{"status":"ok","report":{"price_analysis":{"current":2700.0,"change_1d":-5.3,"change_7d":-6.7,"change_30d":-5.6,"high_30d":3185.0,"low_30d":2555.0,"position_in_range":23.0,"support":2618.0,"resistance":3122.0},"summary":"아이티아이즈(372800)은 Technology 섹터 KR 시장 종목입니다, 시가총액 189.60억. 현재가 2,700원, 전일 대비 -5.3%, 30일 -5.6%. ROE -20.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4495.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -20.8%로 적자 상태입니다. 시가총액 189.60억. 매출 678.94억, 영업이익 -103.84억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.87,"roe":-20.79,"eps":-299.26,"revenue":67893565830.0,"operating_income":-10383653063.0,"net_income":-9272315599.0,"market_cap":18960412500,"profit_margin":-13.66,"roa":-6.72,"operating_margin":-15.29,"gross_margin":-3.97,"debt_ratio":2.093644815824132,"total_assets":31333754855.0,"total_equity":10128426733.0,"total_debt":21205328122.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.1로 약세 구간입니다. MACD(-35.14)가 시그널선(-28.23)을 하회합니다(데드크로스). 현재가가 SMA20(2930)과 SMA60(2942) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2727~3132 (현재 위치 -7%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":35.13513513513513,"macd":-35.13642262140547,"macd_signal":-28.226029904384454,"sma_20":2929.5,"sma_60":2942.25,"bb_upper":3131.6113554454573,"bb_lower":2727.3886445545427,"atr_14":198.92857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4495.00, 기관 순매수 0.00. 30일 누적: 외국인 3.29만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-4495.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-736.0,"institution_net":0.0,"retail_net":736.0},{"date":"2026-10-21","foreign_net":-267.0,"institution_net":0.0,"retail_net":267.0},{"date":"2026-10-20","foreign_net":-1421.0,"institution_net":0.0,"retail_net":1421.0},{"date":"2026-10-19","foreign_net":-640.0,"institution_net":0.0,"retail_net":640.0},{"date":"2026-10-16","foreign_net":-1431.0,"institution_net":0.0,"retail_net":1431.0},{"date":"2026-10-15","foreign_net":-1315.0,"institution_net":0.0,"retail_net":1315.0},{"date":"2026-10-14","foreign_net":-8895.0,"institution_net":0.0,"retail_net":8895.0},{"date":"2026-10-13","foreign_net":-2490.0,"institution_net":0.0,"retail_net":2490.0},{"date":"2026-10-12","foreign_net":-1097.0,"institution_net":0.0,"retail_net":1097.0},{"date":"2026-10-08","foreign_net":8194.0,"institution_net":0.0,"retail_net":-8194.0},{"date":"2026-10-07","foreign_net":1659.0,"institution_net":0.0,"retail_net":-1659.0},{"date":"2026-10-06","foreign_net":-4082.0,"institution_net":0.0,"retail_net":4082.0},{"date":"2026-10-02","foreign_net":-5.0,"institution_net":0.0,"retail_net":5.0},{"date":"2026-10-01","foreign_net":-1248.0,"institution_net":0.0,"retail_net":1248.0},{"date":"2026-09-30","foreign_net":2013.0,"institution_net":0.0,"retail_net":-2013.0},{"date":"2026-09-29","foreign_net":2687.0,"institution_net":0.0,"retail_net":-2687.0},{"date":"2026-09-28","foreign_net":4115.0,"institution_net":0.0,"retail_net":-4115.0},{"date":"2026-09-23","foreign_net":-2007.0,"institution_net":-3056.0,"retail_net":5063.0},{"date":"2026-09-22","foreign_net":18001.0,"institution_net":3056.0,"retail_net":-21057.0},{"date":"2026-09-21","foreign_net":11594.0,"institution_net":0.0,"retail_net":-11594.0},{"date":"2026-09-18","foreign_net":1702.0,"institution_net":0.0,"retail_net":-1702.0},{"date":"2026-09-17","foreign_net":535.0,"institution_net":0.0,"retail_net":-535.0},{"date":"2026-09-16","foreign_net":-703.0,"institution_net":0.0,"retail_net":703.0},{"date":"2026-09-15","foreign_net":267.0,"institution_net":0.0,"retail_net":-267.0},{"date":"2026-09-14","foreign_net":9101.0,"institution_net":0.0,"retail_net":-9101.0},{"date":"2026-09-11","foreign_net":1299.0,"institution_net":0.0,"retail_net":-1299.0},{"date":"2026-09-10","foreign_net":-742.0,"institution_net":0.0,"retail_net":742.0},{"date":"2026-09-09","foreign_net":-1045.0,"institution_net":0.0,"retail_net":1045.0},{"date":"2026-09-08","foreign_net":287.0,"institution_net":0.0,"retail_net":-287.0},{"date":"2026-09-07","foreign_net":-382.0,"institution_net":0.0,"retail_net":382.0}],"periods":{"d1":{"foreign_net":-736.0,"institution_net":0,"retail_net":736.0},"d3":{"foreign_net":-2424.0,"institution_net":0,"retail_net":2424.0},"d7":{"foreign_net":-14705.0,"institution_net":0,"retail_net":14705.0},"d14":{"foreign_net":-13774.0,"institution_net":0,"retail_net":13774.0},"d30":{"foreign_net":32948.0,"institution_net":0.0,"retail_net":-32948.0}}},"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 -299, PBR 1.87x) — 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 -299원"}]},"growth":{"grade":"D","percentile":32,"summary":"매출 -30.