22},{"date":"2026-07-03","open":1986,"high":2002,"low":1904,"close":1942,"volume":10748,"rsi_14":30.5,"sma_20":1104.1,"sma_60":1557.95,"sma_120":2047.69},{"date":"2026-07-06","open":1960,"high":1960,"low":1838,"close":1882,"volume":11096,"rsi_14":21.68,"sma_20":1095.95,"sma_60":1542.6,"sma_120":2031.91},{"date":"2026-07-07","open":1900,"high":1900,"low":1740,"close":1784,"volume":22910,"rsi_14":21.84,"sma_20":1082.8,"sma_60":1523.97,"sma_120":2015.72},{"date":"2026-07-08","open":1784,"high":2060,"low":1698,"close":2060,"volume":157370,"rsi_14":37.53,"sma_20":1078.65,"sma_60":1508.3,"sma_120":2000.67},{"date":"2026-07-09","open":2200,"high":2224,"low":1712,"close":2112,"volume":195588,"rsi_14":41.61,"sma_20":1074.45,"sma_60":1490.9,"sma_120":1985.85},{"date":"2026-07-10","open":2100,"high":2102,"low":1982,"close":1986,"volume":44608,"rsi_14":45.6,"sma_20":1050.0,"sma_60":1474.03,"sma_120":1970.5},{"date":"2026-07-13","open":1984,"high":2064,"low":1838,"close":1872,"volume":50886,"rsi_14":48.51,"sma_20":1031.05,"sma_60":1455.88,"sma_120":1954.67},{"date":"2026-07-14","open":1872,"high":1884,"low":1752,"close":1764,"volume":23995,"rsi_14":44.1,"sma_20":1004.85,"sma_60":1437.25,"sma_120":1931.32},{"date":"2026-07-15","open":1764,"high":2292,"low":1762,"close":1932,"volume":68302,"rsi_14":56.58,"sma_20":985.6,"sma_60":1419.93,"sma_120":1915.12},{"date":"2026-07-16","open":1932,"high":2140,"low":1830,"close":2136,"volume":62380,"rsi_14":60.72,"sma_20":977.0,"sma_60":1403.9,"sma_120":1903.02},{"date":"2026-07-20","open":2136,"high":2136,"low":1942,"close":1966,"volume":37415,"rsi_14":53.31,"sma_20":966.45,"sma_60":1386.62,"sma_120":1889.83},{"date":"2026-07-21","open":1984,"high":1984,"low":1840,"close":1886,"volume":40503,"rsi_14":51.52,"sma_20":960.65,"sma_60":1368.75,"sma_120":1877.4},{"date":"2026-07-22","open":1904,"high":1980,"low":1876,"close":1886,"volume":14445,"rsi_14":44.76,"sma_20":959.95,"sma_60":1350.88,"sma_120":1864.92},{"date":"2026-07-23","open":1886,"high":1960,"low":1856,"close":1900,"volume":16766,"rsi_14":47.16,"sma_20":958.95,"sma_60":1333.47,"sma_120":1852.88},{"date":"2026-07-24","open":1900,"high":1940,"low":1760,"close":1846,"volume":7571,"rsi_14":46.85,"sma_20":961.6,"sma_60":1314.68,"sma_120":1841.45},{"date":"2026-07-27","open":1906,"high":1938,"low":1786,"close":1804,"volume":17530,"rsi_14":47.41,"sma_20":961.95,"sma_60":1295.47,"sma_120":1828.88},{"date":"2026-07-28","open":1844,"high":2344,"low":1640,"close":1640,"volume":403678,"rsi_14":45.42,"sma_20":956.65,"sma_60":1275.13,"sma_120":1815.47},{"date":"2026-07-29","open":1644,"high":2132,"low":1644,"close":1840,"volume":2759490,"rsi_14":42.65,"sma_20":956.85,"sma_60":1257.13,"sma_120":1803.3},{"date":"2026-07-30","open":1842,"high":1960,"low":1640,"close":1660,"volume":355455,"rsi_14":36.08,"sma_20":947.1,"sma_60":1237.05,"sma_120":1791.72},{"date":"2026-07-31","open":1660,"high":1974,"low":1660,"close":1752,"volume":207778,"rsi_14":42.64,"sma_20":941.25,"sma_60":