{"status":"ok","report":{"price_analysis":{"current":4135.0,"change_1d":-1.9,"change_7d":0.0,"change_30d":-3.9,"high_30d":1290.0,"low_30d":910.0,"position_in_range":849.0,"support":948.0,"resistance":1252.0},"summary":"아이씨에이치(368600)은 Technology 섹터 KR 시장 종목입니다, 시가총액 247.00억. 현재가 956원, 전일 대비 +0.0%, 30일 -3.9%. ROE -10.2%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스. 최근 5일 외국인 순매수 1.05만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -10.2%로 적자 상태입니다. 시가총액 247.00억. 매출 476.70억, 영업이익 -80.60억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":3.33,"roe":-10.16,"eps":-127.75,"revenue":47670099386.0,"operating_income":-8060346581.0,"net_income":-15994433725.0,"market_cap":106835250700,"profit_margin":-33.55,"roa":-3.33,"operating_margin":-16.91,"gross_margin":12.86,"debt_ratio":2.0472976612815748,"total_assets":97834517855.0,"total_equity":32105336836.0,"total_debt":65729181019.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(3.33)가 시그널선(5.55)을 하회합니다(데드크로스). SMA20 956, SMA60 950 — 혼조세입니다.","trend":"하락","grade":"D","comment":"하락 추세, RSI 100","rsi_14":100.0,"macd":3.3301692961665594,"macd_signal":5.54848038180439,"sma_20":956.0,"sma_60":950.1833333333333,"bb_upper":956.0,"bb_lower":956.0,"atr_14":0.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.05만, 기관 순매수 0.00. 30일 누적: 외국인 -10.35만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":10543.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":3864.0,"institution_net":0.0,"retail_net":-3864.0},{"date":"2026-10-22","foreign_net":6679.0,"institution_net":0.0,"retail_net":-6679.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"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":1041.0,"institution_net":0.0,"retail_net":-1041.0},{"date":"2026-09-10","foreign_net":-83646.0,"institution_net":-1491.0,"retail_net":85137.0},{"date":"2026-09-09","foreign_net":-15482.0,"institution_net":1491.0,"retail_net":13991.0},{"date":"2026-09-08","foreign_net":-16004.0,"institution_net":0.0,"retail_net":16004.0}],"periods":{"d1":{"foreign_net":3864.0,"institution_net":0,"retail_net":-3864.0},"d3":{"foreign_net":10543.0,"institution_net":0,"retail_net":-10543.0},"d7":{"foreign_net":10543.0,"institution_net":0,"retail_net":-10543.0},"d14":{"foreign_net":10543.0,"institution_net":0,"retail_net":-10543.0},"d30":{"foreign_net":-103548.0,"institution_net":0.0,"retail_net":103548.0}}},"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 -128, PBR 0.77x) — 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 -128원"}]},"growth":{"grade":"D","percentile":36,"summary":"매출 +18.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":18.1,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":-378.7,"unit":"%","percentile":4,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -10.2%","metrics":[{"name":"ROE","value":-10.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-16.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-33.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":57,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.9,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":15,"summary":"유동비율 0.5x, 순차입금비율 1.9x","metrics":[{"name":"유동비율","value":0.51,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.92,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-4.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -128, PBR 0.77x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +18.1%"},"profitability":{"grade":"C","reason":"ROE -10.2%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-10.16,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-8.24,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.05,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":12.86,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-16.91,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-33.55,"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":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 18% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":3.33,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":2.63,"pbr_5y_low":0.57,"pbr_5y_avg":1.79,"pbr_percentile":11.1,"per_5y_median":null,"pbr_5y_median":2.01,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.43},{"quarter":"2024-Q3","per":null,"pbr":2.22},{"quarter":"2024-Q4","per":null,"pbr":2.01},{"quarter":"2025-Q1","per":null,"pbr":2.26},{"quarter":"2025-Q2","per":null,"pbr":2.63},{"quarter":"2025-Q3","per":null,"pbr":1.79},{"quarter":"2025-Q4","per":null,"pbr":1.42},{"quarter":"2026-Q1","per":null,"pbr":0.82},{"quarter":"2026-Q2","per":null,"pbr":0.57},{"quarter":"현재","per":null,"pbr":3.33}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"-10.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-21","age_days":3,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-21","age_days":3,"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":3},"summary":"가격 3일 전 · 기술지표 3일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:55:17.506676+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-21"},"technical":{"status":"available","as_of":"2026-10-21"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-21"},"chart_data":{"status":"available","as_of":"2026-10-21"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.10162322101357192,"dividend_yield":null,"eps":-127.75,"revenue":12572516864.0,"operating_income":-2023898201.0,"net_income":-3262647741.0,"market_cap":null,"profit_margin":-0.25950633244662635,"operating_margin":-0.16097796669457703,"roa":-0.03334863617190358,"gross_margin":0.128557263870376,"total_equity":32105336836.0,"total_assets":97834517855.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.87,"roe":0.003721061296061284,"dividend_yield":null,"eps":4.98,"revenue":10648094146.0,"operating_income":726232353.0,"net_income":127210415.0,"market_cap":30700000000.0,"profit_margin":0.011946777822939058,"operating_margin":0.06820303643472313,"roa":0.0012872439530783389,"gross_margin":0.3990330075731094,"total_equity":34186594866.0,"total_assets":98823859064.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.2977326932409278,"dividend_yield":null,"eps":-311.57,"revenue":11921529964.0,"operating_income":-2985892169.0,"net_income":-7956989857.0,"market_cap":null,"profit_margin":-0.6674470375050932,"operating_margin":-0.25046216198899285,"roa":-0.0837575170860309,"gross_margin":0.06062559832358108,"total_equity":26725280890.0,"total_assets":95000307242.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.1349045558506504,"dividend_yield":null,"eps":-191.95,"revenue":12527958412.0,"operating_income":-3776788564.0,"net_income":-4902006542.0,"market_cap":null,"profit_margin":-0.39128534600694204,"operating_margin":-0.30146879801120463,"roa":-0.045835641362842065,"gross_margin":0.09875942737923578,"total_equity":36336849494.0,"total_assets":106947484452.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.17349451321645137,"dividend_yield":null,"eps":-203.78,"revenue":11862421094.0,"operating_income":-3304523444.0,"net_income":-5204132175.0,"market_cap":null,"profit_margin":-0.4387074218459708,"operating_margin":-0.2785707418253281,"roa":-0.05216441950729809,"gross_margin":0.1102015832721711,"total_equity":29995946722.0,"total_assets":99764019693.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.18049692627845415,"dividend_yield":null,"eps":-260.03,"revenue":10540105977.0,"operating_income":-4424966166.0,"net_income":-6640655110.0,"market_cap":null,"profit_margin":-0.6300368444578116,"operating_margin":-0.41982179075389764,"roa":-0.059733954474326834,"gross_margin":0.06504301925388506,"total_equity":36790959530.0,"total_assets":111170525515.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.25259936875015737,"dividend_yield":null,"eps":-429.84,"revenue":14947168060.0,"operating_income":-1874506519.0,"net_income":-10977400358.0,"market_cap":null,"profit_margin":-0.7344133894751966,"operating_margin":-0.12540880730553583,"roa":-0.099667719036769,"gross_margin":0.12605606396051988,"total_equity":43457750557.0,"total_assets":110139977759.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.029780045504513068,"dividend_yield":null,"eps":-62.03,"revenue":16970788732.0,"operating_income":-673193461.0,"net_income":-1584050888.0,"market_cap":null,"profit_margin":-0.09333985078802641,"operating_margin":-0.03966777688597532,"roa":-0.01302710297857611,"gross_margin":0.22133378302667328,"total_equity":53191687963.0,"total_assets":121596558391.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.028602017350998706,"dividend_yield":null,"eps":-61.99,"revenue":14246987079.0,"operating_income":-2807953208.0,"net_income":-1582999537.0,"market_cap":null,"profit_margin":-0.11111117938285596,"operating_margin":-0.1970910194857207,"roa":-0.013009458116858323,"gross_margin":0.1358429983313948,"total_equity":55345730253.0,"total_assets":121680666695.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02358719594344444,"dividend_yield":null,"eps":51.04,"revenue":18403050222.0,"operating_income":2125819058.0,"net_income":1303526434.0,"market_cap":null,"profit_margin":0.07083208589202751,"operating_margin":0.1155144952796293,"roa":0.010513704428490558,"gross_margin":0.40996411659958354,"total_equity":55264154210.0,"total_assets":123983553358.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01687243013206775,"dividend_yield":null,"eps":36.03,"revenue":15904765732.0,"operating_income":754353812.0,"net_income":920131111.0,"market_cap":null,"profit_margin":0.057852540961902926,"operating_margin":0.0474294198802475,"roa":0.00770284544350243,"gross_margin":0.36303224022866104,"total_equity":54534593049.0,"total_assets":119453404297.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.09640893952854471,"dividend_yield":null,"eps":-194.08,"revenue":11676956762.0,"operating_income":-3705268340.0,"net_income":-4956518094.0,"market_cap":null,"profit_margin":-0.42447002202918666,"operating_margin":-0.31731455511233486,"roa":-0.04432388150324085,"gross_margin":0.04130105007919871,"total_equity":51411395232.0,"total_assets":111825001013.0}],"current_price":4135.0,"change_pct":-1.9,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-07-29","close":8096.0},{"date":"2022-08-01","close":8171.0},{"date":"2022-08-02","close":8186.0},{"date":"2022-08-03","close":7916.0},{"date":"2022-08-04","close":7526.0},{"date":"2022-08-05","close":7706.0},{"date":"2022-08-08","close":7557.0},{"date":"2022-08-09","close":7647.0},{"date":"2022-08-10","close":7512.0},{"date":"2022-08-11","close":7541.0},{"date":"2022-08-12","close":7856.0},{"date":"2022-08-16","close":7811.0},{"date":"2022-08-17","close":7586.0},{"date":"2022-08-18","close":7736.0},{"date":"2022-08-19","close":7571.0},{"date":"2022-08-22","close":7496.0},{"date":"2022-08-23","close":7241.0},{"date":"2022-08-24","close":7241.0},{"date":"2022-08-25","close":7272.0},{"date":"2022-08-26","close":7182.0},{"date":"2022-08-29","close":6732.0},{"date":"2022-08-30","close":6867.0},{"date":"2022-08-31","close":6881.0},{"date":"2022-09-01","close":6551.0},{"date":"2022-09-02","close":6132.0},{"date":"2022-09-05","close":5443.0},{"date":"2022-09-06","close":5337.0},{"date":"2022-09-07","close":5023.0},{"date":"2022-09-08","close":5097.0},{"date":"2022-09-13","close":5262.0},{"date":"2022-09-14","close":5068.0},{"date":"2022-09-15","close":5262.0},{"date":"2022-09-16","close":5352.0},{"date":"2022-09-19","close":4978.0},{"date":"2022-09-20","close":5097.0},{"date":"2022-09-21","close":5622.0},{"date":"2022-09-22","close":5457.0},{"date":"2022-09-23","close":5337.0},{"date":"2022-09-26","close":5577.0},{"date":"2022-09-27","close":5637.0},{"date":"2022-09-28","close":5832.0},{"date":"2022-09-29","close":5742.0},{"date":"2022-09-30","close":6267.0},{"date":"2022-10-04","close":6926.0},{"date":"2022-10-05","close":6912.0},{"date":"2022-10-06","close":7391.0},{"date":"2022-10-07","close":7887.0},{"date":"2022-10-11","close":7871.0},{"date":"2022-10-12","close":8126.0},{"date":"2022-10-13","close":8141.0},{"date":"2022-10-14","close":8291.0},{"date":"2022-10-17","close":8096.0},{"date":"2022-10-18","close":8141.0},{"date":"2022-10-19","close":8231.0},{"date":"2022-10-20","close":7481.0},{"date":"2022-10-21","close":6701.0},{"date":"2022-10-24","close":6942.0},{"date":"2022-10-25","close":7241.0},{"date":"2022-10-26","close":6897.0},{"date":"2022-10-27","close":6551.0},{"date":"2022-10-28","close":6357.0},{"date":"2022-10-31","close":6447.0},{"date":"2022-11-01","close":6282.0},{"date":"2022-11-02","close":6042.0},{"date":"2022-11-03","close":7850.0},{"date":"2022-11-04","close":7337.0},{"date":"2022-11-07","close":6807.0},{"date":"2022-11-08","close":6870.0},{"date":"2022-11-09","close":6744.0},{"date":"2022-11-10","close":6429.0},{"date":"2022-11-11","close":6258.0},{"date":"2022-11-14","close":6240.0},{"date":"2022-11-15","close":6231.0},{"date":"2022-11-16","close":6339.0},{"date":"2022-11-17","close":6735.0},{"date":"2022-11-18","close":6285.0},{"date":"2022-11-21","close":5916.0},{"date":"2022-11-22","close":5746.0},{"date":"2022-11-23","close":5934.0},{"date":"2022-11-24","close":6213.0},{"date":"2022-11-25","close":6267.0},{"date":"2022-11-28","close":6231.0},{"date":"2022-11-29","close":6510.0},{"date":"2022-11-30","close":6240.0},{"date":"2022-12-01","close":6168.0},{"date":"2022-12-02","close":6105.0},{"date":"2022-12-05","close":6096.0},{"date":"2022-12-06","close":6024.0},{"date":"2022-12-07","close":5925.0},{"date":"2022-12-08","close":5925.0},{"date":"2022-12-09","close":6213.0},{"date":"2022-12-12","close":6312.0},{"date":"2022-12-13","close":6339.0},{"date":"2022-12-14","close":6321.0},{"date":"2022-12-15","close":6114.0},{"date":"2022-12-16","close":6330.0},{"date":"2022-12-19","close":6348.0},{"date":"2022-12-20","close":6375.0},{"date":"2022-12-21","close":6294.0},{"date":"2022-12-22","close":6330.0},{"date":"2022-12-23","close":6015.0},{"date":"2022-12-26","close":6069.0},{"date":"2022-12-27","close":6204.0},{"date":"2022-12-28","close":6159.0},{"date":"2022-12-29","close":6141.0},{"date":"2023-01-02","close":5934.0},{"date":"2023-01-03","close":5961.0},{"date":"2023-01-04","close":6249.0},{"date":"2023-01-05","close":6240.0},{"date":"2023-01-06","close":6231.0},{"date":"2023-01-09","close":6348.0},{"date":"2023-01-10","close":6150.0},{"date":"2023-01-11","close":6204.0},{"date":"2023-01-12","close":6123.0},{"date":"2023-01-13","close":6078.0},{"date":"2023-01-16","close":6078.0},{"date":"2023-01-17","close":6024.0},{"date":"2023-01-18","close":5925.0},{"date":"2023-01-19","close":6087.0},{"date":"2023-01-20","close":6069.0},{"date":"2023-01-25","close":6312.0},{"date":"2023-01-26","close":6222.0},{"date":"2023-01-27","close":6294.0},{"date":"2023-01-30","close":6294.0},{"date":"2023-01-31","close":6357.0},{"date":"2023-02-01","close":6429.0},{"date":"2023-02-02","close":6564.0},{"date":"2023-02-03","close":6591.0},{"date":"2023-02-06","close":6402.0},{"date":"2023-02-07","close":6627.0},{"date":"2023-02-08","close":6618.0},{"date":"2023-02-09","close":6465.0},{"date":"2023-02-10","close":6303.0},{"date":"2023-02-13","close":6042.0},{"date":"2023-02-14","close":6015.0},{"date":"2023-02-15","close":6438.0},{"date":"2023-02-16","close":6861.0},{"date":"2023-02-17","close":