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-30.8,"unit":"%","percentile":25,"direction":"higher_better"},{"name":"영업이익 성장률","value":-8.2,"unit":"%","percentile":39,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -20.8%","metrics":[{"name":"ROE","value":-20.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-15.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-13.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-6.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.1,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.6,"unit":"%","percentile":39,"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":20,"summary":"유동비율 0.9x, 순차입금비율 2.0x","metrics":[{"name":"유동비율","value":0.91,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.95,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-14.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.09,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -299, PBR 1.87x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -30.8%"},"profitability":{"grade":"C","reason":"ROE -20.8%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-6.72,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-20.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-33.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.09,"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":-3.97,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-15.29,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-13.66,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.87,"per_5y_high":26.48,"per_5y_low":26.48,"per_5y_avg":26.48,"per_percentile":null,"pbr_5y_high":6.64,"pbr_5y_low":1.72,"pbr_5y_avg":3.94,"pbr_percentile":11.1,"per_5y_median":26.48,"pbr_5y_median":3.51,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.81},{"quarter":"2024-Q3","per":null,"pbr":4.03},{"quarter":"2024-Q4","per":26.48,"pbr":2.72},{"quarter":"2025-Q1","per":null,"pbr":2.84},{"quarter":"2025-Q2","per":null,"pbr":6.64},{"quarter":"2025-Q3","per":null,"pbr":5.19},{"quarter":"2025-Q4","per":null,"pbr":6.04},{"quarter":"2026-Q1","per":null,"pbr":3.51},{"quarter":"2026-Q2","per":null,"pbr":1.72},{"quarter":"현재","per":null,"pbr":1.87}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6570.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4670.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4125.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5870.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4040.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1647.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"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":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":26.48,"eps":176.39,"close":4670.0,"source":"reported"},{"date":"2025-01","per":26.08,"eps":176.39,"close":4600.0,"source":"reported"},{"date":"2025-02","per":26.96,"eps":176.39,"close":4755.0,"source":"reported"}],"trailing_per_history_meta":{"avg":26.51,"std":0.36,"upper_1sd":26.87,"lower_1sd":26.15,"current":26.96,"count":3},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.9배"},{"label":"ROE","value":"-20.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:49:53.471240+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.20792680457848556,"dividend_yield":null,"eps":-299.26,"revenue":12932725451.0,"operating_income":-2997323994.0,"net_income":-2105971406.0,"market_cap":null,"profit_margin":-0.16284049437059375,"operating_margin":-0.2317627483361009,"roa":-0.06721094920623423,"gross_margin":-0.03970739980104446,"total_equity":10128426733.0,"total_assets":31333754855.