1218.15,"sma_120":1778.6},{"date":"2026-08-03","open":1766,"high":1850,"low":1724,"close":1740,"volume":118847,"rsi_14":45.56,"sma_20":936.2,"sma_60":1199.4,"sma_120":1765.85},{"date":"2026-08-04","open":1754,"high":1818,"low":1754,"close":1794,"volume":50446,"rsi_14":51.05,"sma_20":934.0,"sma_60":1181.78,"sma_120":1752.74},{"date":"2026-08-05","open":1804,"high":1892,"low":1804,"close":1836,"volume":34034,"rsi_14":46.33,"sma_20":935.3,"sma_60":1163.8,"sma_120":1736.81},{"date":"2026-08-06","open":1994,"high":1994,"low":1824,"close":1848,"volume":64798,"rsi_14":37.1,"sma_20":930.0,"sma_60":1147.27,"sma_120":1720.01},{"date":"2026-08-07","open":1832,"high":1980,"low":1764,"close":1844,"volume":72847,"rsi_14":43.58,"sma_20":923.3,"sma_60":1132.2,"sma_120":1695.86},{"date":"2026-08-10","open":1844,"high":1896,"low":1786,"close":1852,"volume":80844,"rsi_14":48.06,"sma_20":919.95,"sma_60":1119.23,"sma_120":1676.91},{"date":"2026-08-11","open":1900,"high":1984,"low":1842,"close":1946,"volume":71117,"rsi_14":53.09,"sma_20":921.8,"sma_60":1107.67,"sma_120":1658.89},{"date":"2026-08-12","open":1952,"high":2528,"low":1952,"close":2174,"volume":1297415,"rsi_14":61.55,"sma_20":932.05,"sma_60":1100.1,"sma_120":1641.99},{"date":"2026-08-13","open":2116,"high":2164,"low":1942,"close":2034,"volume":217527,"rsi_14":57.39,"sma_20":934.6,"sma_60":1089.22,"sma_120":1624.26},{"date":"2026-08-14","open":2042,"high":2044,"low":1938,"close":1956,"volume":65185,"rsi_14":55.81,"sma_20":930.1,"sma_60":1078.83,"sma_120":1604.95},{"date":"2026-08-18","open":1940,"high":1954,"low":1764,"close":1834,"volume":97416,"rsi_14":57.66,"sma_20":926.8,"sma_60":1067.83,"sma_120":1585.55},{"date":"2026-08-19","open":1844,"high":1844,"low":1566,"close":1566,"volume":83340,"rsi_14":39.73,"sma_20":918.8,"sma_60":1054.03,"sma_120":1566.08},{"date":"2026-08-20","open":1566,"high":1566,"low":1566,"close":1566,"volume":0,"rsi_14":45.93,"sma_20":910.8,"sma_60":1040.58,"sma_120":1547.27},{"date":"2026-08-21","open":1566,"high":1566,"low":1566,"close":1566,"volume":0,"rsi_14":41.24,"sma_20":902.45,"sma_60":1027.32,"sma_120":1530.25},{"date":"2026-08-24","open":1566,"high":1566,"low":1566,"close":1566,"volume":0,"rsi_14":41.71,"sma_20":895.45,"sma_60":1017.02,"sma_120":1514.36},{"date":"2026-08-25","open":1566,"high":1566,"low":1566,"close":1566,"volume":0,"rsi_14":38.55,"sma_20":889.5,"sma_60":1006.27,"sma_120":1499.42},{"date":"2026-08-26","open":1566,"high":1566,"low":1566,"close":1566,"volume":0,"rsi_14":35.85,"sma_20":887.65,"sma_60":996.95,"sma_120":1486.66},{"date":"2026-08-27","open":1566,"high":1566,"low":1566,"close":1566,"volume":0,"rsi_14":35.03,"sma_20":880.8,"sma_60":989.75,"sma_120":1475.89},{"date":"2026-08-28","open":1566,"high":1566,"low":1566,"close":1566,"volume":0,"rsi_14":35.18,"sma_20":878.45,"sma_60":982.87,"sma_120":1463.42},{"date":"2026-08-31","open":1566,"high":1566,"low":1566,"close":1566,"volume":0,"rsi_14":34.62,"sma_20":873.8,"sma_60":976.67,"sma_120":1451.57