7256.0},{"date":"2023-02-20","close":7391.0},{"date":"2023-02-21","close":7310.0},{"date":"2023-02-22","close":8425.0},{"date":"2023-02-23","close":8713.0},{"date":"2023-02-24","close":8138.0},{"date":"2023-02-27","close":7526.0},{"date":"2023-02-28","close":7508.0},{"date":"2023-03-02","close":7544.0},{"date":"2023-03-03","close":7418.0},{"date":"2023-03-06","close":7688.0},{"date":"2023-03-07","close":7391.0},{"date":"2023-03-08","close":7454.0},{"date":"2023-03-09","close":7391.0},{"date":"2023-03-10","close":7265.0},{"date":"2023-03-13","close":6789.0},{"date":"2023-03-14","close":6321.0},{"date":"2023-03-15","close":6330.0},{"date":"2023-03-16","close":6240.0},{"date":"2023-03-17","close":6429.0},{"date":"2023-03-20","close":6519.0},{"date":"2023-03-21","close":6951.0},{"date":"2023-03-22","close":6825.0},{"date":"2023-03-23","close":6690.0},{"date":"2023-03-24","close":6753.0},{"date":"2023-03-27","close":6627.0},{"date":"2023-03-28","close":7049.0},{"date":"2023-03-29","close":6924.0},{"date":"2023-03-30","close":6384.0},{"date":"2023-03-31","close":6339.0},{"date":"2023-04-03","close":6006.0},{"date":"2023-04-04","close":6078.0},{"date":"2023-04-05","close":6078.0},{"date":"2023-04-06","close":5925.0},{"date":"2023-04-07","close":5952.0},{"date":"2023-04-10","close":6006.0},{"date":"2023-04-11","close":6393.0},{"date":"2023-04-12","close":6159.0},{"date":"2023-04-13","close":6150.0},{"date":"2023-04-14","close":6258.0},{"date":"2023-04-17","close":6195.0},{"date":"2023-04-18","close":6132.0},{"date":"2023-04-19","close":6366.0},{"date":"2023-04-20","close":6132.0},{"date":"2023-04-21","close":6060.0},{"date":"2023-04-24","close":5952.0},{"date":"2023-04-25","close":5979.0},{"date":"2023-04-26","close":5907.0},{"date":"2023-04-27","close":5961.0},{"date":"2023-04-28","close":5970.0},{"date":"2023-05-02","close":6105.0},{"date":"2023-05-03","close":6078.0},{"date":"2023-05-04","close":5943.0},{"date":"2023-05-08","close":5943.0},{"date":"2023-05-09","close":5943.0},{"date":"2023-05-10","close":5907.0},{"date":"2023-05-11","close":5862.0},{"date":"2023-05-12","close":5809.0},{"date":"2023-05-15","close":5665.0},{"date":"2023-05-16","close":5602.0},{"date":"2023-05-17","close":5557.0},{"date":"2023-05-18","close":5925.0},{"date":"2023-05-19","close":5889.0},{"date":"2023-05-22","close":5925.0},{"date":"2023-05-23","close":5871.0},{"date":"2023-05-24","close":5665.0},{"date":"2023-05-25","close":5665.0},{"date":"2023-05-26","close":5512.0},{"date":"2023-05-30","close":5422.0},{"date":"2023-05-31","close":5251.0},{"date":"2023-06-01","close":5386.0},{"date":"2023-06-02","close":5296.0},{"date":"2023-06-05","close":5296.0},{"date":"2023-06-07","close":5665.0},{"date":"2023-06-08","close":5647.0},{"date":"2023-06-09","close":5530.0},{"date":"2023-06-12","close":5584.0},{"date":"2023-06-13","close":5593.0},{"date":"2023-06-14","close":5494.0},{"date":"2023-06-15","close":5404.0},{"date":"2023-06-16","close":5350.0},{"date":"2023-06-19","close":5269.0},{"date":"2023-06-20","close":5332.0},{"date":"2023-06-21","close":5386.0},{"date":"2023-06-22","close":5449.0},{"date":"2023-06-23","close":5395.0},{"date":"2023-06-26","close":5278.0},{"date":"2023-06-27","close":5521.0},{"date":"2023-06-28","close":5503.0},{"date":"2023-06-29","close":5404.0},{"date":"2023-06-30","close":5467.0},{"date":"2023-07-03","close":5638.0},{"date":"2023-07-04","close":5503.0},{"date":"2023-07-05","close":5539.0},{"date":"2023-07-06","close":5530.0},{"date":"2023-07-07","close":5485.0},{"date":"2023-07-10","close":5440.0},{"date":"2023-07-11","close":5422.0},{"date":"2023-07-12","close":5503.0},{"date":"2023-07-13","close":5503.0},{"date":"2023-07-14","close":5449.0},{"date":"2023-07-17","close":5359.0},{"date":"2023-07-18","close":5368.0},{"date":"2023-07-19","close":5215.0},{"date":"2023-07-20","close":5188.0},{"date":"2023-07-21","close":5062.0},{"date":"2023-07-24","close":4738.0},{"date":"2023-07-25","close":4568.0},{"date":"2023-07-26","close":4383.0},{"date":"2023-07-27","close":4550.0},{"date":"2023-07-28","close":4810.0},{"date":"2023-07-31","close":4810.0},{"date":"2023-08-01","close":4747.0},{"date":"2023-08-02","close":4586.0},{"date":"2023-08-03","close":4711.0},{"date":"2023-08-04","close":4586.0},{"date":"2023-08-07","close":4514.0},{"date":"2023-08-08","close":4514.0},{"date":"2023-08-09","close":4550.0},{"date":"2023-08-10","close":4586.0},{"date":"2023-08-11","close":4676.0},{"date":"2023-08-14","close":4514.0},{"date":"2023-08-16","close":4446.0},{"date":"2023-08-17","close":4329.0},{"date":"2023-08-18","close":4347.0},{"date":"2023-08-21","close":4347.0},{"date":"2023-08-22","close":4311.0},{"date":"2023-08-23","close":4334.0},{"date":"2023-08-24","close":4424.0},{"date":"2023-08-25","close":4383.0},{"date":"2023-08-28","close":4464.0},{"date":"2023-08-29","close":4455.0},{"date":"2023-08-30","close":4473.0},{"date":"2023-08-31","close":4437.0},{"date":"2023-09-01","close":4437.0},{"date":"2023-09-04","close":4595.0},{"date":"2023-09-05","close":4568.0},{"date":"2023-09-06","close":4478.0},{"date":"2023-09-07","close":4595.0},{"date":"2023-09-08","close":4532.0},{"date":"2023-09-11","close":4356.0},{"date":"2023-09-12","close":4284.0},{"date":"2023-09-13","close":4361.0},{"date":"2023-09-14","close":4361.0},{"date":"2023-09-15","close":4523.0},{"date":"2023-09-18","close":4482.0},{"date":"2023-09-19","close":4437.0},{"date":"2023-09-20","close":4478.0},{"date":"2023-09-21","close":4311.0},{"date":"2023-09-22","close":4208.0},{"date":"2023-09-25","close":4046.0},{"date":"2023-09-26","close":3866.0},{"date":"2023-09-27","close":3911.0},{"date":"2023-10-04","close":3718.0},{"date":"2023-10-05","close":3745.0},{"date":"2023-10-06","close":3776.0},{"date":"2023-10-10","close":3718.0},{"date":"2023-10-11","close":3821.0},{"date":"2023-10-12","close":4015.0},{"date":"2023-10-13","close":4266.0},{"date":"2023-10-16","close":4253.0},{"date":"2023-10-17","close":4428.0},{"date":"2023-10-18","close":4325.0},{"date":"2023-10-19","close":4230.0},{"date":"2023-10-20","close":4154.0},{"date":"2023-10-23","close":3970.0},{"date":"2023-10-24","close":3992.0},{"date":"2023-10-25","close":4001.0},{"date":"2023-10-26","close":3871.0},{"date":"2023-10-27","close":3956.0},{"date":"2023-10-30","close":3956.0},{"date":"2023-10-31","close":3691.0},{"date":"2023-11-01","close":3704.0},{"date":"2023-11-02","close":4136.0},{"date":"2023-11-03","close":4217.0},{"date":"2023-11-06","close":4343.0},{"date":"2023-11-07","close":4311.0},{"date":"2023-11-08","close":4226.0},{"date":"2023-11-09","close":4172.0},{"date":"2023-11-10","close":4262.0},{"date":"2023-11-13","close":4428.0},{"date":"2023-11-14","close":4415.0},{"date":"2023-11-15","close":4401.0},{"date":"2023-11-16","close":4460.0},{"date":"2023-11-17","close":4684.0},{"date":"2023-11-20","close":4738.0},{"date":"2023-11-21","close":4810.0},{"date":"2023-11-22","close":5035.0},{"date":"2023-11-23","close":5107.0},{"date":"2023-11-24","close":5143.0},{"date":"2023-11-27","close":5134.0},{"date":"2023-11-28","close":5116.0},{"date":"2023-11-29","close":5062.0},{"date":"2023-11-30","close":4981.0},{"date":"2023-12-01","close":5071.0},{"date":"2023-12-04","close":4999.0},{"date":"2023-12-05","close":4756.0},{"date":"2023-12-06","close":4846.0},{"date":"2023-12-07","close":4810.0},{"date":"2023-12-08","close":4640.0},{"date":"2023-12-11","close":4640.0},{"date":"2023-12-12","close":4631.0},{"date":"2023-12-13","close":4720.0},{"date":"2023-12-14","close":4702.0},{"date":"2023-12-15","close":4667.0},{"date":"2023-12-18","close":4684.0},{"date":"2023-12-19","close":4667.0},{"date":"2023-12-20","close":4649.0},{"date":"2023-12-21","close":4559.0},{"date":"2023-12-22","close":4774.0},{"date":"2023-12-26","close":4676.0},{"date":"2023-12-27","close":4738.0},{"date":"2023-12-28","close":4765.0},{"date":"2024-01-02","close":4972.0},{"date":"2024-01-03","close":4963.0},{"date":"2024-01-04","close":4972.0},{"date":"2024-01-05","close":5044.0},{"date":"2024-01-08","close":4999.0},{"date":"2024-01-09","close":4936.0},{"date":"2024-01-10","close":5080.0},{"date":"2024-01-11","close":4981.0},{"date":"2024-01-12","close":4900.0},{"date":"2024-01-15","close":4846.0},{"date":"2024-01-16","close":4783.0},{"date":"2024-01-17","close":4756.0},{"date":"2024-01-18","close":4846.0},{"date":"2024-01-19","close":4846.0},{"date":"2024-01-22","close":4945.0},{"date":"2024-01-23","close":5062.0},{"date":"2024-01-24","close":4981.0},{"date":"2024-01-25","close":4819.0},{"date":"2024-01-26","close":4909.0},{"date":"2024-01-29","close":4945.0},{"date":"2024-01-30","close":4891.0},{"date":"2024-01-31","close":4837.0},{"date":"2024-02-01","close":4837.0},{"date":"2024-02-02","close":4774.0},{"date":"2024-02-05","close":4765.0},{"date":"2024-02-06","close":4658.0},{"date":"2024-02-07","close":4631.0},{"date":"2024-02-08","close":4711.0},{"date":"2024-02-13","close":4765.0},{"date":"2024-02-14","close":5026.0},{"date":"2024-02-15","close":4909.0},{"date":"2024-02-16","close":4891.0},{"date":"2024-02-19","close":4891.0},{"date":"2024-02-20","close":4945.0},{"date":"2024-02-21","close":4891.0},{"date":"2024-02-22","close":4990.0},{"date":"2024-02-23","close":5170.0},{"date":"2024-02-26","close":5206.0},{"date":"2024-02-27","close":5215.0},{"date":"2024-02-28","close":5566.0},{"date":"2024-02-29","close":5575.0},{"date":"2024-03-04","close":5521.0},{"date":"2024-03-05","close":5647.0},{"date":"2024-03-06","close":5521.0},{"date":"2024-03-07","close":5143.0},{"date":"2024-03-08","close":5089.0},{"date":"2024-03-11","close":5098.0},{"date":"2024-03-12","close":5080.0},{"date":"2024-03-13","close":5161.0},{"date":"2024-03-14","close":5116.0},{"date":"2024-03-15","close":5035.0},{"date":"2024-03-18","close":4945.0},{"date":"2024-03-19","close":4837.0},{"date":"2024-03-20","close":4810.0},{"date":"2024-03-21","close":4810.0},{"date":"2024-03-22","close":4810.0},{"date":"2024-03-25","close":4855.0},{"date":"2024-03-26","close":5062.0},{"date":"2024-03-27","close":4936.0},{"date":"2024-03-28","close":4990.0},{"date":"2024-03-29","close":4981.0},{"date":"2024-04-01","close":4954.0},{"date":"2024-04-02","close":4774.0},{"date":"2024-04-03","close":4676.0},{"date":"2024-04-04","close":4837.0},{"date":"2024-04-05","close":4855.0},{"date":"2024-04-08","close":4729.0},{"date":"2024-04-09","close":4729.0},{"date":"2024-04-11","close":4702.0},{"date":"2024-04-12","close":4765.0},{"date":"2024-04-15","close":4747.0},{"date":"2024-04-16","close":4577.0},{"date":"2024-04-17","close":4586.0},{"date":"2024-04-18","close":4801.0},{"date":"2024-04-19","close":4702.0},{"date":"2024-04-22","close":4738.0},{"date":"2024-04-23","close":4720.0},{"date":"2024-04-24","close":4720.0},{"date":"2024-04-25","close":4693.0},{"date":"2024-04-26","close":4729.0},{"date":"2024-04-29","close":4837.0},{"date":"2024-04-30","close":4999.0},{"date":"2024-05-02","close":5053.0},{"date":"2024-05-03","close":5053.0},{"date":"2024-05-07","close":5242.0},{"date":"2024-05-08","close":5278.0},{"date":"2024-05-09","close":5377.0},{"date":"2024-05-10","close":5467.0},{"date":"2024-05-13","close":5701.0},{"date":"2024-05-14","close":4936.0},{"date":"2024-05-16","close":4837.0},{"date":"2024-05-17","close":4765.0},{"date":"2024-05-20","close":4667.0},{"date":"2024-05-21","close":4640.0},{"date":"2024-05-22","close":4568.0},{"date":"2024-05-23","close":4622.0},{"date":"2024-05-24","close":4505.0},{"date":"2024-05-27","close":4406.0},{"date":"2024-05-28","close":4379.0},{"date":"2024-05-29","close":4203.0},{"date":"2024-05-30","close":4100.0},{"date":"2024-05-31","close":4154.0},{"date":"2024-06-03","close":4154.0},{"date":"2024-06-04","close":4095.0},{"date":"2024-06-05","close":4024.0},{"date":"2024-06-07","close":4208.0},{"date":"2024-06-10","close":4487.0},{"date":"2024-06-11","close":4541.0},{"date":"2024-06-12","close":4649.0},{"date":"2024-06-13","close":4464.0},{"date":"2024-06-14","close":4361.0},{"date":"2024-06-17","close":4320.0},{"date":"2024-06-18","close":4298.0},{"date":"2024-06-19","close":4311.0},{"date":"2024-06-20","close":4374.0},{"date":"2024-06-21","close":4271.0},{"date":"2024-06-24","close":4145.0},{"date":"2024-06-25","close":4181.0},{"date":"2024-06-26","close":4118.0},{"date":"2024-06-27","close":4113.0},{"date":"2024-06-28","close":4181.0},{"date":"2024-07-01","close":4392.0},{"date":"2024-07-02","close":4334.0},{"date":"2024-07-03","close":4293.0},{"date":"2024-07-04","close":4406.0},{"date":"2024-07-05","close":4311.0},{"date":"2024-07-08","close":4307.0},{"date":"2024-07-09","close":4302.0},{"date":"2024-07-10","close":4334.0},{"date":"2024-07-11","close":4329.0},{"date":"2024-07-12","close":4320.0},{"date":"2024-07-15","close":4379.0},{"date":"2024-07-16","close":4226.0},{"date":"2024-07-17","close":4271.0},{"date":"2024-07-18","close":4082.0},{"date":"2024-07-19","close":4091.0},{"date":"2024-07-22","close":3911.0},{"date":"2024-07-23","close":3808.0},{"date":"2024-07-24","close":3839.0},{"date":"2024-07-25","close":3817.0},{"date":"2024-07-26","close":3844.0},{"date":"2024-07-29","close":3970.0},{"date":"2024-07-30","close":3902.0},{"date":"2024-07-31","close":3952.0},{"date":"2024-08-01","close":3983.0},{"date":"2024-08-02","close":3812.0},{"date":"2024-08-05","close":3327.0},{"date":"2024-08-06","close":3520.0},{"date":"2024-08-07","close":3637.0},{"date":"2024-08-08","close":3605.0},{"date":"2024-08-09","close":3592.0},{"date":"2024-08-12","close":3758.0},{"date":"2024-08-13","close":3763.0},{"date":"2024-08-14","close":3866.0},{"date":"2024-08-16","close":3614.0},{"date":"2024-08-19","close":3668.0},{"date":"2024-08-20","close":3655.0},{"date":"2024-08-21","close":3605.0},{"date":"2024-08-22","close":3605.0},{"date":"2024-08-23","close":3601.0},{"date":"2024-08-26","close":3731.0},{"date":"2024-08-27","close":3551.0},{"date":"2024-08-28","close":3583.0},{"date":"2024-08-29","close":3578.0},{"date":"2024-08-30","close":3646.0},{"date":"2024-09-02","close":3542.0},{"date":"2024-09-03","close":3533.0},{"date":"2024-09-04","close":3466.0},{"date":"2024-09-05","close":3533.0},{"date":"2024-09-06","close":3466.0},{"date":"2024-09-09","close":3417.0},{"date":"2024-09-10","close":3345.0},{"date":"2024-09-11","close":3178.0},{"date":"2024-09-12","close":3489.0},{"date":"2024-09-13","close":3457.0},{"date":"2024-09-19","close":3336.0},{"date":"2024-09-20","close":3250.0},{"date":"2024-09-23","close":4221.0},{"date":"2024-09-24","close":4051.0},{"date":"2024-09-25","close":4091.0},{"date":"2024-09-26","close":4051.0},{"date":"2024-09-27","close":3884.0},{"date":"2024-09-30","close":3673.0},{"date":"2024-10-02","close":3515.0},{"date":"2024-10-04","close":3596.0},{"date":"2024-10-07","close":3596.0},{"date":"2024-10-08","close":3439.0},{"date":"2024-10-10","close":3385.0},{"date":"2024-10-11","close":3354.0},{"date":"2024-10-14","close":3309.0},{"date":"2024-10-15","close":3286.0},{"date":"2024-10-16","close":3318.0},{"date":"2024-10-17","close":3313.0},{"date":"2024-10-18","close":3367.0},{"date":"2024-10-21","close":3430.0},{"date":"2024-10-22","close":3345.0},{"date":"2024-10-23","close":3300.0},{"date":"2024-10-24","close":3309.0},{"date":"2024-10-25","close":3241.0},{"