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.7,"roe":-0.24297243143250138,"dividend_yield":null,"eps":-420.67,"revenue":18695947097.0,"operating_income":-2768982859.0,"net_income":-2960326182.0,"market_cap":28600000000.0,"profit_margin":-0.1583405305246623,"operating_margin":-0.1481060491150148,"roa":-0.09357408938193133,"gross_margin":-0.011421641005513164,"total_equity":12183794534.0,"total_assets":31636174090.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.4692351166742511,"dividend_yield":null,"eps":-560.87,"revenue":16206784954.0,"operating_income":-4321511460.0,"net_income":-3946969764.0,"market_cap":null,"profit_margin":-0.2435381092056662,"operating_margin":-0.26664828787855344,"roa":-0.11761657822898146,"gross_margin":-0.13367514378385698,"total_equity":8411496974.0,"total_assets":33557937354.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.021628498925843367,"dividend_yield":null,"eps":-36.81,"revenue":20058108328.0,"operating_income":-295834750.0,"net_income":-259048247.0,"market_cap":null,"profit_margin":-0.012914889219058763,"operating_margin":-0.014748885845183676,"roa":-0.006076224395564921,"gross_margin":0.09380393839899098,"total_equity":11977171781.0,"total_assets":42633094194.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.2703652874924668,"dividend_yield":null,"eps":-468.55,"revenue":20493925105.0,"operating_income":314004838.0,"net_income":-3297300715.0,"market_cap":null,"profit_margin":-0.16089161534973806,"operating_margin":0.015321849591584131,"roa":-0.07020904090347789,"gross_margin":0.12500945020897694,"total_equity":12195725071.0,"total_assets":46964047259.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.18472470689615658,"dividend_yield":null,"eps":-403.3,"revenue":21294961149.0,"operating_income":-1091580165.0,"net_income":-2838097713.0,"market_cap":null,"profit_margin":-0.13327555251883028,"operating_margin":-0.051260021437102274,"roa":-0.05927042623788867,"gross_margin":0.06217021119393638,"total_equity":15363931337.0,"total_assets":47883875537.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04570856218101276,"dividend_yield":null,"eps":117.94,"revenue":26432304029.0,"operating_income":1477120882.0,"net_income":829999916.0,"market_cap":null,"profit_margin":0.03140096735757019,"operating_margin":0.05588316782295589,"roa":0.013978630562112302,"gross_margin":0.12488259329865474,"total_equity":18158521651.0,"total_assets":59376339643.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.11279904602927908,"dividend_yield":null,"eps":-277.1,"revenue":18312142962.0,"operating_income":-1817946176.0,"net_income":-1949992977.0,"market_cap":null,"profit_margin":-0.10648633428902782,"operating_margin":-0.09927544688638937,"roa":-0.042798599432614465,"gross_margin":0.020795995683861132,"total_equity":17287317984.0,"total_assets":45562074527.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.10906902009523553,"dividend_yield":null,"eps":297.44,"revenue":18237329320.0,"operating_income":269726746.0,"net_income":2093165183.0,"market_cap":null,"profit_margin":0.11477366813267591,"operating_margin":0.01478981605624699,"roa":0.04376548894521753,"gross_margin":0.1330894168445054,"total_equity":19191198208.0,"total_assets":47826843329.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.015727129371711477,"dividend_yield":null,"eps":38.11,"revenue":16596354384.0,"operating_income":237650715.0,"net_income":268185639.0,"market_cap":null,"profit_margin":0.01615931021927014,"operating_margin":0.014319452905218223,"roa":0.006006987198105652,"gross_margin":0.12430103462895542,"total_equity":17052421498.0,"total_assets":44645615207.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.22990799757952152,"dividend_yield":null,"eps":-563.2919678263279,"revenue":20936778971.0,"operating_income":-2795930364.0,"net_income":-3963981174.0,"market_cap":null,"profit_margin":-0.1893309940125269,"operating_margin":-0.13354157140755538,"roa":-0.08230900869321905,"gross_margin":0.030566181354181522,"total_equity":17241597577.0,"total_assets":48159748695.