},{"date":"2026-09-01","open":1566,"high":1566,"low":1566,"close":1566,"volume":0,"rsi_14":27.27,"sma_20":869.45,"sma_60":969.92,"sma_120":1439.88},{"date":"2026-09-02","open":1566,"high":1566,"low":1566,"close":1566,"volume":0,"rsi_14":0.0,"sma_20":863.75,"sma_60":964.57,"sma_120":1427.12},{"date":"2026-09-03","open":1566,"high":1566,"low":1566,"close":1566,"volume":0,"rsi_14":0.0,"sma_20":857.0,"sma_60":958.37,"sma_120":1414.81},{"date":"2026-09-04","open":1566,"high":1566,"low":1566,"close":1566,"volume":0,"rsi_14":0.0,"sma_20":849.95,"sma_60":952.87,"sma_120":1401.92},{"date":"2026-09-07","open":1566,"high":1566,"low":1566,"close":1566,"volume":0,"rsi_14":0.0,"sma_20":843.0,"sma_60":946.92,"sma_120":1389.69},{"date":"2026-09-08","open":1566,"high":1566,"low":1566,"close":1566,"volume":0,"rsi_14":100.0,"sma_20":835.85,"sma_60":935.27,"sma_120":1377.63},{"date":"2026-09-09","open":1566,"high":1566,"low":1566,"close":1566,"volume":0,"rsi_14":100.0,"sma_20":826.35,"sma_60":926.4,"sma_120":1365.12},{"date":"2026-09-10","open":1566,"high":1566,"low":1566,"close":1566,"volume":0,"rsi_14":100.0,"sma_20":811.15,"sma_60":916.02,"sma_120":1352.77},{"date":"2026-09-11","open":1566,"high":1566,"low":1566,"close":1566,"volume":0,"rsi_14":100.0,"sma_20":799.45,"sma_60":906.55,"sma_120":1340.62},{"date":"2026-09-14","open":1566,"high":1566,"low":1566,"close":1566,"volume":0,"rsi_14":100.0,"sma_20":789.7,"sma_60":898.93,"sma_120":1328.11},{"date":"2026-09-15","open":1566,"high":1566,"low":1566,"close":1566,"volume":0,"rsi_14":100.0,"sma_20":783.0,"sma_60":892.08,"sma_120":1316.42},{"date":"2026-09-16","open":1874,"high":2035,"low":1506,"close":1589,"volume":2449378},{"date":"2026-09-17","open":1587,"high":1630,"low":1440,"close":1473,"volume":377054,"rsi_14":100.0,"sma_20":817.5,"sma_60":898.98,"sma_120":1310.41},{"date":"2026-09-18","open":1470,"high":1481,"low":1399,"close":1430,"volume":125038,"rsi_14":12.64,"sma_20":1555.7,"sma_60":1759.5,"sma_120":1744.23},{"date":"2026-09-21","open":1429,"high":1429,"low":1247,"close":1294,"volume":116547,"rsi_14":7.23,"sma_20":1542.1,"sma_60":1752.07,"sma_120":1737.43},{"date":"2026-09-22","open":1294,"high":1397,"low":1250,"close":1275,"volume":75014,"rsi_14":6.82,"sma_20":1527.55,"sma_60":1743.48,"sma_120":1731.1},{"date":"2026-09-23","open":1275,"high":1590,"low":1263,"close":1299,"volume":66156,"rsi_14":13.02,"sma_20":1514.2,"sma_60":1734.27,"sma_120":1725.01},{"date":"2026-09-28","open":1299,"high":1299,"low":1253,"close":1263,"volume":36736,"rsi_14":11.84,"sma_20":1499.05,"sma_60":1724.78,"sma_120":1718.66},{"date":"2026-09-29","open":1255,"high":1280,"low":1230,"close":1267,"volume":26878,"rsi_14":12.72,"sma_20":1484.1,"sma_60":1711.73,"sma_120":1713.12},{"date":"2026-09-30","open":1240,"high":1299,"low":1178,"close":1249,"volume":35046,"rsi_14":12.17,"sma_20":1468.25,"sma_60":1699.45,"sma_120":1707.77},{"date":"2026-10-01","open":1266,"high":1290,"low":1250,"close":1288,"volume":16479,"rsi_14":19.65,"sma_20":1454.35,"sma_60":1688.55,"sma_120":1703.1},{"date":"2026-10-02","open":1288,"high":1322,"low":1275,"close":1309,"volume":46144,"rsi_14":23.17,"sma_20":1441.5,"sma_60":1679.0,"sma_120":1698.49},{"date":"2026-10-06","open":1309,"high":1677,"low":1303,"close":1538,"volume":1228190,"rsi_14":48.02,"sma_20":1440.1,"sma_60":1674.9,"sma_120":1694.56},{"date":"2026-10-07","open":1538,"high":1539,"low":1385,"close":1503,"volume":113807,"rsi_14":45.76,"sma_20":1436.95,"sma_60":1665.62,"sma_120":1690.67},{"date":"2026-10-08","open":1458,"high":1760,"low":1391,"close":1462,"volume":292230,"rsi_14":43.37,"sma_20":1431.75,"sma_60":1654.78,"sma_120":1685.35},{"date":"2026-10-12","open":1417,"high":1549,"low":1417,"close":1475,"volume":50902,"rsi_14":42.64,"sma_20":1427.2,"sma_60":1646.27,"sma_120":1680.93},{"date":"2026-10-13","open":1474,"high":1481,"low":1316,"close":1443,"volume":31388,"rsi_14":47.83,"sma_20":1421.05,"sma_60":1639.12,"sma_120":1676.08},{"date":"2026-10-14","open":1458,"high":1635,"low":1400,"close":1484,"volume":20008,"rsi_14":53.92,"sma_20":1416.95,"sma_60":1634.45,"sma_120":1671.78},{"date":"2026-10-15","open":1422,"high":1629,"low":1342,"close":1409,"volume":18314,"rsi_14":59.17,"sma_20":1409.1,"sma_60":1625.73,"sma_120":1666.82},{"date":"2026-10-16","open":1279,"high":1617,"low":1279,"close":1458,"volume":171736,"rsi_14":63.93,"sma_20":1403.7,"sma_60":1614.43,"sma_120":1662.05},{"date":"2026-10-19","open":1490,"high":1630,"low":1429,"close":1588,"volume":210135,"rsi_14":68.94,"sma_20":1404.8,"sma_60":1608.13,"sma_120":1658.45},{"date":"2026-10-20","open":1588,"high":1610,"low":1509,"close":1542,"volume":40859,"rsi_14":68.05,"sma_20":1402.45,"sma_60":1602.4,"sma_120":1654.51},{"date":"2026-10-21","open":1525,"high":1600,"low":1499,"close":1540,"volume":45700,"rsi_14":67.7,"sma_20":1405.8,"sma_60":1596.63,"sma_120":1650.55},{"date":"2026-10-22","open":1535,"high":1541,"low":1442,"close":1488,"volume":62833,"rsi_14":64.84,"sma_20":1408.7,"sma_60":1589.77,"sma_120":1646.33},{"date":"2026-10-23","open":1450,"high":1490,"low":1375,"close":1406,"volume":108877,"rsi_14":56.96,"sma_20":1414.3,"sma_60":1582.43,"sma_120":1640.96}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":20.27,"ttm_eps":null,"close":5310.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":23.67,"ttm_eps":null,"close":4895.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":19.36,"ttm_eps":null,"close":3250.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":12.94,"ttm_eps":null,"close":3095.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":10.96,"ttm_eps":null,"close":2960.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":11.83,"ttm_eps":null,"close":2600.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":56.42,"ttm_eps":null,"close":2815.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":32.37,"ttm_eps":null,"close":1832.0}],"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":"하이딥","phase":"above-fold","symbol_resolved":true}