date":"2024-10-28","close":3291.0},{"date":"2024-10-29","close":3223.0},{"date":"2024-10-30","close":3358.0},{"date":"2024-10-31","close":3282.0},{"date":"2024-11-01","close":3219.0},{"date":"2024-11-04","close":3259.0},{"date":"2024-11-05","close":3381.0},{"date":"2024-11-06","close":3367.0},{"date":"2024-11-07","close":3277.0},{"date":"2024-11-08","close":3273.0},{"date":"2024-11-11","close":3030.0},{"date":"2024-11-12","close":2922.0},{"date":"2024-11-13","close":2850.0},{"date":"2024-11-14","close":2675.0},{"date":"2024-11-15","close":2756.0},{"date":"2024-11-18","close":2792.0},{"date":"2024-11-19","close":2823.0},{"date":"2024-11-20","close":2724.0},{"date":"2024-11-21","close":2783.0},{"date":"2024-11-22","close":2805.0},{"date":"2024-11-25","close":2985.0},{"date":"2024-11-26","close":2971.0},{"date":"2024-11-27","close":2980.0},{"date":"2024-11-28","close":2918.0},{"date":"2024-11-29","close":2832.0},{"date":"2024-12-02","close":2769.0},{"date":"2024-12-03","close":2652.0},{"date":"2024-12-04","close":2684.0},{"date":"2024-12-05","close":2661.0},{"date":"2024-12-06","close":2657.0},{"date":"2024-12-09","close":2216.0},{"date":"2024-12-10","close":2338.0},{"date":"2024-12-11","close":2499.0},{"date":"2024-12-12","close":2553.0},{"date":"2024-12-13","close":2580.0},{"date":"2024-12-16","close":2720.0},{"date":"2024-12-17","close":2837.0},{"date":"2024-12-18","close":3079.0},{"date":"2024-12-19","close":2949.0},{"date":"2024-12-20","close":3097.0},{"date":"2024-12-23","close":3394.0},{"date":"2024-12-24","close":2931.0},{"date":"2024-12-26","close":2841.0},{"date":"2024-12-27","close":2751.0},{"date":"2024-12-30","close":2715.0},{"date":"2025-01-02","close":2679.0},{"date":"2025-01-03","close":2801.0},{"date":"2025-01-06","close":2882.0},{"date":"2025-01-07","close":3034.0},{"date":"2025-01-08","close":2958.0},{"date":"2025-01-09","close":2967.0},{"date":"2025-01-10","close":2931.0},{"date":"2025-01-13","close":2931.0},{"date":"2025-01-14","close":2994.0},{"date":"2025-01-15","close":2940.0},{"date":"2025-01-16","close":3016.0},{"date":"2025-01-17","close":3174.0},{"date":"2025-01-20","close":3048.0},{"date":"2025-01-21","close":3025.0},{"date":"2025-01-22","close":2971.0},{"date":"2025-01-23","close":2882.0},{"date":"2025-01-24","close":2850.0},{"date":"2025-01-31","close":2828.0},{"date":"2025-02-03","close":2760.0},{"date":"2025-02-04","close":2855.0},{"date":"2025-02-05","close":2814.0},{"date":"2025-02-06","close":2882.0},{"date":"2025-02-07","close":2814.0},{"date":"2025-02-10","close":2877.0},{"date":"2025-02-11","close":2918.0},{"date":"2025-02-12","close":2855.0},{"date":"2025-02-13","close":2823.0},{"date":"2025-02-14","close":2855.0},{"date":"2025-02-17","close":2909.0},{"date":"2025-02-18","close":2926.0},{"date":"2025-02-19","close":2909.0},{"date":"2025-02-20","close":2904.0},{"date":"2025-02-21","close":2940.0},{"date":"2025-02-24","close":2940.0},{"date":"2025-02-25","close":2926.0},{"date":"2025-02-26","close":2891.0},{"date":"2025-02-27","close":2850.0},{"date":"2025-02-28","close":2796.0},{"date":"2025-03-04","close":2747.0},{"date":"2025-03-05","close":2787.0},{"date":"2025-03-06","close":2733.0},{"date":"2025-03-07","close":2738.0},{"date":"2025-03-10","close":2724.0},{"date":"2025-03-11","close":2724.0},{"date":"2025-03-12","close":2742.0},{"date":"2025-03-13","close":2724.0},{"date":"2025-03-14","close":2688.0},{"date":"2025-03-17","close":2697.0},{"date":"2025-03-18","close":2702.0},{"date":"2025-03-19","close":2684.0},{"date":"2025-03-20","close":2670.0},{"date":"2025-03-21","close":2652.0},{"date":"2025-03-24","close":3178.0},{"date":"2025-03-25","close":2904.0},{"date":"2025-03-26","close":2796.0},{"date":"2025-03-27","close":2715.0},{"date":"2025-03-28","close":2639.0},{"date":"2025-03-31","close":2585.0},{"date":"2025-04-01","close":2580.0},{"date":"2025-04-02","close":2612.0},{"date":"2025-04-03","close":2616.0},{"date":"2025-04-04","close":2598.0},{"date":"2025-04-07","close":2454.0},{"date":"2025-04-08","close":2432.0},{"date":"2025-04-09","close":2338.0},{"date":"2025-04-10","close":2540.0},{"date":"2025-04-11","close":2540.0},{"date":"2025-04-14","close":2607.0},{"date":"2025-04-15","close":2634.0},{"date":"2025-04-16","close":2522.0},{"date":"2025-04-17","close":2544.0},{"date":"2025-04-18","close":2477.0},{"date":"2025-04-21","close":2643.0},{"date":"2025-04-22","close":2769.0},{"date":"2025-04-23","close":2747.0},{"date":"2025-04-24","close":2756.0},{"date":"2025-04-25","close":2980.0},{"date":"2025-04-28","close":2868.0},{"date":"2025-04-29","close":2832.0},{"date":"2025-04-30","close":2724.0},{"date":"2025-05-02","close":2603.0},{"date":"2025-05-07","close":2652.0},{"date":"2025-05-08","close":2639.0},{"date":"2025-05-09","close":2549.0},{"date":"2025-05-12","close":2724.0},{"date":"2025-05-13","close":2657.0},{"date":"2025-05-14","close":2666.0},{"date":"2025-05-15","close":2576.0},{"date":"2025-05-16","close":2549.0},{"date":"2025-05-19","close":2508.0},{"date":"2025-05-20","close":2522.0},{"date":"2025-05-21","close":2585.0},{"date":"2025-05-22","close":2508.0},{"date":"2025-05-23","close":2477.0},{"date":"2025-05-26","close":2427.0},{"date":"2025-05-27","close":2329.0},{"date":"2025-05-28","close":2382.0},{"date":"2025-05-29","close":2463.0},{"date":"2025-05-30","close":2373.0},{"date":"2025-06-02","close":2391.0},{"date":"2025-06-04","close":2463.0},{"date":"2025-06-05","close":2441.0},{"date":"2025-06-09","close":2459.0},{"date":"2025-06-10","close":2441.0},{"date":"2025-06-11","close":2477.0},{"date":"2025-06-12","close":2450.0},{"date":"2025-06-13","close":2463.0},{"date":"2025-06-16","close":2418.0},{"date":"2025-06-17","close":2382.0},{"date":"2025-06-18","close":2436.0},{"date":"2025-06-19","close":2436.0},{"date":"2025-06-20","close":2436.0},{"date":"2025-06-23","close":2400.0},{"date":"2025-06-24","close":2450.0},{"date":"2025-06-25","close":2531.0},{"date":"2025-06-26","close":2598.0},{"date":"2025-06-27","close":2585.0},{"date":"2025-06-30","close":2459.0},{"date":"2025-07-01","close":2454.0},{"date":"2025-07-02","close":2436.0},{"date":"2025-07-03","close":2441.0},{"date":"2025-07-04","close":2427.0},{"date":"2025-07-07","close":2427.0},{"date":"2025-07-08","close":2445.0},{"date":"2025-07-09","close":2414.0},{"date":"2025-07-10","close":2373.0},{"date":"2025-07-11","close":2373.0},{"date":"2025-07-14","close":2382.0},{"date":"2025-07-15","close":2409.0},{"date":"2025-07-16","close":2468.0},{"date":"2025-07-17","close":2472.0},{"date":"2025-07-18","close":2481.0},{"date":"2025-07-21","close":2459.0},{"date":"2025-07-22","close":2441.0},{"date":"2025-07-23","close":2427.0},{"date":"2025-07-24","close":2427.0},{"date":"2025-07-25","close":2405.0},{"date":"2025-07-28","close":2436.0},{"date":"2025-07-29","close":2432.0},{"date":"2025-07-30","close":2405.0},{"date":"2025-07-31","close":2418.0},{"date":"2025-08-01","close":2382.0},{"date":"2025-08-04","close":2396.0},{"date":"2025-08-05","close":2409.0},{"date":"2025-08-06","close":2396.0},{"date":"2025-08-07","close":2378.0},{"date":"2025-08-08","close":2346.0},{"date":"2025-08-11","close":2360.0},{"date":"2025-08-12","close":2382.0},{"date":"2025-08-13","close":2378.0},{"date":"2025-08-14","close":2378.0},{"date":"2025-08-18","close":2324.0},{"date":"2025-08-19","close":2311.0},{"date":"2025-08-20","close":2338.0},{"date":"2025-08-21","close":2346.0},{"date":"2025-08-22","close":2338.0},{"date":"2025-08-25","close":2342.0},{"date":"2025-08-26","close":2333.0},{"date":"2025-08-27","close":2315.0},{"date":"2025-08-28","close":2315.0},{"date":"2025-08-29","close":2266.0},{"date":"2025-09-01","close":2189.0},{"date":"2025-09-02","close":2131.0},{"date":"2025-09-03","close":2059.0},{"date":"2025-09-04","close":2086.0},{"date":"2025-09-05","close":2077.0},{"date":"2025-09-08","close":1969.0},{"date":"2025-09-09","close":1942.0},{"date":"2025-09-10","close":1960.0},{"date":"2025-09-11","close":1973.0},{"date":"2025-09-12","close":1978.0},{"date":"2025-09-15","close":1933.0},{"date":"2025-09-16","close":2180.0},{"date":"2025-09-17","close":2144.0},{"date":"2025-09-18","close":2135.0},{"date":"2025-09-19","close":2099.0},{"date":"2025-09-22","close":2126.0},{"date":"2025-09-23","close":2099.0},{"date":"2025-09-24","close":2023.0},{"date":"2025-09-25","close":1964.0},{"date":"2025-09-26","close":1933.0},{"date":"2025-09-29","close":2014.0},{"date":"2025-09-30","close":2023.0},{"date":"2025-10-01","close":2032.0},{"date":"2025-10-02","close":2108.0},{"date":"2025-10-10","close":2149.0},{"date":"2025-10-13","close":2122.0},{"date":"2025-10-14","close":2032.0},{"date":"2025-10-15","close":2036.0},{"date":"2025-10-16","close":2036.0},{"date":"2025-10-17","close":1942.0},{"date":"2025-10-20","close":1987.0},{"date":"2025-10-21","close":1969.0},{"date":"2025-10-22","close":2014.0},{"date":"2025-10-23","close":1978.0},{"date":"2025-10-24","close":2036.0},{"date":"2025-10-27","close":2014.0},{"date":"2025-10-28","close":1969.0},{"date":"2025-10-29","close":1942.0},{"date":"2025-10-30","close":1874.0},{"date":"2025-10-31","close":1892.0},{"date":"2025-11-03","close":1816.0},{"date":"2025-11-04","close":1722.0},{"date":"2025-11-05","close":1683.0},{"date":"2025-11-06","close":1726.0},{"date":"2025-11-07","close":1659.0},{"date":"2025-11-10","close":1681.0},{"date":"2025-11-11","close":1722.0},{"date":"2025-11-12","close":1707.0},{"date":"2025-11-13","close":1739.0},{"date":"2025-11-14","close":1700.0},{"date":"2025-11-17","close":1669.0},{"date":"2025-11-18","close":1609.0},{"date":"2025-11-19","close":1595.0},{"date":"2025-11-20","close":1479.0},{"date":"2025-11-21","close":1434.0},{"date":"2025-11-24","close":1090.0},{"date":"2025-11-25","close":1142.0},{"date":"2025-11-26","close":1202.0},{"date":"2025-11-27","close":1307.0},{"date":"2025-11-28","close":1299.0},{"date":"2025-12-01","close":1320.0},{"date":"2025-12-02","close":1262.0},{"date":"2025-12-03","close":1306.0},{"date":"2025-12-04","close":1295.0},{"date":"2025-12-05","close":1379.0},{"date":"2025-12-08","close":1321.0},{"date":"2025-12-09","close":1321.0},{"date":"2025-12-10","close":1356.0},{"date":"2025-12-11","close":1320.0},{"date":"2025-12-12","close":1310.0},{"date":"2025-12-15","close":1223.2343},{"date":"2025-12-16","close":1212.4569},{"date":"2025-12-17","close":1229.5211},{"date":"2025-12-18","close":1216.9475},{"date":"2025-12-19","close":1172.9398},{"date":"2025-12-22","close":1167.551},{"date":"2025-12-23","close":1519.0},{"date":"2025-12-24","close":1206.0},{"date":"2025-12-26","close":1157.0},{"date":"2025-12-29","close":1208.0},{"date":"2025-12-30","close":1185.0},{"date":"2026-01-02","close":1234.0},{"date":"2026-01-05","close":1247.0},{"date":"2026-01-06","close":1200.0},{"date":"2026-01-07","close":1205.0},{"date":"2026-01-08","close":1156.0},{"date":"2026-01-09","close":1135.0},{"date":"2026-01-12","close":1057.0},{"date":"2026-01-13","close":1057.0},{"date":"2026-01-14","close":1029.0},{"date":"2026-01-15","close":940.0},{"date":"2026-01-16","close":1006.0},{"date":"2026-01-19","close":1000.0},{"date":"2026-01-20","close":1002.0},{"date":"2026-01-21","close":1021.0},{"date":"2026-01-22","close":1037.0},{"date":"2026-01-23","close":1236.0},{"date":"2026-01-26","close":1160.0},{"date":"2026-01-27","close":1154.0},{"date":"2026-01-28","close":1140.0},{"date":"2026-01-29","close":1054.0},{"date":"2026-01-30","close":1005.0},{"date":"2026-02-02","close":1000.0},{"date":"2026-02-03","close":1028.0},{"date":"2026-02-04","close":1132.0},{"date":"2026-02-05","close":1120.0},{"date":"2026-02-06","close":1136.0},{"date":"2026-02-09","close":1171.0},{"date":"2026-02-10","close":1239.0},{"date":"2026-02-11","close":1253.0},{"date":"2026-02-12","close":1235.0},{"date":"2026-02-13","close":1175.0},{"date":"2026-02-19","close":1225.0},{"date":"2026-02-20","close":1182.0},{"date":"2026-02-23","close":898.0},{"date":"2026-02-24","close":891.0},{"date":"2026-02-25","close":897.0},{"date":"2026-02-26","close":842.0},{"date":"2026-02-27","close":777.0},{"date":"2026-03-03","close":729.0},{"date":"2026-03-04","close":629.0},{"date":"2026-03-05","close":662.0},{"date":"2026-03-06","close":709.0},{"date":"2026-03-09","close":658.0},{"date":"2026-03-10","close":730.0},{"date":"2026-03-11","close":712.0},{"date":"2026-03-12","close":791.0},{"date":"2026-03-13","close":802.0},{"date":"2026-03-16","close":845.0},{"date":"2026-03-17","close":900.0},{"date":"2026-03-18","close":899.0},{"date":"2026-03-19","close":898.0},{"date":"2026-03-20","close":904.0},{"date":"2026-03-23","close":870.0},{"date":"2026-03-24","close":869.0},{"date":"2026-03-25","close":864.0},{"date":"2026-03-26","close":848.0},{"date":"2026-03-27","close":892.0},{"date":"2026-03-30","close":887.0},{"date":"2026-03-31","close":871.0},{"date":"2026-04-01","close":892.0},{"date":"2026-04-02","close":913.0},{"date":"2026-04-03","close":930.0},{"date":"2026-04-06","close":926.0},{"date":"2026-04-07","close":917.0},{"date":"2026-04-08","close":913.0},{"date":"2026-04-09","close":890.0},{"date":"2026-04-10","close":890.0},{"date":"2026-04-13","close":1157.0},{"date":"2026-04-14","close":1504.0},{"date":"2026-04-15","close":1468.0},{"date":"2026-04-16","close":1223.0},{"date":"2026-04-17","close":1186.0},{"date":"2026-04-20","close":1190.0},{"date":"2026-04-21","close":1170.0},{"date":"2026-04-22","close":1171.0},{"date":"2026-04-23","close":1153.0},{"date":"2026-04-24","close":1175.0},{"date":"2026-04-27","close":1162.0},{"date":"2026-04-28","close":1187.0},{"date":"2026-04-29","close":1160.0},{"date":"2026-04-30","close":1168.0},{"date":"2026-05-04","close":1203.0},{"date":"2026-05-06","close":1117.0},{"date":"2026-05-07","close":1064.0},{"date":"2026-05-08","close":1025.0},{"date":"2026-05-11","close":1080.0},{"date":"2026-05-12","close":1025.0},{"date":"2026-05-13","close":1162.0},{"date":"2026-05-14","close":1073.0},{"date":"2026-05-15","close":1050.0},{"date":"2026-05-18","close":990.0},{"date":"2026-05-19","close":959.0},{"date":"2026-05-20","close":857.0},{"date":"2026-05-21","close":868.0},{"date":"2026-05-22","close":909.0},{"date":"2026-05-26","close":834.0},{"date":"2026-05-27","close":807.0},{"date":"2026-05-28","close":741.0},{"date":"2026-05-29","close":744.0},{"date":"2026-06-01","close":770.0},{"date":"2026-06-02","close":774.0},{"date":"2026-06-04","close":732.0},{"date":"2026-06-05","close":726.0},{"date":"2026-06-08","close":696.0},{"date":"2026-06-09","close":744.0},{"date":"2026-06-10","close":730.0},{"date":"2026-06-11","close":700.0},{"date":"2026-06-12","close":708.0},{"date":"2026-06-15","close":686.0},{"date":"2026-06-16","close":694.0},{"date":"2026-06-17","close":691.0},{"date":"2026-06-18","close":677.0},{"date":"2026-06-19","close":680.0},{"date":"2026-06-22","close":600.0},{"date":"2026-06-23","close":585.0},{"date":"2026-06-24","close":571.0},{"date":"2026-06-25","close":551.0},{"date":"2026-06-26","close":512.0},{"date":"2026-06-29","close":540.0},{"date":"2026-06-30","close":570.0},{"date":"2026-07-01","close":600.0},{"date":"2026-07-02","close":607.0},{"date":"2026-07-03","close":609.0},{"date":"2026-07-06","close":618.0},{"date":"2026-07-07","close":616.0},{"date":"2026-07-08","close":