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.010727335342139729,"dividend_yield":null,"eps":32.2013147801123,"revenue":17491077596.0,"operating_income":217969284.0,"net_income":226606117.0,"market_cap":null,"profit_margin":0.012955526368016463,"operating_margin":0.01246174129659381,"roa":0.004793630007360922,"gross_margin":0.12437343926125477,"total_equity":21124175741.0,"total_assets":47272341973.0}],"current_price":2700.0,"change_pct":-5.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-11-11","close":20050.0},{"date":"2021-11-12","close":18950.0},{"date":"2021-11-15","close":19400.0},{"date":"2021-11-16","close":25200.0},{"date":"2021-11-17","close":24600.0},{"date":"2021-11-18","close":22250.0},{"date":"2021-11-19","close":23500.0},{"date":"2021-11-22","close":22850.0},{"date":"2021-11-23","close":25850.0},{"date":"2021-11-24","close":33600.0},{"date":"2021-11-25","close":33350.0},{"date":"2021-11-26","close":31850.0},{"date":"2021-11-29","close":28550.0},{"date":"2021-11-30","close":25000.0},{"date":"2021-12-01","close":25050.0},{"date":"2021-12-02","close":25900.0},{"date":"2021-12-03","close":26100.0},{"date":"2021-12-06","close":28000.0},{"date":"2021-12-07","close":27000.0},{"date":"2021-12-08","close":27650.0},{"date":"2021-12-09","close":29000.0},{"date":"2021-12-10","close":28850.0},{"date":"2021-12-13","close":27350.0},{"date":"2021-12-14","close":26600.0},{"date":"2021-12-15","close":25500.0},{"date":"2021-12-16","close":24800.0},{"date":"2021-12-17","close":25000.0},{"date":"2021-12-20","close":24400.0},{"date":"2021-12-21","close":24050.0},{"date":"2021-12-22","close":23750.0},{"date":"2021-12-23","close":23200.0},{"date":"2021-12-24","close":22900.0},{"date":"2021-12-27","close":22300.0},{"date":"2021-12-28","close":23150.0},{"date":"2021-12-29","close":24450.0},{"date":"2021-12-30","close":24300.0},{"date":"2022-01-03","close":25400.0},{"date":"2022-01-04","close":26300.0},{"date":"2022-01-05","close":25550.0},{"date":"2022-01-06","close":23650.0},{"date":"2022-01-07","close":23400.0},{"date":"2022-01-10","close":23950.0},{"date":"2022-01-11","close":23050.0},{"date":"2022-01-12","close":23250.0},{"date":"2022-01-13","close":22000.0},{"date":"2022-01-14","close":21650.0},{"date":"2022-01-17","close":21150.0},{"date":"2022-01-18","close":20650.0},{"date":"2022-01-19","close":19900.0},{"date":"2022-01-20","close":20700.0},{"date":"2022-01-21","close":20950.0},{"date":"2022-01-24","close":19950.0},{"date":"2022-01-25","close":18700.0},{"date":"2022-01-26","close":18100.0},{"date":"2022-01-27","close":16500.0},{"date":"2022-01-28","close":17250.0},{"date":"2022-02-03","close":17450.0},{"date":"2022-02-04","close":17550.0},{"date":"2022-02-07","close":17900.0},{"date":"2022-02-08","close":17500.0},{"date":"2022-02-09","close":17800.0},{"date":"2022-02-10","close":17100.0},{"date":"2022-02-11","close":15800.0},{"date":"2022-02-14","close":14700.0},{"date":"2022-02-15","close":13500.0},{"date":"2022-02-16","close":13800.0},{"date":"2022-02-17","close":14250.0},{"date":"2022-02-18","close":14400.0},{"date":"2022-02-21","close":14600.0},{"date":"2022-02-22","close":14050.0},{"date":"2022-02-23","close":14150.0},{"date":"2022-02-24","close":13150.0},{"date":"2022-02-25","close":13450.0},{"date":"2022-02-28","close":13450.0},{"date":"2022-03-02","close":14050.0},{"date":"2022-03-03","close":14250.0},{"date":"2022-03-04","close":14200.0},{"date":"2022-03-07","close":13750.0},{"date":"2022-03-08","close":13700.0},{"date":"2022-03-10","close":13800.0},{"date":"2022-03-11","close":14450.0},{"date":"2022-03-14","close":14450.0},{"date":"2022-03-15","close":14450.0},{"date":"2022-03-16","close":16750.0},{"date":"2022-03-17","close":17300.0},{"date":"2022-03-18","close":17300.0},{"date":"2022-03-21","close":16500.0},{"date":"2022-03-22","close":17500.0},{"date":"2022-03-23","close":18750.0},{"date":"2022-03-24","close":18150.0},{"date":"2022-03-25","close":18250.0},{"date":"2022-03-28","close":18250.0},{"date":"2022-03-29","close":17950.0},{"date":"2022-03-30","close":17150.0},{"date":"2022-03-31","close":17100.0},{"date":"2022-04-01","close":16850.0},{"date":"2022-04-04","close":17450.0},{"date":"2022-04-05","close":17400.0},{"date":"2022-04-06","close":17200.0},{"date":"2022-04-07","close":16200.0},{"date":"2022-04-08","close":15800.0},{"date":"2022-04-11","close":15750.0},{"date":"2022-04-12","close":16050.0},{"date":"2022-04-13","close":16100.0},{"date":"2022-04-14","close":15950.0},{"date":"2022-04-15","close":15550.0},{"date":"2022-04-18","close":15400.0},{"date":"2022-04-19","close":15550.0},{"date":"2022-04-20","close":15050.0},{"date":"2022-04-21","close":14850.0},{"date":"2022-04-22","close":14700.0},{"date":"2022-04-25","close":14300.0},{"date":"2022-04-26","close":14500.0},{"date":"2022-04-27","close":14200.0},{"date":"2022-04-28","close":13750.0},{"date":"2022-04-29","close":13800.0},{"date":"2022-05-02","close":13700.0},{"date":"2022-05-03","close":14250.0},{"date":"2022-05-04","close":13950.0},{"date":"2022-05-06","close":13400.0},{"date":"2022-05-09","close":12500.0},{"date":"2022-05-10","close":12400.0},{"date":"2022-05-11","close":12550.0},{"date":"2022-05-12","close":11550.0},{"date":"2022-05-13","close":11500.0},{"date":"2022-05-16","close":12000.0},{"date":"2022-05-17","close":12300.0},{"date":"2022-05-18","close":12400.0},{"date":"2022-05-19","close":11750.0},{"date":"2022-05-20","close":13100.0},{"date":"2022-05-23","close":12750.0},{"date":"2022-05-24","close":12500.0},{"date":"2022-05-25","close":12550.0},{"date":"2022-05-26","close":12500.0},{"date":"2022-05-27","close":12450.0},{"date":"2022-05-30","close":12900.0},{"date":"2022-05-31","close":12850.0},{"date":"2022-06-02","close":12750.0},{"date":"2022-06-03","close":12700.0},{"date":"2022-06-07","close":12450.0},{"date":"2022-06-08","close":12000.0},{"date":"2022-06-09","close":11900.0},{"date":"2022-06-10","close":11750.0},{"date":"2022-06-13","close":10800.0},{"date":"2022-06-14","close":10700.0},{"date":"2022-06-15","close":10200.0},{"date":"2022-06-16","close":10200.0},{"date":"2022-06-17","close":10600.0},{"date":"2022-06-20","close":9650.0},{"date":"2022-06-21","close":9660.0},{"date":"2022-06-22","close":8940.0},{"date":"2022-06-23","close":8150.0},{"date":"2022-06-24","close":8400.0},{"date":"2022-06-27","close":8930.0},{"date":"2022-06-28","close":9230.0},{"date":"2022-06-29","close":9450.0},{"date":"2022-06-30","close":9230.0},{"date":"2022-07-01","close":9480.0},{"date":"2022-07-04","close":9080.0},{"date":"2022-07-05","close":11650.0},{"date":"2022-07-06","close":13300.0},{"date":"2022-07-07","close":13300.0},{"date":"2022-07-08","close":12600.0},{"date":"2022-07-11","close":11550.0},{"date":"2022-07-12","close":11200.0},{"date":"2022-07-13","close":11400.0},{"date":"2022-07-14","close":11300.0},{"date":"2022-07-15","close":10150.0},{"date":"2022-07-18","close":10300.0},{"date":"2022-07-19","close":11500.0},{"date":"2022-07-20","close":11300.0},{"date":"2022-07-21","close":12000.0},{"date":"2022-07-22","close":12200.0},{"date":"2022-07-25","close":11450.0},{"date":"2022-07-26","close":11400.0},{"date":"2022-07-27","close":12050.0},{"date":"2022-07-28","close":11950.0},{"date":"2022-07-29","close":11700.0},{"date":"2022-08-01","close":12250.0},{"date":"2022-08-02","close":12400.0},{"date":"2022-08-03","close":12450.0},{"date":"2022-08-04","close":12050.0},{"date":"2022-08-05","close":12050.0},{"date":"2022-08-08","close":11750.0},{"date":"2022-08-09","close":12650.0},{"date":"2022-08-10","close":12500.0},{"date":"2022-08-11","close":12700.0},{"date":"2022-08-12","close":12450.0},{"date":"2022-08-16","close":12100.0},{"date":"2022-08-17","close":11650.0},{"date":"2022-08-18","close":11800.0},{"date":"2022-08-19","close":11900.0},{"date":"2022-08-22","close":11100.0},{"date":"2022-08-23","close":10650.0},{"date":"2022-08-24","close":10550.0},{"date":"2022-08-25","close":10550.0},{"date":"2022-08-26","close":10500.0},{"date":"2022-08-29","close":