611.0},{"date":"2026-07-09","close":611.0},{"date":"2026-07-10","close":575.0},{"date":"2026-07-13","close":580.0},{"date":"2026-07-14","close":579.0},{"date":"2026-07-15","close":600.0},{"date":"2026-07-16","close":590.0},{"date":"2026-07-20","close":612.0},{"date":"2026-07-21","close":611.0},{"date":"2026-07-22","close":598.0},{"date":"2026-07-23","close":612.0},{"date":"2026-07-24","close":795.0},{"date":"2026-07-27","close":1033.0},{"date":"2026-07-28","close":1342.0},{"date":"2026-07-29","close":1340.0},{"date":"2026-07-30","close":1006.0},{"date":"2026-07-31","close":1066.0},{"date":"2026-08-03","close":1003.0},{"date":"2026-08-04","close":955.0},{"date":"2026-08-05","close":958.0},{"date":"2026-08-06","close":917.0},{"date":"2026-08-07","close":937.0},{"date":"2026-08-10","close":990.0},{"date":"2026-08-11","close":1015.0},{"date":"2026-08-12","close":949.0},{"date":"2026-08-13","close":894.0},{"date":"2026-08-14","close":832.0},{"date":"2026-08-18","close":736.0},{"date":"2026-08-19","close":740.0},{"date":"2026-08-20","close":724.0},{"date":"2026-08-21","close":694.0},{"date":"2026-08-24","close":707.0},{"date":"2026-08-25","close":739.0},{"date":"2026-08-26","close":960.0},{"date":"2026-08-27","close":1050.0},{"date":"2026-08-28","close":1035.0},{"date":"2026-08-31","close":910.0},{"date":"2026-09-01","close":961.0},{"date":"2026-09-02","close":1077.0},{"date":"2026-09-03","close":1033.0},{"date":"2026-09-04","close":995.0},{"date":"2026-09-07","close":994.0},{"date":"2026-09-08","close":1105.0},{"date":"2026-09-09","close":1051.0},{"date":"2026-09-10","close":956.0},{"date":"2026-09-11","close":956.0},{"date":"2026-09-14","close":956.0},{"date":"2026-09-15","close":956.0},{"date":"2026-09-16","close":956.0},{"date":"2026-09-17","close":956.0},{"date":"2026-09-18","close":956.0},{"date":"2026-09-21","close":956.0},{"date":"2026-09-22","close":956.0},{"date":"2026-09-23","close":956.0},{"date":"2026-09-28","close":956.0},{"date":"2026-09-29","close":956.0},{"date":"2026-09-30","close":956.0},{"date":"2026-10-01","close":956.0},{"date":"2026-10-02","close":956.0},{"date":"2026-10-06","close":956.0},{"date":"2026-10-07","close":956.0},{"date":"2026-10-08","close":956.0},{"date":"2026-10-12","close":956.0},{"date":"2026-10-13","close":956.0},{"date":"2026-10-14","close":956.0},{"date":"2026-10-15","close":956.0},{"date":"2026-10-16","close":956.0},{"date":"2026-10-19","close":956.0},{"date":"2026-10-20","close":956.0},{"date":"2026-10-21","close":956.0}],"chart_data":[{"date":"2024-10-23","open":3345,"high":3376,"low":3219,"close":3300,"volume":59906,"rsi_14":27.61,"sma_20":3576.2,"sma_60":3606.13,"sma_120":4049.02},{"date":"2024-10-24","open":3286,"high":3345,"low":3237,"close":3309,"volume":66208,"rsi_14":34.94,"sma_20":3530.6,"sma_60":3597.82,"sma_120":4037.26},{"date":"2024-10-25","open":3309,"high":3363,"low":3192,"close":3241,"volume":60893,"rsi_14":23.55,"sma_20":3490.1,"sma_60":3587.85,"sma_120":4025.16},{"date":"2024-10-28","open":3241,"high":3291,"low":3120,"close":3291,"volume":116767,"rsi_14":28.85,"sma_20":3450.1,"sma_60":3579.08,"sma_120":4013.18},{"date":"2024-10-29","open":3286,"high":3286,"low":3223,"close":3223,"volume":16783,"rsi_14":32.91,"sma_20":3408.7,"sma_60":3568.73,"sma_120":3999.72},{"date":"2024-10-30","open":3223,"high":3430,"low":3187,"close":3358,"volume":132132,"rsi_14":48.11,"sma_20":3382.4,"sma_60":3558.53,"sma_120":3986.05},{"date":"2024-10-31","open":3358,"high":3358,"low":3237,"close":3282,"volume":17755,"rsi_14":45.25,"sma_20":3362.85,"sma_60":3548.2,"sma_120":3971.29},{"date":"2024-11-01","open":3237,"high":3304,"low":3156,"close":3219,"volume":97729,"rsi_14":44.2,"sma_20":3348.05,"sma_60":3535.98,"sma_120":3956.01},{"date":"2024-11-04","open":3183,"high":3291,"low":3183,"close":3259,"volume":11568,"rsi_14":48.3,"sma_20":3331.2,"sma_60":3523.92,"sma_120":3939.48},{"date":"2024-11-05","open":3241,"high":3412,"low":3228,"close":3381,"volume":102125,"rsi_14":53.57,"sma_20":3320.45,"sma_60":3516.73,"sma_120":3923.68},{"date":"2024-11-06","open":3372,"high":3372,"low":3250,"close":3367,"volume":46248,"rsi_14":53.03,"sma_20":3316.85,"sma_60":3517.4,"sma_120":3906.93},{"date":"2024-11-07","open":3336,"high":3336,"low":3228,"close":3277,"volume":79610,"rsi_14":45.15,"sma_20":3311.45,"sma_60":3513.35,"sma_120":3888.68},{"date":"2024-11-08","open":3246,"high":3331,"low":3246,"close":3273,"volume":14634,"rsi_14":40.97,"sma_20":3307.4,"sma_60":3507.28,"sma_120":3868.44},{"date":"2024-11-11","open":3241,"high":3273,"low":2967,"close":3030,"volume":123865,"rsi_14":34.66,"sma_20":3293.45,"sma_60":3497.7,"sma_120":3852.56},{"date":"2024-11-12","open":3061,"high":3061,"low":2877,"close":2922,"volume":60357,"rsi_14":32.66,"sma_20":3275.25,"sma_60":3486.53,"sma_120":3836.6},{"date":"2024-11-13","open":2850,"high":3043,"low":2697,"close":2850,"volume":158675,"rsi_14":30.1,"sma_20":3251.85,"sma_60":3471.4,"sma_120":3820.64},{"date":"2024-11-14","open":2801,"high":2859,"low":2675,"close":2675,"volume":68549,"rsi_14":27.54,"sma_20":3219.95,"sma_60":3453.27,"sma_120":3804.04},{"date":"2024-11-15","open":2634,"high":2787,"low":2634,"close":2756,"volume":85371,"rsi_14":29.28,"sma_20":3189.4,"sma_60":3434.77,"sma_120":3788.34},{"date":"2024-11-18","open":2729,"high":2868,"low":2697,"close":2792,"volume":35737,"rsi_14":32.88,"sma_20":3157.5,"sma_60":3421.07,"sma_120":3773.54},{"date":"2024-11-19","open":2747,"high":2841,"low":2729,"close":2823,"volume":68050,"rsi_14":26.84,"sma_20":3131.4,"sma_60":3406.98,"sma_120":3758.55},{"date":"2024-11-20","open":2783,"high":2805,"low":2724,"close":2724,"volume":30969,"rsi_14":26.32,"sma_20":3102.6,"sma_60":3391.47,"sma_120":3743.71},{"date":"2024-11-21","open":2697,"high":2886,"low":2697,"close":2783,"volume":80762,"rsi_14":31.43,"sma_20":3076.3,"sma_60":3377.77,"sma_120":3730.18},{"date":"2024-11-22","open":2778,"high":2841,"low":2769,"close":2805,"volume":10186,"rsi_14":30.36,"sma_20":3054.5,"sma_60":3364.43,"sma_120":3717.07},{"date":"2024-11-25","open":2801,"high":2985,"low":2765,"close":2985,"volume":89895,"rsi_14":33.69,"sma_20":3039.2,"sma_60":3354.17,"sma_120":3706.92},{"date":"2024-11-26","open":2980,"high":2998,"low":2882,"close":2971,"volume":25269,"rsi_14":33.69,"sma_20":3026.6,"sma_60":3341.5,"sma_120":3697.51},{"date":"2024-11-27","open":2967,"high":3183,"low":2877,"close":2980,"volume":177090,"rsi_14":36.89,"sma_20":3007.7,"sma_60":3331.98,"sma_120":3687.72},{"date":"2024-11-28","open":2980,"high":2989,"low":2891,"close":2918,"volume":21834,"rsi_14":35.1,"sma_20":2989.5,"sma_60":3320.9,"sma_120":3677.43},{"date":"2024-11-29","open":2918,"high":2935,"low":2832,"close":2832,"volume":75187,"rsi_14":40.43,"sma_20":2970.15,"sma_60":3308.47,"sma_120":3666.9},{"date":"2024-12-02","open":2850,"high":2859,"low":2720,"close":2769,"volume":17133,"rsi_14":42.26,"sma_20":2945.65,"sma_60":3293.85,"sma_120":3656.44},{"date":"2024-12-03","open":2742,"high":2760,"low":2648,"close":2652,"volume":134603,"rsi_14":40.43,"sma_20":2909.2,"sma_60":3279.02,"sma_120":3643.47},{"date":"2024-12-04","open":2576,"high":2697,"low":2571,"close":2684,"volume":32672,"rsi_14":50.51,"sma_20":2875.05,"sma_60":3264.87,"sma_120":3628.45},{"date":"2024-12-05","open":2684,"high":2895,"low":2621,"close":2661,"volume":124076,"rsi_14":44.3,"sma_20":2844.25,"sma_60":3251.45,"sma_120":3612.78},{"date":"2024-12-06","open":2661,"high":2670,"low":2571,"close":2657,"volume":28259,"rsi_14":41.57,"sma_20":2813.45,"sma_60":3236.85,"sma_120":3596.18},{"date":"2024-12-09","open":2589,"high":2661,"low":2068,"close":2216,"volume":389752,"rsi_14":24.94,"sma_20":2772.75,"sma_60":3216.02,"sma_120":3577.45},{"date":"2024-12-10","open":2248,"high":2391,"low":2158,"close":2338,"volume":36117,"rsi_14":34.36,"sma_20":2743.55,"sma_60":3198.03,"sma_120":3560.59},{"date":"2024-12-11","open":2284,"high":2544,"low":2284,"close":2499,"volume":143825,"rsi_14":39.37,"sma_20":2726.0,"sma_60":3183.93,"sma_120":3545.42},{"date":"2024-12-12","open":2499,"high":2580,"low":2400,"close":2553,"volume":30481,"rsi_14":40.79,"sma_20":2719.9,"sma_60":3173.52,"sma_120":3530.88},{"date":"2024-12-13","open":2531,"high":2603,"low":2481,"close":2580,"volume":67796,"rsi_14":33.33,"sma_20":2711.1,"sma_60":3158.37,"sma_120":3516.45},{"date":"2024-12-16","open":2603,"high":2796,"low":2603,"close":2720,"volume":65440,"rsi_14":40.64,"sma_20":2707.5,"sma_60":3146.08,"sma_120":3502.67},{"date":"2024-12-17","open":2724,"high":2922,"low":2715,"close":2837,"volume":172668,"rsi_14":45.07,"sma_20":2708.2,"sma_60":3137.77,"sma_120":3490.72},{"date":"2024-12-18","open":2855,"high":3106,"low":2855,"close":3079,"volume":250157,"rsi_14":54.94,"sma_20":2725.95,"sma_60":3134.92,"sma_120":3481.83},{"date":"2024-12-19","open":3061,"high":3061,"low":2922,"close":2949,"volume":140189,"rsi_14":53.5,"sma_20":2734.25,"sma_60":3113.72,"sma_120":3471.57},{"date":"2024-12-20","open":2926,"high":3111,"low":2922,"close":3097,"volume":155752,"rsi_14":59.33,"sma_20":2748.85,"sma_60":3097.82,"sma_120":3463.06},{"date":"2024-12-23","open":3039,"high":3916,"low":3039,"close":3394,"volume":8311031,"rsi_14":69.14,"sma_20":2769.3,"sma_60":3086.2,"sma_120":3457.07},{"date":"2024-12-24","open":3318,"high":3336,"low":2931,"close":2931,"volume":775118,"rsi_14":55.21,"sma_20":2767.3,"sma_60":3067.53,"sma_120":3446.65},{"date":"2024-12-26","open":2846,"high":2944,"low":2769,"close":2841,"volume":316799,"rsi_14":53.69,"sma_20":2760.35,"sma_60":3050.15,"sma_120":3433.72},{"date":"2024-12-27","open":2810,"high":2828,"low":2715,"close":2751,"volume":136799,"rsi_14":51.86,"sma_20":2752.0,"sma_60":3034.78,"sma_120":3420.53},{"date":"2024-12-30","open":2684,"high":2738,"low":2648,"close":2715,"volume":159044,"rsi_14":61.79,"sma_20":2746.15,"sma_60":3021.45,"sma_120":3407.38},{"date":"2025-01-02","open":2625,"high":2688,"low":2607,"close":2679,"volume":71850,"rsi_14":58.39,"sma_20":2741.65,"sma_60":3006.17,"sma_120":3392.99},{"date":"2025-01-03","open":2648,"high":2837,"low":2648,"close":2801,"volume":146295,"rsi_14":57.58,"sma_20":2749.1,"sma_60":2992.92,"sma_120":3380.41},{"date":"2025-01-06","open":2828,"high":3043,"low":2801,"close":2882,"volume":189455,"rsi_14":58.15,"sma_20":2759.0,"sma_60":2983.63,"sma_120":3368.53},{"date":"2025-01-07","open":2859,"high":3093,"low":2832,"close":3034,"volume":227015,"rsi_14":60.59,"sma_20":2777.65,"sma_60":2977.78,"sma_120":3357.97},{"date":"2025-01-08","open":3030,"high":3030,"low":2918,"close":2958,"volume":70077,"rsi_14":55.72,"sma_20":2792.7,"sma_60":2971.18,"sma_120":3346.5},{"date":"2025-01-09","open":2931,"high":3003,"low":2895,"close":2967,"volume":84615,"rsi_14":53.3,"sma_20":2830.25,"sma_60":2965.48,"sma_120":3335.15},{"date":"2025-01-10","open":2967,"high":3030,"low":2926,"close":2931,"volume":34522,"rsi_14":45.81,"sma_20":2859.9,"sma_60":2959.57,"sma_120":3323.57},{"date":"2025-01-13","open":2931,"high":3057,"low":2918,"close":2931,"volume":140189,"rsi_14":49.45,"sma_20":2881.5,"sma_60":2953.12,"sma_120":3311.51},{"date":"2025-01-14","open":2971,"high":3012,"low":2895,"close":2994,"volume":55234,"rsi_14":46.68,"sma_20":2903.55,"sma_60":2947.8,"sma_120":3301.24},{"date":"2025-01-15","open":2967,"high":3007,"low":2909,"close":2940,"volume":101160,"rsi_14":32.65,"sma_20":2921.55,"sma_60":2940.68,"sma_120":3290.15},{"date":"2025-01-16","open":2940,"high":3021,"low":2926,"close":3016,"volume":78809,"rsi_14":54.61,"sma_20":2936.35,"sma_60":2933.78,"sma_120":3281.27},{"date":"2025-01-17","open":3016,"high":3174,"low":2976,"close":3174,"volume":149395,"rsi_14":66.84,"sma_20":2953.2,"sma_60":2930.93,"sma_120":3273.62},{"date":"2025-01-20","open":3142,"high":3174,"low":3034,"close":3048,"volume":71783,"rsi_14":64.49,"sma_20":2951.65,"sma_60":2926.73,"sma_120":3266.43},{"date":"2025-01-21","open":3048,"high":3075,"low":2931,"close":3025,"volume":88453,"rsi_14":65.32,"sma_20":2955.45,"sma_60":2922.0,"sma_120":3259.91},{"date":"2025-01-22","open":3048,"high":3066,"low":2967,"close":2971,"volume":27296,"rsi_14":64.17,"sma_20":2949.15,"sma_60":2917.5,"sma_120":3252.68},{"date":"2025-01-23","open":2935,"high":2989,"low":2877,"close":2882,"volume":87847,"rsi_14":54.06,"sma_20":2923.55,"sma_60":2910.68,"sma_120":3244.88},{"date":"2025-01-24","open":2909,"high":2909,"low":2828,"close":2850,"volume":32594,"rsi_14":48.31,"sma_20":2919.5,"sma_60":2904.47,"sma_120":3236.6},{"date":"2025-01-31","open":2846,"high":2877,"low":2769,"close":2828,"volume":77911,"rsi_14":37.41,"sma_20":2918.85,"sma_60":2895.63,"sma_120":3227.08},{"date":"2025-02-03","open":2823,"high":2823,"low":2738,"close":2760,"volume":38111,"rsi_14":37.78,"sma_20":2919.3,"sma_60":2886.93,"sma_120":3217.57},{"date":"2025-02-04","open":2751,"high":2868,"low":2697,"close":2855,"volume":87390,"rsi_14":43.75,"sma_20":2926.3,"sma_60":2880.87,"sma_120":3208.43},{"date":"2025-02-05","open":2855,"high":2864,"low":2792,"close":2814,"volume":19849,"rsi_14":43.51,"sma_20":2933.05,"sma_60":2873.45,"sma_120":3198.68},{"date":"2025-02-06","open":2819,"high":2967,"low":2814,"close":2882,"volume":66541,"rsi_14":47.47,"sma_20":2937.1,"sma_60":2865.13,"sma_120":3190.93},{"date":"2025-02-07","open":2855,"high":2895,"low":2810,"close":2814,"volume":23853,"rsi_14":40.76,"sma_20":2933.7,"sma_60":2855.92,"sma_120":3186.66},{"date":"2025-02-10","open":2805,"high":2976,"low":2787,"close":2877,"volume":75059,"rsi_14":46.8,"sma_20":2925.85,"sma_60":2849.25,"sma_120":3181.3},{"date":"2025-02-11","open":2873,"high":2935,"low":2828,"close":2918,"volume":20618,"rsi_14":44.83,"sma_20":2923.85,"sma_60":2843.33,"sma_120":3175.31},{"date":"2025-02-12","open":2918,"high":2918,"low":2819,"close":2855,"volume":60909,"rsi_14":31.3,"sma_20":2918.25,"sma_60":2840.42,"sma_120":3169.06},{"date":"2025-02-13","open":2832,"high":2859,"low":2792,"close":2823,"volume":19641,"rsi_14":35.18,"sma_20":2912.85,"sma_60":2838.77,"sma_120":3162.65},{"date":"2025-02-14","open":2823,"high":2859,"low":2801,"close":2855,"volume":63032,"rsi_14":38.93,"sma_20":2909.05,"sma_60":2838.85,"sma_120":3155.12},{"date":"2025-02-17","open":2855,"high":2922,"low":2810,"close":2909,"volume":17740,"rsi_14":45.96,"sma_20":2904.8,"sma_60":2842.75,"sma_120":3148.01},{"date":"2025-02-18","open":2877,"high":2958,"low":2877,"close":2926,"volume":75180,"rsi_14":53.16,"sma_20":2904.1,"sma_60":2845.58,"sma_120":3140.18},{"date":"2025-02-19","open":2904,"high":2944,"low":2873,"close":2909,"volume":32734,"rsi_14":54.33,"sma_20":2898.75,"sma_60":2847.53,"sma_120":3134.3},{"date":"2025-02-20","open":2873,"high":3016,"low":2873,"close":2904,"volume":89049,"rsi_14":55.72,"sma_20":2885.25,"sma_60":2848.88,"sma_120":3127.93},{"date":"2025-02-21","open":2877,"high":2976,"low":2873,"close":2940,"volume":37984,"rsi_14":64.24,"sma_20":2879.85,"sma_60":2852.48,"sma_120":3121.97},{"date":"2025-02-24","open":2909,"high":2976,"low":2877,"close":2940,"volume":72417,"rsi_14":57.91,"sma_20":2875.6,"sma_60":2855.1,"sma_120":3116.43},{"date":"2025-02-25","open":2918,"high":3012,"low":2877,"close":2926,"volume":48607,"rsi_14":60.98,"sma_20":2873.35,"sma_60":2857.12,"sma_120":3110.78},{"date":"2025-02-26","open":2891,"high":3133,"low":2733,"close":2891,"volume":254048,"rsi_14":50.94,"sma_20":2873.8,"sma_60":