9980.0},{"date":"2022-08-30","close":10300.0},{"date":"2022-08-31","close":10600.0},{"date":"2022-09-01","close":10050.0},{"date":"2022-09-02","close":9980.0},{"date":"2022-09-05","close":9530.0},{"date":"2022-09-06","close":9930.0},{"date":"2022-09-07","close":9470.0},{"date":"2022-09-08","close":9410.0},{"date":"2022-09-13","close":9510.0},{"date":"2022-09-14","close":9300.0},{"date":"2022-09-15","close":9520.0},{"date":"2022-09-16","close":9090.0},{"date":"2022-09-19","close":8560.0},{"date":"2022-09-20","close":8670.0},{"date":"2022-09-21","close":8660.0},{"date":"2022-09-22","close":8410.0},{"date":"2022-09-23","close":7910.0},{"date":"2022-09-26","close":7220.0},{"date":"2022-09-27","close":7490.0},{"date":"2022-09-28","close":7530.0},{"date":"2022-09-29","close":7950.0},{"date":"2022-09-30","close":7790.0},{"date":"2022-10-04","close":8330.0},{"date":"2022-10-05","close":8090.0},{"date":"2022-10-06","close":8270.0},{"date":"2022-10-07","close":8420.0},{"date":"2022-10-11","close":7870.0},{"date":"2022-10-12","close":7970.0},{"date":"2022-10-13","close":7290.0},{"date":"2022-10-14","close":8060.0},{"date":"2022-10-17","close":8210.0},{"date":"2022-10-18","close":8350.0},{"date":"2022-10-19","close":8310.0},{"date":"2022-10-20","close":8080.0},{"date":"2022-10-21","close":7850.0},{"date":"2022-10-24","close":8820.0},{"date":"2022-10-25","close":8810.0},{"date":"2022-10-26","close":8680.0},{"date":"2022-10-27","close":8670.0},{"date":"2022-10-28","close":8380.0},{"date":"2022-10-31","close":8470.0},{"date":"2022-11-01","close":8700.0},{"date":"2022-11-02","close":8550.0},{"date":"2022-11-03","close":8540.0},{"date":"2022-11-04","close":8470.0},{"date":"2022-11-07","close":8480.0},{"date":"2022-11-08","close":8580.0},{"date":"2022-11-09","close":8720.0},{"date":"2022-11-10","close":8730.0},{"date":"2022-11-11","close":8800.0},{"date":"2022-11-14","close":8720.0},{"date":"2022-11-15","close":8700.0},{"date":"2022-11-16","close":8680.0},{"date":"2022-11-17","close":8800.0},{"date":"2022-11-18","close":8790.0},{"date":"2022-11-21","close":8320.0},{"date":"2022-11-22","close":8190.0},{"date":"2022-11-23","close":8170.0},{"date":"2022-11-24","close":8250.0},{"date":"2022-11-25","close":8160.0},{"date":"2022-11-28","close":7860.0},{"date":"2022-11-29","close":7960.0},{"date":"2022-11-30","close":7950.0},{"date":"2022-12-01","close":8010.0},{"date":"2022-12-02","close":8140.0},{"date":"2022-12-05","close":8020.0},{"date":"2022-12-06","close":7820.0},{"date":"2022-12-07","close":7780.0},{"date":"2022-12-08","close":7550.0},{"date":"2022-12-09","close":7680.0},{"date":"2022-12-12","close":7770.0},{"date":"2022-12-13","close":7990.0},{"date":"2022-12-14","close":8250.0},{"date":"2022-12-15","close":8160.0},{"date":"2022-12-16","close":8000.0},{"date":"2022-12-19","close":8170.0},{"date":"2022-12-20","close":7920.0},{"date":"2022-12-21","close":7760.0},{"date":"2022-12-22","close":7760.0},{"date":"2022-12-23","close":7600.0},{"date":"2022-12-26","close":7490.0},{"date":"2022-12-27","close":7450.0},{"date":"2022-12-28","close":7360.0},{"date":"2022-12-29","close":7450.0},{"date":"2023-01-02","close":7620.0},{"date":"2023-01-03","close":7830.0},{"date":"2023-01-04","close":7810.0},{"date":"2023-01-05","close":7820.0},{"date":"2023-01-06","close":7730.0},{"date":"2023-01-09","close":8050.0},{"date":"2023-01-10","close":8150.0},{"date":"2023-01-11","close":8450.0},{"date":"2023-01-12","close":8330.0},{"date":"2023-01-13","close":8380.0},{"date":"2023-01-16","close":8630.0},{"date":"2023-01-17","close":9650.0},{"date":"2023-01-18","close":9730.0},{"date":"2023-01-19","close":9500.0},{"date":"2023-01-20","close":9340.0},{"date":"2023-01-25","close":10800.0},{"date":"2023-01-26","close":10370.0},{"date":"2023-01-27","close":10330.0},{"date":"2023-01-30","close":10670.0},{"date":"2023-01-31","close":10390.0},{"date":"2023-02-01","close":10200.0},{"date":"2023-02-02","close":10550.0},{"date":"2023-02-03","close":10790.0},{"date":"2023-02-06","close":10260.0},{"date":"2023-02-07","close":10950.0},