2855.55,"sma_120":3104.86},{"date":"2025-02-27","open":2909,"high":2909,"low":2850,"close":2850,"volume":15250,"rsi_14":54.0,"sma_20":2873.8,"sma_60":2853.53,"sma_120":3097.52},{"date":"2025-02-28","open":2823,"high":2864,"low":2787,"close":2796,"volume":68169,"rsi_14":40.82,"sma_20":2872.2,"sma_60":2850.47,"sma_120":3091.22},{"date":"2025-03-04","open":2796,"high":2796,"low":2729,"close":2747,"volume":11626,"rsi_14":30.96,"sma_20":2871.55,"sma_60":2847.62,"sma_120":3084.26},{"date":"2025-03-05","open":2765,"high":2855,"low":2720,"close":2787,"volume":56500,"rsi_14":42.02,"sma_20":2868.15,"sma_60":2846.87,"sma_120":3077.67},{"date":"2025-03-06","open":2769,"high":2801,"low":2724,"close":2733,"volume":29333,"rsi_14":39.96,"sma_20":2864.1,"sma_60":2846.27,"sma_120":3070.06},{"date":"2025-03-07","open":2711,"high":2742,"low":2697,"close":2738,"volume":60207,"rsi_14":36.1,"sma_20":2856.9,"sma_60":2847.7,"sma_120":3063.36},{"date":"2025-03-10","open":2733,"high":2738,"low":2693,"close":2724,"volume":15958,"rsi_14":25.72,"sma_20":2852.4,"sma_60":2848.37,"sma_120":3056.62},{"date":"2025-03-11","open":2720,"high":2724,"low":2607,"close":2724,"volume":74622,"rsi_14":22.25,"sma_20":2844.75,"sma_60":2849.42,"sma_120":3050.43},{"date":"2025-03-12","open":2733,"high":2756,"low":2715,"close":2742,"volume":5171,"rsi_14":27.12,"sma_20":2835.95,"sma_60":2850.83,"sma_120":3043.84},{"date":"2025-03-13","open":2742,"high":2787,"low":2688,"close":2724,"volume":58170,"rsi_14":26.19,"sma_20":2829.4,"sma_60":2859.3,"sma_120":3037.66},{"date":"2025-03-14","open":2729,"high":2729,"low":2679,"close":2688,"volume":14178,"rsi_14":16.67,"sma_20":2822.65,"sma_60":2865.13,"sma_120":3031.58},{"date":"2025-03-17","open":2657,"high":2769,"low":2652,"close":2697,"volume":61413,"rsi_14":18.6,"sma_20":2814.75,"sma_60":2868.43,"sma_120":3026.18},{"date":"2025-03-18","open":2697,"high":2711,"low":2693,"close":2702,"volume":2941,"rsi_14":20.37,"sma_20":2804.4,"sma_60":2870.92,"sma_120":3022.22},{"date":"2025-03-19","open":2675,"high":2778,"low":2675,"close":2684,"volume":57158,"rsi_14":21.33,"sma_20":2792.3,"sma_60":2872.65,"sma_120":3015.51},{"date":"2025-03-20","open":2670,"high":2711,"low":2670,"close":2670,"volume":6338,"rsi_14":23.05,"sma_20":2780.35,"sma_60":2871.82,"sma_120":3008.95},{"date":"2025-03-21","open":2652,"high":2747,"low":2562,"close":2652,"volume":70601,"rsi_14":25.84,"sma_20":2767.75,"sma_60":2868.73,"sma_120":3003.25},{"date":"2025-03-24","open":2657,"high":3448,"low":2625,"close":3178,"volume":3729872,"rsi_14":77.81,"sma_20":2779.65,"sma_60":2870.38,"sma_120":3002.65},{"date":"2025-03-25","open":3457,"high":3799,"low":2859,"close":2904,"volume":3571921,"rsi_14":55.8,"sma_20":2777.85,"sma_60":2869.63,"sma_120":2991.68},{"date":"2025-03-26","open":2940,"high":2985,"low":2796,"close":2796,"volume":275375,"rsi_14":52.96,"sma_20":2771.35,"sma_60":2864.62,"sma_120":2981.22},{"date":"2025-03-27","open":2796,"high":2823,"low":2688,"close":2715,"volume":214666,"rsi_14":48.99,"sma_20":2762.55,"sma_60":2853.3,"sma_120":2969.75},{"date":"2025-03-28","open":2715,"high":2715,"low":2504,"close":2639,"volume":141237,"rsi_14":46.46,"sma_20":2752.0,"sma_60":2848.43,"sma_120":2957.98},{"date":"2025-03-31","open":2553,"high":2607,"low":2526,"close":2585,"volume":154621,"rsi_14":44.46,"sma_20":2741.45,"sma_60":2844.17,"sma_120":2947.16},{"date":"2025-04-01","open":2562,"high":2639,"low":2549,"close":2580,"volume":74712,"rsi_14":43.48,"sma_20":2733.1,"sma_60":2841.32,"sma_120":2938.05},{"date":"2025-04-02","open":2585,"high":2724,"low":2508,"close":2612,"volume":147861,"rsi_14":45.54,"sma_20":2724.35,"sma_60":2839.6,"sma_120":2930.53},{"date":"2025-04-03","open":2607,"high":2616,"low":2531,"close":2616,"volume":59852,"rsi_14":47.06,"sma_20":2718.5,"sma_60":2838.55,"sma_120":2922.36},{"date":"2025-04-04","open":2558,"high":2688,"low":2549,"close":2598,"volume":112481,"rsi_14":45.99,"sma_20":2711.5,"sma_60":2835.17,"sma_120":2914.04},{"date":"2025-04-07","open":2562,"high":2567,"low":2445,"close":2454,"volume":85132,"rsi_14":40.96,"sma_20":2698.0,"sma_60":2828.03,"sma_120":2905.83},{"date":"2025-04-08","open":2436,"high":2549,"low":2418,"close":2432,"volume":109187,"rsi_14":40.84,"sma_20":2683.4,"sma_60":2818.0,"sma_120":2897.89},{"date":"2025-04-09","open":2432,"high":2432,"low":2306,"close":2338,"volume":49199,"rsi_14":38.6,"sma_20":2663.2,"sma_60":2807.67,"sma_120":2889.43},{"date":"2025-04-10","open":2391,"high":2549,"low":2391,"close":2540,"volume":95830,"rsi_14":46.59,"sma_20":2654.0,"sma_60":2800.55,"sma_120":2883.02},{"date":"2025-04-11","open":2540,"high":2540,"low":2468,"close":2540,"volume":12605,"rsi_14":21.36,"sma_20":2646.6,"sma_60":2794.03,"sma_120":2876.8},{"date":"2025-04-14","open":2522,"high":2652,"low":2522,"close":2607,"volume":77205,"rsi_14":33.63,"sma_20":2642.1,"sma_60":2788.63,"sma_120":2870.88},{"date":"2025-04-15","open":2594,"high":2648,"low":2544,"close":2634,"volume":19588,"rsi_14":40.19,"sma_20":2638.7,"sma_60":2782.63,"sma_120":2865.22},{"date":"2025-04-16","open":2612,"high":2675,"low":2517,"close":2522,"volume":73174,"rsi_14":38.74,"sma_20":2630.6,"sma_60":2775.67,"sma_120":2858.18},{"date":"2025-04-17","open":2526,"high":2589,"low":2477,"close":2544,"volume":19846,"rsi_14":44.08,"sma_20":2624.3,"sma_60":2767.8,"sma_120":2850.79},{"date":"2025-04-18","open":2544,"high":2562,"low":2468,"close":2477,"volume":76714,"rsi_14":43.38,"sma_20":2615.55,"sma_60":2756.18,"sma_120":2843.56},{"date":"2025-04-21","open":2508,"high":2702,"low":2477,"close":2643,"volume":92720,"rsi_14":53.22,"sma_20":2588.8,"sma_60":2749.43,"sma_120":2838.08},{"date":"2025-04-22","open":2661,"high":2837,"low":2585,"close":2769,"volume":175032,"rsi_14":57.33,"sma_20":2582.05,"sma_60":2745.17,"sma_120":2833.58},{"date":"2025-04-23","open":2787,"high":2787,"low":2702,"close":2747,"volume":31371,"rsi_14":56.01,"sma_20":2579.6,"sma_60":2741.43,"sma_120":2829.47},{"date":"2025-04-24","open":2747,"high":2832,"low":2702,"close":2756,"volume":94172,"rsi_14":57.31,"sma_20":2581.65,"sma_60":2739.33,"sma_120":2825.01},{"date":"2025-04-25","open":2760,"high":2980,"low":2760,"close":2980,"volume":211940,"rsi_14":72.67,"sma_20":2598.7,"sma_60":2741.5,"sma_120":2822.98},{"date":"2025-04-28","open":3012,"high":3596,"low":2801,"close":2868,"volume":2711054,"rsi_14":67.44,"sma_20":2612.85,"sma_60":2742.17,"sma_120":2818.9},{"date":"2025-04-29","open":2846,"high":2913,"low":2796,"close":2832,"volume":138436,"rsi_14":70.72,"sma_20":2625.45,"sma_60":2743.37,"sma_120":2815.15},{"date":"2025-04-30","open":2801,"high":2922,"low":2711,"close":2724,"volume":254671,"rsi_14":58.38,"sma_20":2631.05,"sma_60":2741.18,"sma_120":2811.03},{"date":"2025-05-02","open":2697,"high":2711,"low":2589,"close":2603,"volume":105759,"rsi_14":52.58,"sma_20":2630.4,"sma_60":2737.67,"sma_120":2805.56},{"date":"2025-05-07","open":2603,"high":2715,"low":2603,"close":2652,"volume":110997,"rsi_14":51.87,"sma_20":2633.1,"sma_60":2733.83,"sma_120":2799.48},{"date":"2025-05-08","open":2630,"high":2733,"low":2625,"close":2639,"volume":37085,"rsi_14":50.21,"sma_20":2642.35,"sma_60":2730.92,"sma_120":2793.42},{"date":"2025-05-09","open":2621,"high":2652,"low":2526,"close":2549,"volume":107448,"rsi_14":51.16,"sma_20":2648.2,"sma_60":2725.45,"sma_120":2787.35},{"date":"2025-05-12","open":2549,"high":2742,"low":2549,"close":2724,"volume":51532,"rsi_14":56.83,"sma_20":2667.5,"sma_60":2722.22,"sma_120":2782.78},{"date":"2025-05-13","open":2693,"high":2778,"low":2657,"close":2657,"volume":82779,"rsi_14":56.83,"sma_20":2673.35,"sma_60":2718.92,"sma_120":2779.67},{"date":"2025-05-14","open":2657,"high":2711,"low":2630,"close":2666,"volume":29727,"rsi_14":50.99,"sma_20":2679.65,"sma_60":2716.3,"sma_120":2777.53},{"date":"2025-05-15","open":2711,"high":2711,"low":2567,"close":2576,"volume":87151,"rsi_14":41.42,"sma_20":2678.1,"sma_60":2711.65,"sma_120":2775.25},{"date":"2025-05-16","open":2616,"high":2616,"low":2537,"close":2549,"volume":27894,"rsi_14":41.24,"sma_20":2673.85,"sma_60":2705.65,"sma_120":2774.2},{"date":"2025-05-19","open":2526,"high":2589,"low":2486,"close":2508,"volume":78677,"rsi_14":39.33,"sma_20":2673.15,"sma_60":2698.68,"sma_120":2772.13},{"date":"2025-05-20","open":2490,"high":2666,"low":2490,"close":2522,"volume":108063,"rsi_14":25.95,"sma_20":2672.05,"sma_60":2692.23,"sma_120":2769.88},{"date":"2025-05-21","open":2504,"high":2607,"low":2499,"close":2585,"volume":50516,"rsi_14":34.33,"sma_20":2677.45,"sma_60":2686.92,"sma_120":2767.9},{"date":"2025-05-22","open":2558,"high":2589,"low":2508,"close":2508,"volume":27209,"rsi_14":32.84,"sma_20":2670.7,"sma_60":2679.72,"sma_120":2766.1},{"date":"2025-05-23","open":2504,"high":2553,"low":2477,"close":2477,"volume":57111,"rsi_14":35.76,"sma_20":2656.1,"sma_60":2672.0,"sma_120":2763.55},{"date":"2025-05-26","open":2477,"high":2535,"low":2414,"close":2427,"volume":29958,"rsi_14":38.94,"sma_20":2640.1,"sma_60":2663.68,"sma_120":2760.4},{"date":"2025-05-27","open":2432,"high":2432,"low":2311,"close":2329,"volume":67686,"rsi_14":30.89,"sma_20":2618.75,"sma_60":2654.32,"sma_120":2754.93},{"date":"2025-05-28","open":2329,"high":2396,"low":2315,"close":2382,"volume":19605,"rsi_14":35.48,"sma_20":2588.85,"sma_60":2646.52,"sma_120":2750.03},{"date":"2025-05-29","open":2387,"high":2468,"low":2360,"close":2463,"volume":12331,"rsi_14":45.09,"sma_20":2568.6,"sma_60":2640.97,"sma_120":2745.72},{"date":"2025-05-30","open":2468,"high":2468,"low":2360,"close":2373,"volume":25540,"rsi_14":27.81,"sma_20":2545.65,"sma_60":2634.73,"sma_120":2741.18},{"date":"2025-06-02","open":2373,"high":3057,"low":2355,"close":2391,"volume":2319508,"rsi_14":32.08,"sma_20":2529.0,"sma_60":2628.13,"sma_120":2737.5},{"date":"2025-06-04","open":2396,"high":2504,"low":2391,"close":2463,"volume":124927,"rsi_14":37.39,"sma_20":2522.0,"sma_60":2623.63,"sma_120":2734.95},{"date":"2025-06-05","open":2468,"high":2468,"low":2414,"close":2441,"volume":57678,"rsi_14":40.84,"sma_20":2511.45,"sma_60":2618.68,"sma_120":2733.19},{"date":"2025-06-09","open":2432,"high":2499,"low":2427,"close":2459,"volume":47638,"rsi_14":43.82,"sma_20":2502.45,"sma_60":2614.27,"sma_120":2731.32},{"date":"2025-06-10","open":2432,"high":2486,"low":2432,"close":2441,"volume":26147,"rsi_14":45.25,"sma_20":2497.05,"sma_60":2609.55,"sma_120":2729.48},{"date":"2025-06-11","open":2454,"high":2481,"low":2445,"close":2477,"volume":19109,"rsi_14":46.91,"sma_20":2484.7,"sma_60":2605.13,"sma_120":2727.98},{"date":"2025-06-12","open":2477,"high":2486,"low":2445,"close":2450,"volume":22123,"rsi_14":40.23,"sma_20":2474.35,"sma_60":2600.57,"sma_120":2729.93},{"date":"2025-06-13","open":2549,"high":2549,"low":2391,"close":2463,"volume":35510,"rsi_14":46.41,"sma_20":2464.2,"sma_60":2596.82,"sma_120":2730.97},{"date":"2025-06-16","open":2432,"high":2454,"low":2360,"close":2418,"volume":32386,"rsi_14":45.4,"sma_20":2456.3,"sma_60":2592.17,"sma_120":2730.3},{"date":"2025-06-17","open":2360,"high":2445,"low":2360,"close":2382,"volume":63984,"rsi_14":46.41,"sma_20":2447.95,"sma_60":2586.83,"sma_120":2728.88},{"date":"2025-06-18","open":2382,"high":2436,"low":2382,"close":2436,"volume":7285,"rsi_14":59.18,"sma_20":2444.35,"sma_60":2582.7,"sma_120":2727.68},{"date":"2025-06-19","open":2463,"high":2463,"low":2391,"close":2436,"volume":17613,"rsi_14":55.09,"sma_20":2440.05,"sma_60":2578.8,"sma_120":2725.31},{"date":"2025-06-20","open":2454,"high":2454,"low":2405,"close":2436,"volume":13271,"rsi_14":46.99,"sma_20":2432.6,"sma_60":2575.2,"sma_120":2721.97},{"date":"2025-06-23","open":2405,"high":2441,"low":2400,"close":2400,"volume":10644,"rsi_14":53.42,"sma_20":2427.2,"sma_60":2562.23,"sma_120":2716.31},{"date":"2025-06-24","open":2400,"high":2508,"low":2396,"close":2450,"volume":23769,"rsi_14":56.91,"sma_20":2425.85,"sma_60":2554.67,"sma_120":2712.15},{"date":"2025-06-25","open":2504,"high":2580,"low":2441,"close":2531,"volume":76483,"rsi_14":57.8,"sma_20":2431.05,"sma_60":2550.25,"sma_120":2707.43},{"date":"2025-06-26","open":2499,"high":2616,"low":2472,"close":2598,"volume":85162,"rsi_14":66.32,"sma_20":2444.5,"sma_60":2548.3,"sma_120":2700.8},{"date":"2025-06-27","open":2616,"high":2616,"low":2508,"close":2585,"volume":42495,"rsi_14":63.24,"sma_20":2454.65,"sma_60":2547.4,"sma_120":2697.92},{"date":"2025-06-30","open":2585,"high":2585,"low":2441,"close":2459,"volume":49197,"rsi_14":51.54,"sma_20":2454.45,"sma_60":2545.3,"sma_120":2694.73},{"date":"2025-07-01","open":2490,"high":2490,"low":2387,"close":2454,"volume":56451,"rsi_14":47.92,"sma_20":2458.5,"sma_60":2543.2,"sma_120":2692.26},{"date":"2025-07-02","open":2463,"high":2463,"low":2396,"close":2436,"volume":30580,"rsi_14":48.71,"sma_20":2460.75,"sma_60":2540.27,"sma_120":2689.93},{"date":"2025-07-03","open":2436,"high":2459,"low":2414,"close":2441,"volume":20166,"rsi_14":47.95,"sma_20":2459.65,"sma_60":2537.35,"sma_120":2687.95},{"date":"2025-07-04","open":2441,"high":2463,"low":2409,"close":2427,"volume":16756,"rsi_14":50.89,"sma_20":2458.95,"sma_60":2534.5,"sma_120":2684.83},{"date":"2025-07-07","open":2468,"high":2468,"low":2409,"close":2427,"volume":12619,"rsi_14":54.8,"sma_20":2457.35,"sma_60":2534.05,"sma_120":2681.04},{"date":"2025-07-08","open":2450,"high":2450,"low":2400,"close":2445,"volume":4911,"rsi_14":51.04,"sma_20":2457.55,"sma_60":2534.27,"sma_120":2676.13},{"date":"2025-07-09","open":2468,"high":2468,"low":2391,"close":2414,"volume":40147,"rsi_14":47.63,"sma_20":2454.4,"sma_60":2535.53,"sma_120":2671.6},{"date":"2025-07-10","open":2414,"high":2436,"low":2351,"close":2373,"volume":30815,"rsi_14":43.76,"sma_20":2450.55,"sma_60":2532.75,"sma_120":2666.65},{"date":"2025-07-11","open":2373,"high":2427,"low":2351,"close":2373,"volume":30175,"rsi_14":47.12,"sma_20":2446.05,"sma_60":2529.97,"sma_120":2662.0},{"date":"2025-07-14","open":2373,"high":2418,"low":2369,"close":2382,"volume":8565,"rsi_14":42.06,"sma_20":2444.25,"sma_60":2526.22,"sma_120":2657.43},{"date":"2025-07-15","open":2382,"high":2418,"low":2373,"close":2409,"volume":19774,"rsi_14":33.69,"sma_20":2445.6,"sma_60":2522.47,"sma_120":2652.55},{"date":"2025-07-16","open":2423,"high":2490,"low":2373,"close":2468,"volume":43206,"rsi_14":32.24,"sma_20":2447.2,"sma_60":2521.57,"sma_120":2648.62},{"date":"2025-07-17","open":2441,"high":2472,"low":2414,"close":2472,"volume":24592,"rsi_14":34.17,"sma_20":2449.0,"sma_60":2520.37,"sma_120":2644.08},{"date":"2025-07-18","open":2445,"high":2486,"low":2441,"close":2481,"volume":12330,"rsi_14":54.58,"sma_20":2451.25,"sma_60":2520.43,"sma_120":2638.31},{"date":"2025-07-21","open":2472,"high":2472,"low":2436,"close":2459,"volume":25998,"rsi_14":50.97,"sma_20":2454.2,"sma_60":2517.37,"sma_120":2633.4},{"date":"2025-07-22","open":2445,"high":2468,"low":2414,"close":2441,"volume":13140,"rsi_14":50.97,"sma_20":2453.75,"sma_60":2511.9,"sma_120":2628.53},{"date":"2025-07-23","open":2463,"high":2463,"low":2418,"close":2427,"volume":7299,"rsi_14":47.37,"sma_20":2448.55,"sma_60":2506.57,"sma_120":2624.0},{"date":"2025-07-24","open":2445,"high":2481,"low":2400,"close":2427,"volume":24106,"rsi_14":50.0,"sma_20":2440.0,"sma_60":2501.08,"sma_120":2620.21},{"date":"2025-07-25","open":2418,"high":2463,"low":2382,"close