{"date":"2023-02-08","close":12040.0},{"date":"2023-02-09","close":11140.0},{"date":"2023-02-10","close":10560.0},{"date":"2023-02-13","close":10560.0},{"date":"2023-02-14","close":10250.0},{"date":"2023-02-15","close":10140.0},{"date":"2023-02-16","close":10160.0},{"date":"2023-02-17","close":10660.0},{"date":"2023-02-20","close":10590.0},{"date":"2023-02-21","close":10290.0},{"date":"2023-02-22","close":9990.0},{"date":"2023-02-23","close":11180.0},{"date":"2023-02-24","close":13310.0},{"date":"2023-02-27","close":11990.0},{"date":"2023-02-28","close":11930.0},{"date":"2023-03-02","close":12080.0},{"date":"2023-03-03","close":11550.0},{"date":"2023-03-06","close":11850.0},{"date":"2023-03-07","close":11520.0},{"date":"2023-03-08","close":11720.0},{"date":"2023-03-09","close":11600.0},{"date":"2023-03-10","close":11390.0},{"date":"2023-03-13","close":11200.0},{"date":"2023-03-14","close":10200.0},{"date":"2023-03-15","close":10520.0},{"date":"2023-03-16","close":10870.0},{"date":"2023-03-17","close":11150.0},{"date":"2023-03-20","close":11010.0},{"date":"2023-03-21","close":10670.0},{"date":"2023-03-22","close":11650.0},{"date":"2023-03-23","close":11180.0},{"date":"2023-03-24","close":11420.0},{"date":"2023-03-27","close":11180.0},{"date":"2023-03-28","close":11670.0},{"date":"2023-03-29","close":11070.0},{"date":"2023-03-30","close":10890.0},{"date":"2023-03-31","close":10520.0},{"date":"2023-04-03","close":10690.0},{"date":"2023-04-04","close":10510.0},{"date":"2023-04-05","close":10320.0},{"date":"2023-04-06","close":9840.0},{"date":"2023-04-07","close":10050.0},{"date":"2023-04-10","close":9700.0},{"date":"2023-04-11","close":9780.0},{"date":"2023-04-12","close":10100.0},{"date":"2023-04-13","close":10030.0},{"date":"2023-04-14","close":9970.0},{"date":"2023-04-17","close":9780.0},{"date":"2023-04-18","close":9530.0},{"date":"2023-04-19","close":9570.0},{"date":"2023-04-20","close":9110.0},{"date":"2023-04-21","close":9370.0},{"date":"2023-04-24","close":9140.0},{"date":"2023-04-25","close":9050.0},{"date":"2023-04-26","close":8810.0},{"date":"2023-04-27","close":9150.0},{"date":"2023-04-28","close":9140.0},{"date":"2023-05-02","close":9290.0},{"date":"2023-05-03","close":9010.0},{"date":"2023-05-04","close":9010.0},{"date":"2023-05-08","close":9140.0},{"date":"2023-05-09","close":8960.0},{"date":"2023-05-10","close":8860.0},{"date":"2023-05-11","close":8980.0},{"date":"2023-05-12","close":8880.0},{"date":"2023-05-15","close":8560.0},{"date":"2023-05-16","close":8700.0},{"date":"2023-05-17","close":8950.0},{"date":"2023-05-18","close":8970.0},{"date":"2023-05-19","close":9180.0},{"date":"2023-05-22","close":9170.0},{"date":"2023-05-23","close":9100.0},{"date":"2023-05-24","close":8830.0},{"date":"2023-05-25","close":11470.0},{"date":"2023-05-26","close":10780.0},{"date":"2023-05-30","close":10900.0},{"date":"2023-05-31","close":11270.0},{"date":"2023-06-01","close":11390.0},{"date":"2023-06-02","close":11260.0},{"date":"2023-06-05","close":10930.0},{"date":"2023-06-07","close":11380.0},{"date":"2023-06-08","close":11140.0},{"date":"2023-06-09","close":11290.0},{"date":"2023-06-12","close":10960.0},{"date":"2023-06-13","close":11170.0},{"date":"2023-06-14","close":10760.0},{"date":"2023-06-15","close":11330.0},{"date":"2023-06-16","close":10910.0},{"date":"2023-06-19","close":10950.0},{"date":"2023-06-20","close":10830.0},{"date":"2023-06-21","close":10510.0},{"date":"2023-06-22","close":9980.0},{"date":"2023-06-23","close":10070.0},{"date":"2023-06-26","close":9960.0},{"date":"2023-06-27","close":9780.0},{"date":"2023-06-28","close":9550.0},{"date":"2023-06-29","close":9310.0},{"date":"2023-06-30","close":9370.0},{"date":"2023-07-03","close":9520.0},{"date":"2023-07-04","close":9560.0},{"date":"2023-07-05","close":9680.0},{"date":"2023-07-06","close":9250.0},{"date":"2023-07-07","close":9180.0},{"date":"2023-07-10","close":9250.0},{"date":"2023-07-11","close":9250.0},{"date":"2023-07-12","close":9170.0},{"date":"2023-07-13","close":9340.0},{"date":"2023-07-14","close":9340