":2405,"volume":29615,"rsi_14":45.99,"sma_20":2431.0,"sma_60":2491.5,"sma_120":2616.5},{"date":"2025-07-28","open":2400,"high":2490,"low":2378,"close":2436,"volume":9535,"rsi_14":48.43,"sma_20":2429.85,"sma_60":2484.3,"sma_120":2613.23},{"date":"2025-07-29","open":2472,"high":2472,"low":2382,"close":2432,"volume":10542,"rsi_14":53.46,"sma_20":2428.75,"sma_60":2477.63,"sma_120":2610.5},{"date":"2025-07-30","open":2342,"high":2427,"low":2342,"close":2405,"volume":22310,"rsi_14":56.5,"sma_20":2427.2,"sma_60":2472.32,"sma_120":2606.75},{"date":"2025-07-31","open":2378,"high":2427,"low":2346,"close":2418,"volume":32831,"rsi_14":58.69,"sma_20":2426.05,"sma_60":2469.23,"sma_120":2603.45},{"date":"2025-08-01","open":2387,"high":2490,"low":2351,"close":2382,"volume":18271,"rsi_14":50.0,"sma_20":2423.8,"sma_60":2464.73,"sma_120":2599.28},{"date":"2025-08-04","open":2382,"high":2423,"low":2355,"close":2396,"volume":16102,"rsi_14":47.62,"sma_20":2422.25,"sma_60":2460.68,"sma_120":2595.8},{"date":"2025-08-05","open":2472,"high":2472,"low":2364,"close":2409,"volume":14506,"rsi_14":37.0,"sma_20":2420.45,"sma_60":2458.35,"sma_120":2591.9},{"date":"2025-08-06","open":2427,"high":2427,"low":2364,"close":2396,"volume":8597,"rsi_14":33.9,"sma_20":2419.55,"sma_60":2452.88,"sma_120":2587.55},{"date":"2025-08-07","open":2409,"high":2409,"low":2252,"close":2378,"volume":24387,"rsi_14":28.98,"sma_20":2419.8,"sma_60":2448.23,"sma_120":2583.57},{"date":"2025-08-08","open":2355,"high":2409,"low":2315,"close":2346,"volume":42150,"rsi_14":27.84,"sma_20":2418.45,"sma_60":2442.9,"sma_120":2579.6},{"date":"2025-08-11","open":2346,"high":2360,"low":2311,"close":2360,"volume":20935,"rsi_14":33.86,"sma_20":2417.35,"sma_60":2439.3,"sma_120":2575.47},{"date":"2025-08-12","open":2351,"high":2391,"low":2329,"close":2382,"volume":11459,"rsi_14":41.31,"sma_20":2416.0,"sma_60":2436.52,"sma_120":2571.08},{"date":"2025-08-13","open":2382,"high":2382,"low":2248,"close":2378,"volume":56799,"rsi_14":40.68,"sma_20":2411.5,"sma_60":2434.35,"sma_120":2566.52},{"date":"2025-08-14","open":2360,"high":2378,"low":2320,"close":2378,"volume":27462,"rsi_14":44.4,"sma_20":2406.8,"sma_60":2431.95,"sma_120":2562.09},{"date":"2025-08-18","open":2364,"high":2364,"low":2266,"close":2324,"volume":51572,"rsi_14":28.79,"sma_20":2398.95,"sma_60":2427.6,"sma_120":2557.26},{"date":"2025-08-19","open":2414,"high":2414,"low":2284,"close":2311,"volume":12624,"rsi_14":27.84,"sma_20":2391.55,"sma_60":2424.32,"sma_120":2552.02},{"date":"2025-08-20","open":2279,"high":2342,"low":2243,"close":2338,"volume":23690,"rsi_14":37.73,"sma_20":2386.4,"sma_60":2422.0,"sma_120":2547.0},{"date":"2025-08-21","open":2338,"high":2346,"low":2302,"close":2346,"volume":9823,"rsi_14":36.57,"sma_20":2382.35,"sma_60":2420.65,"sma_120":2542.17},{"date":"2025-08-22","open":2342,"high":2342,"low":2261,"close":2338,"volume":22385,"rsi_14":40.83,"sma_20":2377.9,"sma_60":2420.8,"sma_120":2537.56},{"date":"2025-08-25","open":2315,"high":2364,"low":2297,"close":2342,"volume":13361,"rsi_14":38.26,"sma_20":2374.75,"sma_60":2420.13,"sma_120":2533.32},{"date":"2025-08-26","open":2333,"high":2391,"low":2311,"close":2333,"volume":6872,"rsi_14":33.19,"sma_20":2369.6,"sma_60":2417.97,"sma_120":2529.47},{"date":"2025-08-27","open":2329,"high":2373,"low":2297,"close":2315,"volume":14009,"rsi_14":32.47,"sma_20":2363.75,"sma_60":2417.0,"sma_120":2525.87},{"date":"2025-08-28","open":2306,"high":2338,"low":2297,"close":2315,"volume":10497,"rsi_14":35.21,"sma_20":2359.25,"sma_60":2415.73,"sma_120":2521.93},{"date":"2025-08-29","open":2248,"high":2409,"low":2225,"close":2266,"volume":46049,"rsi_14":32.61,"sma_20":2351.65,"sma_60":2412.45,"sma_120":2518.04},{"date":"2025-09-01","open":2261,"high":2261,"low":2171,"close":2189,"volume":30289,"rsi_14":20.82,"sma_20":2342.0,"sma_60":2408.25,"sma_120":2513.47},{"date":"2025-09-02","open":2189,"high":2189,"low":2077,"close":2131,"volume":56777,"rsi_14":11.85,"sma_20":2328.75,"sma_60":2402.78,"sma_120":2508.53},{"date":"2025-09-03","open":2131,"high":2144,"low":2050,"close":2059,"volume":70546,"rsi_14":9.82,"sma_20":2311.25,"sma_60":2396.42,"sma_120":2502.98},{"date":"2025-09-04","open":2059,"high":2086,"low":2032,"close":2086,"volume":50632,"rsi_14":15.57,"sma_20":2295.75,"sma_60":2389.9,"sma_120":2497.52},{"date":"2025-09-05","open":2086,"high":2131,"low":2063,"close":2077,"volume":9593,"rsi_14":17.41,"sma_20":2280.7,"sma_60":2383.68,"sma_120":2492.12},{"date":"2025-09-08","open":2050,"high":2131,"low":1969,"close":1969,"volume":80097,"rsi_14":13.92,"sma_20":2261.85,"sma_60":2375.45,"sma_120":2486.13},{"date":"2025-09-09","open":1951,"high":1964,"low":1897,"close":1942,"volume":98091,"rsi_14":8.23,"sma_20":2240.95,"sma_60":2367.52,"sma_120":2479.84},{"date":"2025-09-10","open":1942,"high":1987,"low":1933,"close":1960,"volume":38562,"rsi_14":10.12,"sma_20":2219.85,"sma_60":2360.48,"sma_120":2473.66},{"date":"2025-09-11","open":1960,"high":1987,"low":1942,"close":1973,"volume":36253,"rsi_14":12.68,"sma_20":2199.6,"sma_60":2352.77,"sma_120":2467.73},{"date":"2025-09-12","open":1987,"high":2009,"low":1955,"close":1978,"volume":18181,"rsi_14":12.86,"sma_20":2179.6,"sma_60":2345.13,"sma_120":2461.97},{"date":"2025-09-15","open":1996,"high":1996,"low":1933,"close":1933,"volume":22778,"rsi_14":11.98,"sma_20":2160.05,"sma_60":2336.75,"sma_120":2455.97},{"date":"2025-09-16","open":1991,"high":2189,"low":1888,"close":2180,"volume":136745,"rsi_14":41.06,"sma_20":2153.5,"sma_60":2333.08,"sma_120":2447.66},{"date":"2025-09-17","open":2162,"high":2248,"low":2077,"close":2144,"volume":94437,"rsi_14":39.19,"sma_20":2143.8,"sma_60":2327.98,"sma_120":2441.32},{"date":"2025-09-18","open":2194,"high":2194,"low":2086,"close":2135,"volume":22533,"rsi_14":41.28,"sma_20":2133.25,"sma_60":2321.38,"sma_120":2435.82},{"date":"2025-09-19","open":2140,"high":2248,"low":2050,"close":2099,"volume":28162,"rsi_14":43.66,"sma_20":2121.3,"sma_60":2313.07,"sma_120":2430.68},{"date":"2025-09-22","open":2140,"high":2185,"low":2050,"close":2126,"volume":21081,"rsi_14":49.63,"sma_20":2110.5,"sma_60":2305.42,"sma_120":2426.41},{"date":"2025-09-23","open":2086,"high":2104,"low":2068,"close":2099,"volume":23453,"rsi_14":53.15,"sma_20":2098.8,"sma_60":2299.42,"sma_120":2422.36},{"date":"2025-09-24","open":2077,"high":2104,"low":2023,"close":2023,"volume":49114,"rsi_14":45.39,"sma_20":2084.2,"sma_60":2292.23,"sma_120":2417.72},{"date":"2025-09-25","open":2153,"high":2153,"low":1960,"close":1964,"volume":27769,"rsi_14":42.29,"sma_20":2066.65,"sma_60":2284.37,"sma_120":2412.32},{"date":"2025-09-26","open":2018,"high":2032,"low":1910,"close":1933,"volume":24992,"rsi_14":47.26,"sma_20":2050.0,"sma_60":2275.9,"sma_120":2406.62},{"date":"2025-09-29","open":2009,"high":2068,"low":1915,"close":2014,"volume":29396,"rsi_14":55.07,"sma_20":2041.25,"sma_60":2269.02,"sma_120":2401.76},{"date":"2025-09-30","open":2000,"high":2032,"low":1969,"close":2023,"volume":19740,"rsi_14":54.49,"sma_20":2035.85,"sma_60":2262.28,"sma_120":2398.17},{"date":"2025-10-01","open":2023,"high":2135,"low":1937,"close":2032,"volume":24937,"rsi_14":54.23,"sma_20":2034.5,"sma_60":2255.4,"sma_120":2394.83},{"date":"2025-10-02","open":2023,"high":2113,"low":1915,"close":2108,"volume":24497,"rsi_14":58.46,"sma_20":2035.6,"sma_60":2250.3,"sma_120":2392.92},{"date":"2025-10-10","open":2108,"high":2162,"low":1996,"close":2149,"volume":21767,"rsi_14":64.14,"sma_20":2039.2,"sma_60":2246.57,"sma_120":2389.66},{"date":"2025-10-13","open":2144,"high":2144,"low":2000,"close":2122,"volume":20874,"rsi_14":44.67,"sma_20":2046.85,"sma_60":2242.38,"sma_120":2386.18},{"date":"2025-10-14","open":2099,"high":2117,"low":2032,"close":2032,"volume":12964,"rsi_14":40.64,"sma_20":2051.35,"sma_60":2236.55,"sma_120":2381.38},{"date":"2025-10-15","open":2032,"high":2122,"low":2014,"close":2036,"volume":7660,"rsi_14":41.65,"sma_20":2055.15,"sma_60":2230.33,"sma_120":2376.4},{"date":"2025-10-16","open":2036,"high":2041,"low":1987,"close":2036,"volume":11982,"rsi_14":44.34,"sma_20":2058.3,"sma_60":2223.13,"sma_120":2372.35},{"date":"2025-10-17","open":2014,"high":2014,"low":1915,"close":1942,"volume":95382,"rsi_14":35.26,"sma_20":2056.5,"sma_60":2214.3,"sma_120":2367.33},{"date":"2025-10-20","open":1946,"high":2009,"low":1924,"close":1987,"volume":24688,"rsi_14":41.28,"sma_20":2059.2,"sma_60":2206.07,"sma_120":2363.25},{"date":"2025-10-21","open":1991,"high":2023,"low":1969,"close":1969,"volume":21449,"rsi_14":45.38,"sma_20":2048.65,"sma_60":2197.9,"sma_120":2357.63},{"date":"2025-10-22","open":1955,"high":2063,"low":1955,"close":2014,"volume":23607,"rsi_14":54.39,"sma_20":2042.15,"sma_60":2190.78,"sma_120":2351.34},{"date":"2025-10-23","open":2014,"high":2027,"low":1978,"close":1978,"volume":12065,"rsi_14":53.91,"sma_20":2034.3,"sma_60":2183.3,"sma_120":2344.93},{"date":"2025-10-24","open":2068,"high":2068,"low":1928,"close":2036,"volume":53331,"rsi_14":51.99,"sma_20":2031.15,"sma_60":2176.78,"sma_120":2338.93},{"date":"2025-10-27","open":2014,"high":2072,"low":1942,"close":2014,"volume":11130,"rsi_14":49.2,"sma_20":2025.55,"sma_60":2170.27,"sma_120":2330.88},{"date":"2025-10-28","open":2014,"high":2014,"low":1955,"close":1969,"volume":12878,"rsi_14":44.76,"sma_20":2019.05,"sma_60":2162.48,"sma_120":2323.39},{"date":"2025-10-29","open":1969,"high":2005,"low":1915,"close":1942,"volume":44346,"rsi_14":34.96,"sma_20":2015.0,"sma_60":2154.32,"sma_120":2315.97},{"date":"2025-10-30","open":1942,"high":1942,"low":1838,"close":1874,"volume":56700,"rsi_14":26.25,"sma_20":2010.5,"sma_60":2145.47,"sma_120":2308.89},{"date":"2025-10-31","open":1874,"high":1906,"low":1847,"close":1892,"volume":36276,"rsi_14":29.82,"sma_20":2008.45,"sma_60":2136.7,"sma_120":2302.97},{"date":"2025-11-03","open":1892,"high":1892,"low":1816,"close":1816,"volume":44343,"rsi_14":30.58,"sma_20":1998.55,"sma_60":2127.27,"sma_120":2296.0},{"date":"2025-11-04","open":1798,"high":1798,"low":1714,"close":1722,"volume":60839,"rsi_14":25.7,"sma_20":1983.5,"sma_60":2116.03,"sma_120":2288.36},{"date":"2025-11-05","open":1713,"high":1793,"low":1627,"close":1683,"volume":39544,"rsi_14":24.23,"sma_20":1966.05,"sma_60":2103.93,"sma_120":2281.14},{"date":"2025-11-06","open":1669,"high":1750,"low":1669,"close":1726,"volume":20824,"rsi_14":32.97,"sma_20":1946.95,"sma_60":2092.77,"sma_120":2272.82},{"date":"2025-11-07","open":1705,"high":1705,"low":1644,"close":1659,"volume":15005,"rsi_14":25.0,"sma_20":1922.45,"sma_60":2080.78,"sma_120":2264.51},{"date":"2025-11-10","open":1636,"high":1722,"low":1634,"close":1681,"volume":23738,"rsi_14":28.18,"sma_20":1900.4,"sma_60":2069.7,"sma_120":2256.3},{"date":"2025-11-11","open":1681,"high":1727,"low":1681,"close":1722,"volume":23135,"rsi_14":27.74,"sma_20":1884.9,"sma_60":2059.07,"sma_120":2249.18},{"date":"2025-11-12","open":1722,"high":1725,"low":1707,"close":1707,"volume":14536,"rsi_14":28.66,"sma_20":1868.45,"sma_60":2047.82,"sma_120":2242.17},{"date":"2025-11-13","open":1707,"high":1816,"low":1681,"close":1739,"volume":37763,"rsi_14":25.62,"sma_20":1853.6,"sma_60":2037.17,"sma_120":2235.76},{"date":"2025-11-14","open":1673,"high":1725,"low":1673,"close":1700,"volume":10139,"rsi_14":24.92,"sma_20":1841.5,"sma_60":2025.87,"sma_120":2228.91},{"date":"2025-11-17","open":1686,"high":1700,"low":1649,"close":1669,"volume":13950,"rsi_14":25.49,"sma_20":1825.6,"sma_60":2014.95,"sma_120":2221.28},{"date":"2025-11-18","open":1668,"high":1668,"low":1597,"close":1609,"volume":36984,"rsi_14":24.19,"sma_20":1807.6,"sma_60":2003.25,"sma_120":2213.78},{"date":"2025-11-19","open":1596,"high":1607,"low":1547,"close":1595,"volume":18265,"rsi_14":26.4,"sma_20":1786.65,"sma_60":1990.87,"sma_120":2206.43},{"date":"2025-11-20","open":1595,"high":1595,"low":1450,"close":1479,"volume":85645,"rsi_14":20.03,"sma_20":1761.7,"sma_60":1976.42,"sma_120":2198.53},{"date":"2025-11-21","open":1479,"high":1591,"low":1389,"close":1434,"volume":91832,"rsi_14":20.97,"sma_20":1731.6,"sma_60":1961.35,"sma_120":2191.07},{"date":"2025-11-24","open":1368,"high":1373,"low":1044,"close":1090,"volume":611791,"rsi_14":15.2,"sma_20":1685.4,"sma_60":1940.48,"sma_120":2180.31},{"date":"2025-11-25","open":1094,"high":1164,"low":1094,"close":1142,"volume":146698,"rsi_14":20.63,"sma_20":1644.05,"sma_60":1920.63,"sma_120":2169.3},{"date":"2025-11-26","open":1144,"high":1202,"low":1140,"close":1202,"volume":78562,"rsi_14":22.07,"sma_20":1607.05,"sma_60":1902.08,"sma_120":2159.54},{"date":"2025-11-27","open":1217,"high":1318,"low":1191,"close":1307,"volume":125073,"rsi_14":31.97,"sma_20":1578.7,"sma_60":1885.28,"sma_120":2150.51},{"date":"2025-11-28","open":1292,"high":1315,"low":1191,"close":1299,"volume":60794,"rsi_14":30.15,"sma_20":1549.05,"sma_60":1869.17,"sma_120":2140.81},{"date":"2025-12-01","open":1288,"high":1333,"low":1281,"close":1320,"volume":48757,"rsi_14":28.66,"sma_20":1524.25,"sma_60":1854.68,"sma_120":2131.47},{"date":"2025-12-02","open":1304,"high":1304,"low":1254,"close":1262,"volume":33607,"rsi_14":27.41,"sma_20":1501.25,"sma_60":1840.2,"sma_120":2121.49},{"date":"2025-12-03","open":1262,"high":1323,"low":1260,"close":1306,"volume":39351,"rsi_14":28.28,"sma_20":1482.4,"sma_60":1827.65,"sma_120":2112.03},{"date":"2025-12-04","open":1293,"high":1318,"low":1258,"close":1295,"volume":28134,"rsi_14":29.1,"sma_20":1460.85,"sma_60":1814.47,"sma_120":2102.18},{"date":"2025-12-05","open":1303,"high":1411,"low":1289,"close":1379,"volume":83414,"rsi_14":35.81,"sma_20":1446.85,"sma_60":1802.83,"sma_120":2093.26},{"date":"2025-12-08","open":1356,"high":1357,"low":1321,"close":1321,"volume":38551,"rsi_14":35.88,"sma_20":1428.85,"sma_60":1792.03,"sma_120":2083.74},{"date":"2025-12-09","open":1304,"high":1329,"low":1303,"close":1321,"volume":23576,"rsi_14":36.38,"sma_20":1408.8,"sma_60":1781.68,"sma_120":2074.6},{"date":"2025-12-10","open":1321,"high":1375,"low":1307,"close":1356,"volume":20789,"rsi_14":43.35,"sma_20":1391.25,"sma_60":1771.62,"sma_120":2066.05},{"date":"2025-12-11","open":1356,"high":1368,"low":1314,"close":1320,"volume":13286,"rsi_14":43.78,"sma_20":1370.3,"sma_60":1760.73,"sma_120":2056.75},{"date":"2025-12-12","open":1320,"high":1331,"low":1289,"close":1310,"volume":18465,"rsi_14":68.9,"sma_20":1350.8,"sma_60":1749.6,"sma_120":2047.37},{"date":"2025-12-15","open":1292,"high":1321,"low":1221,"close":1223,"volume":59455,"rsi_14":56.66,"sma_20":1328.55,"sma_60":1737.78,"sma_120":2037.27},{"date":"2025-12-16","open":1223,"high":1229,"low":1178,"close":1212,"volume":31434,"rsi_14":50.97,"sma_20":1308.75,"sma_60":1721.67,"sma_120":2027.38},{"date":"2025-12-17","open":1208,"high":1240,"low":1208,"close":1230,"volume":27646,"rsi_14":42.08,"sma_20":1290.55,"sma_60":1706.45,"sma_120":2017.22},{"date":"2025-12-18","open":1223,"high":1232,"low":1202,"close":1217,"volume":23332,"rsi_14":41.65,"sma_20":1277.5,"sma_60":1691.17,"sma_120":2006.28},{"date":"2025-12-19","open":1202,"high":1217,"low":1162,"close":1173,"volume":36423,"rsi_14":35.63,"sma_20":1264.5,"sma_60":1675.75,"sma_120":1994.41},{"date":"2025-12-22","open":1173,"high":1212,"low":1128,"close":1168,"volume":118179,"rsi_14":39.78,"sma_20":1268.45,"sma_60":1659.8,"sma_120":1982.61},{"date":"2025-12-23","open":1290,"high":1519,"low":1290,"close":1519,"volume":1487906,"rsi_14":63.99,"sma_20":1287.3,"sma_60":1650.13,"sma_120":1974.78},{"date":"2025-12-24","open":1433,"high":1438,"low":1200,"close":1206,"volume":1217703,"rsi_14":45.81,"sma_20":1287.5,"sma_60":1636.52,"sma_120":1964.38},{"date":"2025-12-26","open":1248,"high":1250,"low":1153,"close":1157,"volume":190682,"rsi_14":39.2,"sma_20":1280.0,"sma_60":1623.07,"sma_120":1953.72},{"date":"2025-12-29","open":1157,"high":1220,"low":1110,"close":1208,"volume":105682,"rsi_14":44.47,"sma_20":1275.45,"sma_60":1610.98,"sma_120":1943.44},{"date":"2025-12-30","open":1212,"high":1212,"low":1160,"close":1185,"volume":63997,"rsi_14":43.49,"sma_20":1268.7,"sma_60":1597.17,"sma_120":1933.09},{"date":"2026-01-02","open":1185,"high":1243,"low":1185,"close":1234,"volume":108448,"rsi_14":44.23,"sma_20":1267.3,"sma_60":1584.02,"sma_120":1923.15},{"date":"2026-01-05","open":1234,"high":1250,"low":1143,"close":1247,"volume":107841,"rsi_14":46.47,"sma_20":1264.35,"sma_60":1570.93,"sma_120":1913.17},{"date":"2026-01-06","open":1237,"high":1247,"low":1197,"close":1200,"volume":25928,"rsi_14":44.87,"sma_20":1259.6,"sma_60":1555.8,"sma_120":1903.05},{"date":"2026-01-07","open":1190,"high":1210,"low":1140,"close":1205,"volume":36851,"rsi_14":49.04,"sma_20":1250.9,"sma_60":1540.07,"sma_120":1893.32},{"date":"2026-01-08","open":1192,"high":1257,"low":1148,"close":1156,"volume":41472,"rsi_14":47.23,"sma_20":1242.65,"sma_60":1523.97,"sma_120":1883.17},{"date":"2026-01-09","open":1156,"high":1195,"low":1109,"close":1135,"volume":63305,"rsi_14":45.35,"sma_20":1233.35,"sma_60":1509.02,"sma_120":1872.78},{"date":"2026-01-12","open":1140,"high":1169,"low":1057,"close":1057,"volume":97706,"rsi_14":42.66,"sma_20":1218.4,"sma_60":1492.7,"sma_120":1861.52},{"date":"2026-01-13","open":1085,"high":1086,"low":1057,"close":1057,"volume":60493,"rsi_14":44.44,"sma_20":1205.25,"sma_60":1476.38,"sma_120":1849.76},{"date":"2026-01-14","open":1057,"high":1080,"low":1013,"close":1029,"volume":138178,"rsi_14":43.49,"sma_20":1191.2,"sma_60":1461.17,"sma_120":1837.73},{"date":"2026-01-15","open":1040,"high":1040,"low":915,"close":940,"volume":265776,"rsi_14":14.48,"sma_20":1177.0,"sma_60":1443.72,"sma_120":1824.89},{"date":"2026-01-16","open":944,"high":1189,"low":944,"close":1006,"volume":2031603,"rsi_14":32.39,"sma_20":1166.65,"sma_60":1427.67,"sma_120":1812.78},{"date":"2026-01-19","open":1028,"high":1028,"low":950,"close":1000,"volume":216552,"rsi_14":28.06,"sma_20":1144.5,"sma_60":1394.57,"sma_120":1800.78},{"date":"2026-01-20","open":1000,"high":1050,"low":968,"close":1002,"volume":158035,"rsi_14":29.8,"sma_20":1135.9,"sma_60":1377.33,"sma_120":1788.9},{"date":"2026-01-21","open":1002,"high":1075,"low":992,"close":1021,"volume":146355,"rsi_14":24.82,"sma_20":1128.5,"sma_60":1360.78,"sma_120":1777.18},{"date":"2026-01-22","open":1021,"high":1047,"low":1014,"close":1037,"volume":93567,"rsi_14":25.35,"sma_20":1104.4,"sma_60":1345.25,"sma_120":1765.78},{"date":"2026-01-23","open":1090,"high":1305,"low":1026,"close":1236,"volume":2697962,"rsi_14":53.11,"sma_20":1105.9,"sma_60":1333.48,"sma_120":1755.78},{"date":"2026-01-26","open":1248,"high":1318,"low":1100,"close":1160,"volume":497855,"rsi_14":46.53,"sma_20":1106.05,"sma_60":1321.58,"sma_120":1745.18},{"date":"2026-01-27","open":1100,"high":1173,"low":1093,"close":1154,"volume":179138,"rsi_14":49.83,"sma_20":1103.35,"sma_60":1309.28,"sma_120":1734.76},{"date":"2026-01-28","open":1165,"high":1166,"low":1103,"close":1140,"volume":137915,"rsi_14":50.42,"sma_20":1101.1,"sma_60":1298.02,"sma_120":1724.11},{"date":"2026-01-29","open":1141,"high":1141,"low":1027,"close":1054,"volume":357975,"rsi_14":49.75,"sma_20":1092.1,"sma_60":1286.88,"sma_120":1713.04},{"date":"2026-01-30","open":1060,"high":1060,"low":975,"close":1005,"volume":168439,"rsi_14":46.04,"sma_20":1080.0,"sma_60":1275.58,"sma_120":1701.45},{"date":"2026-02-02","open":993,"high":1042,"low":993,"close":1000,"volume":92518,"rsi_14":47.71,"sma_20":1070.0,"sma_60":1263.48,"sma_120":1689.71},{"date":"2026-02-03","open":993,"high":1030,"low":989,"close":1028,"volume":97842,"rsi_14":57.69,"sma_20":1061.15,"sma_60":1252.97,"sma_120":1678.31},{"date":"2026-02-04","open":1030,"high":1155,"low":1015,"close":1132,"volume":327790,"rsi_14":60.33,"sma_20":1059.95,"sma_60":1255.07,"sma_120":1667.92},{"date":"2026-02-05","open":1132,"high":1150,"low":1090,"close":1120,"volume":104077,"rsi_14":59.16,"sma_20":1059.2,"sma_60":1245.72,"sma_120":1657.71},{"date":"2026-02-06","open":1111,"high":1136,"low":1001,"close":1136,"volume":164629,"rsi_14":60.76,"sma_20":1063.15,"sma_60":1235.95,"sma_120":1647.51},{"date":"2026-02-09","open":1140,"high":1385,"low":1140,"close":1171,"volume":1004228,"rsi_14":62.71,"sma_20":1068.85,"sma_60":1227.02,"sma_120":1637.42},{"date":"2026-02-10","open":1171,"high":1268,"low":1091,"close":1239,"volume":357548,"rsi_14":65.27,"sma_20":1079.35,"sma_60":1218.68,"sma_120":1627.92},{"date":"2026-02-11","open":1239,"high":1319,"low":1190,"close":1253,"volume":205587,"rsi_14":65.17,"sma_20":1095.0,"sma_60":1211.23,"sma_120":1618.55},{"date":"2026-02-12","open":1240,"high":1288,"low":1200,"close":1235,"volume":69200,"rsi_14":49.91,"sma_20":1106.45,"sma_60":1204.0,"sma_120":1609.47},{"date":"2026-02-13","open":1227,"high":1227,"low":1166,"close":1175,"volume":113164,"rsi_14":51.46,"sma_20":1114.9,"sma_60":1196.77,"sma_120":1600.01},{"date":"2026-02-19","open":1175,"high":1257,"low":1165,"close":1225,"volume":91986,"rsi_14":56.35,"sma_20":1126.15,"sma_60":1190.6,"sma_120":1590.73},{"date":"2026-02-20","open":1225,"high":1270,"low":1165,"close":1182,"volume":85230,"rsi_14":53.57,"sma_20":1135.15,"sma_60":1185.65,"sma_120":1581.03},{"date":"2026-02-23","open":949,"high":988,"low":870,"close":898,"volume":4106749,"rsi_14":40.08,"sma_20":1129.0,"sma_60":1176.72,"sma_120":1569.03},{"date":"2026-02-24","open":899,"high":910,"low":855,"close":891,"volume":571674,"rsi_14":42.34,"sma_20":1121.7,"sma_60":1173.4,"sma_120":1556.94},{"date":"2026-02-25","open":890,"high":920,"low":870,"close":897,"volume":500950,"rsi_14":43.09,"sma_20":1104.75,"sma_60":1169.32,"sma_120":1544.97},{"date":"2026-02-26","open":895,"high":917,"low":842,"close":842,"volume":689691,"rsi_14":37.95,"sma_20":1088.15,"sma_60":1101.65,"sma_120":1210.51},{"date":"2026-02-27","open":842,"high":848,"low":759,"close":777,"volume":796380,"rsi_14":25.78,"sma_20":1070.0,"sma_60":1154.48,"sma_120":1519.88},{"date":"2026-03-03","open":771,"high":777,"low":716,"close":729,"volume":282345,"rsi_14":24.58,"sma_20":1049.45,"sma_60":1144.98,"sma_120":1507.08},{"date":"2026-03-04","open":705,"high":707,"low":621,"close":629,"volume":586990,"rsi_14":20.28,"sma_20":1028.2,"sma_60":1133.47,"sma_120":1494.08},{"date":"2026-03-05","open":629,"high":691,"low":629,"close":662,"volume":285009,"rsi_14":20.09,"sma_20":1011.05,"sma_60":1123.47,"sma_120":1481.83},{"date":"2026-03-06","open":662,"high":722,"low":636,"close":709,"volume":466217,"rsi_14":18.07,"sma_20":996.5,"sma_60":1113.52,"sma_120":1470.58},{"date":"2026-03-09","open":709,"high":709,"low":637,"close":658,"volume":195092,"rsi_14":15.69,"sma_20":978.0,"sma_60":1102.9,"sma_120":1458.68},{"date":"2026-03-10","open":658,"high":771,"low":658,"close":730,"volume":471502,"rsi_14":22.58,"sma_20":957.9,"sma_60":1092.08,"sma_120":1447.46},{"date":"2026-03-11","open":730,"high":771,"low":712,"close":712,"volume":139977,"rsi_14":23.66,"sma_20":937.5,"sma_60":1081.93,"sma_120":1436.98},{"date":"2026-03-12","open":712,"high":837,"low":708,"close":791,"volume":527875,"rsi_14":26.1,"sma_20":920.25,"sma_60":1073.1,"sma_120":1427.39},{"date":"2026-03-13","open":791,"high":870,"low":772,"close":802,"volume":528529,"rsi_14":28.31,"sma_20":901.8,"sma_60":1063.87,"sma_120":1417.74},{"date":"2026-03-16","open":820,"high":868,"low":797,"close":845,"volume":353037,"rsi_14":45.83,"sma_20":882.1,"sma_60":1013.22,"sma_120":1133.61},{"date":"2026-03-17","open":845,"high":906,"low":836,"close":900,"volume":501463,"rsi_14":50.66,"sma_20":864.45,"sma_60":1049.12,"sma_120":1399.36},{"date":"2026-03-18","open":900,"high":934,"low":872,"close":899,"volume":438204,"rsi_14":50.15,"sma_20":847.65,"sma_60":1043.7,"sma_120":1390.74},{"date":"2026-03-19","open":899,"high":929,"low":881,"close":898,"volume":126174,"rsi_14":54.49,"sma_20":833.8,"sma_60":1038.45,"sma_120":1380.06},{"date":"2026-03-20","open":898,"high":919,"low":895,"close":904,"volume":72456,"rsi_14":61.24,"sma_20":817.75,"sma_60":1033.0,"sma_120":1369.72},{"date":"2026-03-23","open":904,"high":908,"low":851,"close":870,"volume":123233,"rsi_14":62.79,"sma_20":802.15,"sma_60":1027.2,"sma_120":1359.18},{"date":"2026-03-24","open":870,"high":897,"low":868,"close":869,"volume":122991,"rsi_14":76.55,"sma_20":800.7,"sma_60":1022.12,"sma_120":1348.93},{"date":"2026-03-25","open":869,"high":897,"low":856,"close":864,"volume":109219,"rsi_14":73.82,"sma_20":799.35,"sma_60":1017.03,"sma_120":1338.42},{"date":"2026-03-26","open":864,"high":882,"low":820,"close":848,"volume":136548,"rsi_14":67.68,"sma_20":796.9,"sma_60":1005.85,"sma_120":1327.99},{"date":"2026-03-27","open":848,"high":915,"low":832,"close":892,"volume":129442,"rsi_14":80.31,"sma_20":799.4,"sma_60":1000.62,"sma_120":1318.57},{"date":"2026-03-30","open":892,"high":910,"low":829,"close":887,"volume":121482,"rsi_14":74.61,"sma_20":804.9,"sma_60":996.12,"sma_120":1309.59},{"date":"2026-03-31","open":885,"high":885,"low":850,"close":871,"volume":76248,"rsi_14":75.08,"sma_20":812.0,"sma_60":990.5,"sma_120":1300.74},{"date":"2026-04-01","open":871,"high":950,"low":871,"close":892,"volume":120441,"rsi_14":69.5,"sma_20":825.15,"sma_60":985.62,"sma_120":1291.39},{"date":"2026-04-02","open":892,"high":940,"low":888,"close":913,"volume":218965,"rsi_14":70.63,"sma_20":837.7,"sma_60":980.27,"sma_120":1282.14},{"date":"2026-04-03","open":911,"high":950,"low":890,"close":930,"volume":150993,"rsi_14":67.49,"sma_20":848.75,"sma_60":974.98,"sma_120":1272.96},{"date":"2026-04-06","open":930,"high":930,"low":904,"close":926,"volume":94258,"rsi_14":56.77,"sma_20":862.15,"sma_60":970.42,"sma_120":1263.11},{"date":"2026-04-07","open":925,"high":936,"low":905,"close":917,"volume":57404,"rsi_14":54.5,"sma_20":871.5,"sma_60":965.62,"sma_120":1252.84},{"date":"2026-04-08","open":929,"high":949,"low":908,"close":913,"volume":73943,"rsi_14":53.69,"sma_20":881.55,"sma_60":961.57,"sma_120":1242.77},{"date":"2026-04-09","open":930,"high":930,"low":890,"close":890,"volume":69953,"rsi_14":46.82,"sma_20":886.5,"sma_60":957.48,"sma_120":1233.25},{"date":"2026-04-10","open":882,"high":929,"low":882,"close":890,"volume":48221,"rsi_14":55.38,"sma_20":890.9,"sma_60":954.7,"sma_120":1223.7},{"date":"2026-04-13","open":910,"high":1157,"low":903,"close":1157,"volume":1361308,"rsi_14":81.86,"sma_20":906.5,"sma_60":956.37,"sma_120":1216.38},{"date":"2026-04-14","open":1228,"high":1504,"low":1222,"close":1504,"volume":7816157,"rsi_14":90.3,"sma_20":936.7,"sma_60":964.28,"sma_120":1212.72},{"date":"2026-04-15","open":1730,"high":1790,"low":1354,"close":1468,"volume":13026118,"rsi_14":88.08,"sma_20":965.15,"sma_60":973.08,"sma_120":1208.4},{"date":"2026-04-16","open":1530,"high":1586,"low":1157,"close":1223,"volume":2520582,"rsi_14":66.31,"sma_20":981.4,"sma_60":976.7,"sma_120":1202.18},{"date":"2026-04-17","open":1223,"high":1225,"low":1111,"close":1186,"volume":920182,"rsi_14":64.28,"sma_20":995.5,"sma_60":979.8,"sma_120":1195.28},{"date":"2026-04-20","open":1189,"high":1350,"low":1152,"close":1190,"volume":1184643,"rsi_14":65.41,"sma_20":1011.5,"sma_60":982.93,"sma_120":1188.72},{"date":"2026-04-21","open":1191,"high":1217,"low":1157,"close":1170,"volume":455676,"rsi_14":63.44,"sma_20":1026.55,"sma_60":985.42,"sma_120":1181.5},{"date":"2026-04-22","open":1168,"high":1230,"low":1115,"close":1171,"volume":380649,"rsi_14":62.72,"sma_20":1041.9,"sma_60":987.65,"sma_120":1174.47},{"date":"2026-04-23","open":1171,"high":1193,"low":1132,"close":1153,"volume":295816,"rsi_14":60.99,"sma_20":1057.15,"sma_60":986.27,"sma_120":1167.67},{"date":"2026-04-24","open":1155,"high":1243,"low":1142,"close":1175,"volume":389616,"rsi_14":62.05,"sma_20":1071.3,"sma_60":986.52,"sma_120":1161.28},{"date":"2026-04-27","open":1175,"high":1195,"low":1139,"close":1162,"volume":328402,"rsi_14":61.81,"sma_20":1085.05,"sma_60":986.65,"sma_120":1155.35},{"date":"2026-04-28","open":1162,"high":1217,"low":1135,"close":1187,"volume":436259,"rsi_14":62.95,"sma_20":1100.85,"sma_60":987.43,"sma_120":1149.47},{"date":"2026-04-29","open":1173,"high":1240,"low":1151,"close":1160,"volume":355959,"rsi_14":62.71,"sma_20":1114.25,"sma_60":989.2,"sma_120":1066.7},{"date":"2026-04-30","open":1165,"high":1211,"low":1150,"close":1168,"volume":327840,"rsi_14":13.16,"sma_20":1193.65,"sma_60":987.23,"sma_120":987.74},{"date":"2026-05-04","open":1170,"high":1287,"low":1170,"close":1203,"volume":506173,"rsi_14":52.74,"sma_20":1140.65,"sma_60":995.3,"sma_120":1135.39},{"date":"2026-05-06","open":1203,"high":1203,"low":1101,"close":1117,"volume":421564,"rsi_14":16.46,"sma_20":1150.2,"sma_60":996.78,"sma_120":1130.32},{"date":"2026-05-07","open":1119,"high":1123,"low":1034,"close":1064,"volume":303026,"rsi_14":15.99,"sma_20":1157.55,"sma_60":995.65,"sma_120":1125.36},{"date":"2026-05-08","open":1064,"high":1085,"low":1017,"close":1025,"volume":168172,"rsi_14":24.48,"sma_20":1163.15,"sma_60":994.07,"sma_120":1119.89},{"date":"2026-05-11","open":1025,"high":1133,"low":995,"close":1080,"volume":516817,"rsi_14":36.95,"sma_20":1172.65,"sma_60":993.13,"sma_120":1114.54},{"date":"2026-05-12","open":1078,"high":1085,"low":1005,"close":1025,"volume":198771,"rsi_14":31.95,"sma_20":1179.4,"sma_60":990.7,"sma_120":1108.86},{"date":"2026-05-13","open":1025,"high":1218,"low":1010,"close":1162,"volume":1277781,"rsi_14":49.3,"sma_20":1179.65,"sma_60":989.42,"sma_120":1104.05},{"date":"2026-05-14","open":1151,"high":1151,"low":1064,"close":1073,"volume":315912,"rsi_14":42.6,"sma_20":1158.1,"sma_60":986.42,"sma_120":1098.83},{"date":"2026-05-15","open":1073,"high":1083,"low":1010,"close":1050,"volume":234744,"rsi_14":42.28,"sma_20":1137.2,"sma_60":983.33,"sma_120":1093.67},{"date":"2026-05-18","open":1050,"high":1064,"low":916,"close":990,"volume":223460,"rsi_14":36.88,"sma_20":1125.55,"sma_60":980.25,"sma_120":1088.51},{"date":"2026-05-19","open":991,"high":1021,"low":916,"close":959,"volume":155723,"rsi_14":35.96,"sma_20":1114.2,"sma_60":975.82,"sma_120":1083.21},{"date":"2026-05-20","open":959,"high":978,"low":853,"close":857,"volume":303505,"rsi_14":29.38,"sma_20":1097.55,"sma_60":970.4,"sma_120":1078.03},{"date":"2026-05-21","open":870,"high":940,"low":859,"close":868,"volume":206587,"rsi_14":31.38,"sma_20":1082.45,"sma_60":969.9,"sma_120":1073.31},{"date":"2026-05-22","open":899,"high":913,"low":842,"close":909,"volume":156444,"rsi_14":34.15,"sma_20":1069.35,"sma_60":970.2,"sma_120":1071.8},{"date":"2026-05-26","open":909,"high":910,"low":834,"close":834,"volume":251374,"rsi_14":28.47,"sma_20":1053.4,"sma_60":969.15,"sma_120":1069.23},{"date":"2026-05-27","open":860,"high":868,"low":766,"close":807,"volume":314190,"rsi_14":30.58,"sma_20":1035.0,"sma_60":968.57,"sma_120":1065.94},{"date":"2026-05-28","open":820,"high":823,"low":698,"close":741,"volume":541166,"rsi_14":30.09,"sma_20":1013.95,"sma_60":967.97,"sma_120":1061.22},{"date":"2026-05-29","open":782,"high":782,"low":701,"close":744,"volume":186730,"rsi_14":31.87,"sma_20":991.8,"sma_60":968.22,"sma_120":1056.6},{"date":"2026-06-01","open":744,"high":800,"low":720,"close":770,"volume":240900,"rsi_14":29.22,"sma_20":972.3,"sma_60":970.57,"sma_120":1052.02},{"date":"2026-06-02","open":771,"high":793,"low":693,"close":774,"volume":230335,"rsi_14":31.94,"sma_20":952.6,"sma_60":972.43,"sma_120":1047.95},{"date":"2026-06-04","open":770,"high":770,"low":703,"close":732,"volume":101439,"rsi_14":14.17,"sma_20":929.05,"sma_60":972.82,"sma_120":1043.17},{"date":"2026-06-05","open":732,"high":744,"low":698,"close":726,"volume":49332,"rsi_14":16.44,"sma_20":909.5,"sma_60":973.95,"sma_120":1038.42},{"date":"2026-06-08","open":696,"high":726,"low":665,"close":696,"volume":92486,"rsi_14":16.22,"sma_20":891.1,"sma_60":973.38,"sma_120":1032.73},{"date":"2026-06-09","open":644,"high":744,"low":644,"close":744,"volume":118228,"rsi_14":25.98,"sma_20":877.05,"sma_60":973.92,"sma_120":1027.92},{"date":"2026-06-10","open":739,"high":743,"low":669,"close":730,"volume":63240,"rsi_14":26.87,"sma_20":859.55,"sma_60":972.9,"sma_120":1023.0},{"date":"2026-06-11","open":674,"high":738,"low":670,"close":700,"volume":71183,"rsi_14":31.44,"sma_20":843.3,"sma_60":971.2,"sma_120":1017.53},{"date":"2026-06-12","open":701,"high":730,"low":684,"close":708,"volume":63177,"rsi_14":30.95,"sma_20":820.6,"sma_60":968.92,"sma_120":1012.43},{"date":"2026-06-15","open":707,"high":718,"low":676,"close":686,"volume":63855,"rsi_14":22.19,"sma_20":801.25,"sma_60":965.35,"sma_120":1007.23},{"date":"2026-06-16","open":700,"high":709,"low":673,"close":694,"volume":62601,"rsi_14":29.04,"sma_20":783.45,"sma_60":961.93,"sma_120":1002.82},{"date":"2026-06-17","open":694,"high":707,"low":671,"close":691,"volume":50271,"rsi_14":39.26,"sma_20":715.0,"sma_60":940.43,"sma_120":970.52},{"date":"2026-06-18","open":691,"high":709,"low":661,"close":677,"volume":109411,"rsi_14":37.6,"sma_20":754.4,"sma_60":954.7,"sma_120":993.85},{"date":"2026-06-19","open":677,"high":687,"low":638,"close":680,"volume":281643,"rsi_14":37.6,"sma_20":745.55,"sma_60":951.53,"sma_120":989.37},{"date":"2026-06-22","open":680,"high":680,"low":551,"close":600,"volume":704275,"rsi_14":22.76,"sma_20":732.15,"sma_60":947.05,"sma_120":984.58},{"date":"2026-06-23","open":600,"high":620,"low":572,"close":585,"volume":86399,"rsi_14":20.74,"sma_20":715.95,"sma_60":942.4,"sma_120":979.72},{"date":"2026-06-24","open":537,"high":581,"low":537,"close":571,"volume":98489,"rsi_14":22.71,"sma_20":702.8,"sma_60":937.78,"sma_120":971.82},{"date":"2026-06-25","open":565,"high":610,"low":521,"close":551,"volume":212957,"rsi_14":21.68,"sma_20":690.0,"sma_60":932.1,"sma_120":966.36},{"date":"2026-06-26","open":535,"high":551,"low":500,"close":512,"volume":186134,"rsi_14":21.07,"sma_20":678.55,"sma_60":925.85,"sma_120":960.98},{"date":"2026-06-29","open":512,"high":544,"low":491,"close":540,"volume":162841,"rsi_14":15.77,"sma_20":668.35,"sma_60":920.33,"sma_120":955.42},{"date":"2026-06-30","open":539,"high":584,"low":520,"close":570,"volume":294737,"rsi_14":24.52,"sma_20":658.35,"sma_60":914.97,"sma_120":950.29},{"date":"2026-07-01","open":543,"high":620,"low":536,"close":600,"volume":149905,"rsi_14":34.08,"sma_20":649.65,"sma_60":909.75,"sma_120":945.01},{"date":"2026-07-02","open":600,"high":617,"low":560,"close":607,"volume":90708,"rsi_14":33.87,"sma_20":643.4,"sma_60":904.37,"sma_120":939.67},{"date":"2026-07-03","open":565,"high":644,"low":528,"close":609,"volume":68499,"rsi_14":36.86,"sma_20":637.55,"sma_60":899.08,"sma_120":934.75},{"date":"2026-07-06","open":670,"high":670,"low":550,"close":618,"volume":94436,"rsi_14":37.07,"sma_20":633.65,"sma_60":894.1,"sma_120":929.86},{"date":"2026-07-07","open":618,"high":624,"low":569,"close":616,"volume":53868,"rsi_14":37.2,"sma_20":627.25,"sma_60":889.15,"sma_120":925.36},{"date":"2026-07-08","open":600,"high":617,"low":547,"close":611,"volume":81691,"rsi_14":38.38,"sma_20":621.3,"sma_60":884.5,"sma_120":920.99},{"date":"2026-07-09","open":669,"high":669,"low":570,"close":611,"volume":95912,"rsi_14":37.72,"sma_20":616.85,"sma_60":879.85,"sma_120":917.27},{"date":"2026-07-10","open":606,"high":639,"low":546,"close":575,"volume":1026058,"rsi_14":44.73,"sma_20":610.2,"sma_60":870.15,"sma_120":913.26},{"date":"2026-07-13","open":592,"high":628,"low":542,"close":580,"volume":302527,"rsi_14":48.9,"sma_20":604.9,"sma_60":854.75,"sma_120":909.52},{"date":"2026-07-14","open":585,"high":600,"low":555,"close":579,"volume":146001,"rsi_14":51.87,"sma_20":599.15,"sma_60":839.93,"sma_120":906.51},{"date":"2026-07-15","open":562,"high":610,"low":560,"close":600,"volume":74026,"rsi_14":61.4,"sma_20":594.6,"sma_60":829.55,"sma_120":903.12},{"date":"2026-07-16","open":639,"high":639,"low":561,"close":590,"volume":832566,"rsi_14":70.97,"sma_20":590.25,"sma_60":819.62,"sma_120":899.71},{"date":"2026-07-20","open":588,"high":625,"low":563,"close":612,"volume":175152,"rsi_14":70.0,"sma_20":586.85,"sma_60":809.98,"sma_120":896.46},{"date":"2026-07-21","open":599,"high":612,"low":564,"close":611,"volume":146090,"rsi_14":63.58,"sma_20":587.4,"sma_60":800.67,"sma_120":893.04},{"date":"2026-07-22","open":611,"high":616,"low":576,"close":598,"volume":127626,"rsi_14":49.25,"sma_20":588.05,"sma_60":791.12,"sma_120":889.38},{"date":"2026-07-23","open":645,"high":777,"low":600,"close":612,"volume":2488627,"rsi_14":51.77,"sma_20":590.1,"sma_60":782.1,"sma_120":884.18},{"date":"2026-07-24","open":632,"high":795,"low":578,"close":795,"volume":1069779,"rsi_14":78.88,"sma_20":602.3,"sma_60":775.77,"sma_120":881.14},{"date":"2026-07-27","open":1033,"high":1033,"low":1033,"close":1033,"volume":2015731,"rsi_14":87.66,"sma_20":628.35,"sma_60":773.62,"sma_120":880.13},{"date":"2026-07-28","open":1167,"high":1342,"low":1136,"close":1342,"volume":2389705,"rsi_14":92.31,"sma_20":668.45,"sma_60":776.2,"sma_120":881.82},{"date":"2026-07-29","open":1543,"high":1636,"low":1110,"close":1340,"volume":11631500,"rsi_14":92.63,"sma_20":706.95,"sma_60":779.2,"sma_120":884.2},{"date":"2026-07-30","open":1400,"high":1430,"low":987,"close":1006,"volume":6344816,"rsi_14":66.61,"sma_20":727.25,"sma_60":776.5,"sma_120":884.21},{"date":"2026-07-31","open":1029,"high":1106,"low":948,"close":1066,"volume":2879714,"rsi_14":70.24,"sma_20":750.2,"sma_60":774.22,"sma_120":884.76},{"date":"2026-08-03","open":1066,"high":1127,"low":970,"close":1003,"volume":1793436,"rsi_14":66.64,"sma_20":769.9,"sma_60":772.32,"sma_120":884.55},{"date":"2026-08-04","open":1020,"high":1070,"low":871,"close":955,"volume":3054721,"rsi_14":64.26,"sma_20":786.75,"sma_60":770.5,"sma_120":883.08},{"date":"2026-08-05","open":952,"high":1004,"low":930,"close":958,"volume":1034192,"rsi_14":63.77,"sma_20":803.85,"sma_60":769.38,"sma_120":881.73},{"date":"2026-08-06","open":960,"high":988,"low":902,"close":917,"volume":632886,"rsi_14":62.28,"sma_20":819.15,"sma_60":766.67,"sma_120":879.9},{"date":"2026-08-07","open":910,"high":989,"low":873,"close":937,"volume":1124533,"rsi_14":62.23,"sma_20":835.45,"sma_60":765.2,"sma_120":877.95},{"date":"2026-08-10","open":942,"high":994,"low":890,"close":990,"volume":767962,"rsi_14":63.72,"sma_20":856.2,"sma_60":762.33,"sma_120":875.88},{"date":"2026-08-11","open":952,"high":1019,"low":952,"close":1015,"volume":484475,"rsi_14":64.97,"sma_20":877.95,"sma_60":761.37,"sma_120":873.89},{"date":"2026-08-12","open":1005,"high":1133,"low":931,"close":949,"volume":1238917,"rsi_14":61.66,"sma_20":896.45,"sma_60":759.68,"sma_120":871.51},{"date":"2026-08-13","open":954,"high":974,"low":861,"close":894,"volume":913760,"rsi_14":53.76,"sma_20":911.15,"sma_60":758.08,"sma_120":869.17},{"date":"2026-08-14","open":845,"high":874,"low":775,"close":832,"volume":1051073,"rsi_14":41.19,"sma_20":923.25,"sma_60":755.97,"sma_120":865.89},{"date":"2026-08-18","open":806,"high":822,"low":709,"close":736,"volume":1348168,"rsi_14":17.35,"sma_20":929.45,"sma_60":753.95,"sma_120":862.17},{"date":"2026-08-19","open":711,"high":750,"low":676,"close":740,"volume":313925,"rsi_14":17.74,"sma_20":935.9,"sma_60":751.82,"sma_120":860.86},{"date":"2026-08-20","open":755,"high":816,"low":717,"close":724,"volume":588549,"rsi_14":26.96,"sma_20":942.2,"sma_60":748.73,"sma_120":859.47},{"date":"2026-08-21","open":720,"high":720,"low":689,"close":694,"volume":215276,"rsi_14":18.04,"sma_20":946.3,"sma_60":746.4,"sma_120":857.77},{"date":"2026-08-24","open":686,"high":707,"low":646,"close":707,"volume":206602,"rsi_14":22.18,"sma_20":941.9,"sma_60":744.73,"sma_120":856.65},{"date":"2026-08-25","open":707,"high":774,"low":670,"close":739,"volume":226943,"rsi_14":29.07,"sma_20":927.2,"sma_60":744.7,"sma_120":856.33},{"date":"2026-08-26","open":729,"high":960,"low":710,"close":960,"volume":1714494,"rsi_14":50.14,"sma_20":908.1,"sma_60":748.3,"sma_120":858.26},{"date":"2026-08-27","open":1248,"high":1248,"low":950,"close":1050,"volume":18943094,"rsi_14":58.49,"sma_20":893.6,"sma_60":752.97,"sma_120":861.77},{"date":"2026-08-28","open":1040,"high":1160,"low":991,"close":1035,"volume":5847345,"rsi_14":56.3,"sma_20":895.05,"sma_60":757.32,"sma_120":864.88},{"date":"2026-08-31","open":980,"high":1023,"low":900,"close":910,"volume":1666226,"rsi_14":45.29,"sma_20":887.25,"sma_60":760.28,"sma_120":866.55},{"date":"2026-09-01","open":910,"high":1093,"low":886,"close":961,"volume":6133401,"rsi_14":46.92,"sma_20":885.15,"sma_60":764.2,"sma_120":869.08},{"date":"2026-09-02","open":955,"high":1249,"low":876,"close":1077,"volume":12169619,"rsi_14":56.91,"sma_20":891.25,"sma_60":770.55,"sma_120":871.97},{"date":"2026-09-03","open":1072,"high":1190,"low":1010,"close":1033,"volume":3220044,"rsi_14":57.6,"sma_20":895.0,"sma_60":775.37,"sma_120":874.64},{"date":"2026-09-04","open":1060,"high":1066,"low":980,"close":995,"volume":1290123,"rsi_14":59.15,"sma_20":898.9,"sma_60":779.78,"sma_120":876.34},{"date":"2026-09-07","open":999,"high":1066,"low":956,"close":994,"volume":887923,"rsi_14":66.21,"sma_20":901.75,"sma_60":784.68,"sma_120":877.94},{"date":"2026-09-08","open":987,"high":1290,"low":954,"close":1105,"volume":11965263,"rsi_14":70.21,"sma_20":907.5,"sma_60":791.3,"sma_120":880.11},{"date":"2026-09-09","open":1094,"high":1197,"low":1051,"close":1051,"volume":4703696,"rsi_14":67.38,"sma_20":909.3,"sma_60":797.38,"sma_120":881.37},{"date":"2026-09-10","open":1029,"high":1210,"low":956,"close":956,"volume":3399648,"rsi_14":63.02,"sma_20":909.65,"sma_60":801.75,"sma_120":881.84},{"date":"2026-09-11","open":912,"high":966,"low":910,"close":956,"volume":890698,"rsi_14":62.54,"sma_20":912.75,"sma_60":806.17,"sma_120":882.33},{"date":"2026-09-14","open":956,"high":956,"low":956,"close":956,"volume":0,"rsi_14":61.29,"sma_20":918.95,"sma_60":810.82,"sma_120":882.76},{"date":"2026-09-15","open":956,"high":956,"low":956,"close":956,"volume":0,"rsi_14":49.73,"sma_20":929.95,"sma_60":815.42,"sma_120":883.48},{"date":"2026-09-16","open":956,"high":956,"low":956,"close":956,"volume":0,"rsi_14":42.77,"sma_20":940.75,"sma_60":821.35,"sma_120":884.2},{"date":"2026-09-17","open":956,"high":956,"low":956,"close":956,"volume":0,"rsi_14":43.78,"sma_20":952.35,"sma_60":827.53,"sma_120":884.97},{"date":"2026-09-18","open":956,"high":956,"low":956,"close":956,"volume":0,"rsi_14":54.51,"sma_20":965.45,"sma_60":833.95,"sma_120":885.87},{"date":"2026-09-21","open":956,"high":956,"low":956,"close":956,"volume":0,"rsi_14":49.46,"sma_20":977.9,"sma_60":840.7,"sma_120":886.4},{"date":"2026-09-22","open":956,"high":956,"low":956,"close":956,"volume":0,"rsi_14":32.36,"sma_20":988.75,"sma_60":848.1,"sma_120":886.98},{"date":"2026-09-23","open":956,"high":956,"low":956,"close":956,"volume":0,"rsi_14":37.12,"sma_20":988.55,"sma_60":855.03,"sma_120":887.68},{"date":"2026-09-28","open":956,"high":956,"low":956,"close":956,"volume":0,"rsi_14":42.53,"sma_20":983.85,"sma_60":861.47,"sma_120":888.22},{"date":"2026-09-29","open":956,"high":956,"low":956,"close":956,"volume":0,"rsi_14":42.69,"sma_20":979.9,"sma_60":867.4,"sma_120":888.58},{"date":"2026-09-30","open":956,"high":956,"low":956,"close":956,"volume":0,"rsi_14":0.0,"sma_20":982.2,"sma_60":873.22,"sma_120":888.79},{"date":"2026-10-01","open":956,"high":956,"low":956,"close":956,"volume":0,"rsi_14":0.0,"sma_20":981.95,"sma_60":879.0,"sma_120":889.04},{"date":"2026-10-02","open":956,"high":956,"low":956,"close":956,"volume":0,"rsi_14":100.0,"sma_20":975.9,"sma_60":884.63,"sma_120":889.37},{"date":"2026-10-06","open":956,"high":956,"low":956,"close":956,"volume":0,"rsi_14":100.0,"sma_20":972.05,"sma_60":890.3,"sma_120":889.73},{"date":"2026-10-07","open":956,"high":956,"low":956,"close":956,"volume":0,"rsi_14":100.0,"sma_20":970.1,"sma_60":896.05,"sma_120":890.27},{"date":"2026-10-08","open":956,"high":956,"low":956,"close":956,"volume":0,"rsi_14":100.0,"sma_20":968.2,"sma_60":901.8,"sma_120":890.83},{"date":"2026-10-12","open":956,"high":956,"low":956,"close":956,"volume":0,"rsi_14":100.0,"sma_20":960.75,"sma_60":908.15,"sma_120":889.15},{"date":"2026-10-13","open":956,"high":956,"low":956,"close":956,"volume":0,"rsi_14":100.0,"sma_20":956.0,"sma_60":914.42,"sma_120":884.58},{"date":"2026-10-14","open":956,"high":956,"low":956,"close":956,"volume":0,"rsi_14":100.0,"sma_20":956.0,"sma_60":920.7,"sma_120":880.32},{"date":"2026-10-15","open":956,"high":956,"low":956,"close":956,"volume":0,"rsi_14":100.0,"sma_20":956.0,"sma_60":926.63,"sma_120":878.09},{"date":"2026-10-16","open":956,"high":956,"low":956,"close":956,"volume":0,"rsi_14":100.0,"sma_20":956.0,"sma_60":932.73,"sma_120":876.17},{"date":"2026-10-19","open":956,"high":956,"low":956,"close":956,"volume":0,"rsi_14":100.0,"sma_20":956.0,"sma_60":938.47,"sma_120":874.23},{"date":"2026-10-20","open":956,"high":956,"low":956,"close":956,"volume":0,"rsi_14":100.0,"sma_20":956.0,"sma_60":944.22,"sma_120":872.44},{"date":"2026-10-21","open":956,"high":956,"low":956,"close":956,"volume":0,"rsi_14":100.0,"sma_20":956.0,"sma_60":950.18,"sma_120":870.65},{"date":"2026-10-23","open":956,"high":4135,"low":956,"close":4135,"volume":0,"rsi_14":100.0,"sma_20":956.0,"sma_60":950.18,"sma_120":870.65}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.43,"ttm_eps":null,"close":4181.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.22,"ttm_eps":null,"close":3673.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.01,"ttm_eps":null,"close":2715.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.26,"ttm_eps":null,"close":2585.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.63,"ttm_eps":null,"close":2459.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.79,"ttm_eps":null,"close":2023.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.42,"ttm_eps":null,"close":1185.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.82,"ttm_eps":null,"close":871.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.57,"ttm_eps":null,"close":570.0}],"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":"아이씨에이치","phase":"above-fold","symbol_resolved":true}