.0},{"date":"2023-07-17","close":9350.0},{"date":"2023-07-18","close":9170.0},{"date":"2023-07-19","close":8850.0},{"date":"2023-07-20","close":9010.0},{"date":"2023-07-21","close":9240.0},{"date":"2023-07-24","close":8570.0},{"date":"2023-07-25","close":8260.0},{"date":"2023-07-26","close":7710.0},{"date":"2023-07-27","close":8000.0},{"date":"2023-07-28","close":8100.0},{"date":"2023-07-31","close":8420.0},{"date":"2023-08-01","close":8630.0},{"date":"2023-08-02","close":8330.0},{"date":"2023-08-03","close":8100.0},{"date":"2023-08-04","close":8220.0},{"date":"2023-08-07","close":8350.0},{"date":"2023-08-08","close":8020.0},{"date":"2023-08-09","close":8240.0},{"date":"2023-08-10","close":8060.0},{"date":"2023-08-11","close":8150.0},{"date":"2023-08-14","close":7760.0},{"date":"2023-08-16","close":7630.0},{"date":"2023-08-17","close":7530.0},{"date":"2023-08-18","close":7600.0},{"date":"2023-08-21","close":7760.0},{"date":"2023-08-22","close":7800.0},{"date":"2023-08-23","close":7740.0},{"date":"2023-08-24","close":7760.0},{"date":"2023-08-25","close":7720.0},{"date":"2023-08-28","close":7770.0},{"date":"2023-08-29","close":7820.0},{"date":"2023-08-30","close":8230.0},{"date":"2023-08-31","close":8090.0},{"date":"2023-09-01","close":8170.0},{"date":"2023-09-04","close":8250.0},{"date":"2023-09-05","close":8300.0},{"date":"2023-09-06","close":8180.0},{"date":"2023-09-07","close":8130.0},{"date":"2023-09-08","close":8020.0},{"date":"2023-09-11","close":8120.0},{"date":"2023-09-12","close":7810.0},{"date":"2023-09-13","close":7990.0},{"date":"2023-09-14","close":7950.0},{"date":"2023-09-15","close":7270.0},{"date":"2023-09-18","close":7240.0},{"date":"2023-09-19","close":7020.0},{"date":"2023-09-20","close":7040.0},{"date":"2023-09-21","close":6750.0},{"date":"2023-09-22","close":6680.0},{"date":"2023-09-25","close":6690.0},{"date":"2023-09-26","close":6550.0},{"date":"2023-09-27","close":6750.0},{"date":"2023-10-04","close":6480.0},{"date":"2023-10-05","close":6230.0},{"date":"2023-10-06","close":6580.0},{"date":"2023-10-10","close":6180.0},{"date":"2023-10-11","close":6310.0},{"date":"2023-10-12","close":6420.0},{"date":"2023-10-13","close":6440.0},{"date":"2023-10-16","close":6210.0},{"date":"2023-10-17","close":6210.0},{"date":"2023-10-18","close":6410.0},{"date":"2023-10-19","close":6180.0},{"date":"2023-10-20","close":6080.0},{"date":"2023-10-23","close":6310.0},{"date":"2023-10-24","close":6360.0},{"date":"2023-10-25","close":6430.0},{"date":"2023-10-26","close":6220.0},{"date":"2023-10-27","close":6140.0},{"date":"2023-10-30","close":6260.0},{"date":"2023-10-31","close":6300.0},{"date":"2023-11-01","close":6380.0},{"date":"2023-11-02","close":6580.0},{"date":"2023-11-03","close":6600.0},{"date":"2023-11-06","close":6720.0},{"date":"2023-11-07","close":6490.0},{"date":"2023-11-08","close":6520.0},{"date":"2023-11-09","close":6350.0},{"date":"2023-11-10","close":6200.0},{"date":"2023-11-13","close":6200.0},{"date":"2023-11-14","close":6230.0},{"date":"2023-11-15","close":6390.0},{"date":"2023-11-16","close":6580.0},{"date":"2023-11-17","close":6730.0},{"date":"2023-11-20","close":6780.0},{"date":"2023-11-21","close":6770.0},{"date":"2023-11-22","close":6660.0},{"date":"2023-11-23","close":6840.0},{"date":"2023-11-24","close":6840.0},{"date":"2023-11-27","close":6700.0},{"date":"2023-11-28","close":6580.0},{"date":"2023-11-29","close":6500.0},{"date":"2023-11-30","close":6660.0},{"date":"2023-12-01","close":6680.0},{"date":"2023-12-04","close":7270.0},{"date":"2023-12-05","close":7710.0},{"date":"2023-12-06","close":7640.0},{"date":"2023-12-07","close":7400.0},{"date":"2023-12-08","close":7520.0},{"date":"2023-12-11","close":7670.0},{"date":"2023-12-12","close":7480.0},{"date":"2023-12-13","close":7510.0},{"date":"2023-12-14","close":7390.0},{"date":"2023-12-15","close":7240.0},{"date":"2023-12-18","close":7120.0},{"date":"2023-12-19","close":7250.0},{"date":"2023-12-20","close":7150.0},{"date":"2023-12-21","close":6970.0},{"date":"2023-12-22","close":6900.0},{"date":"2023-12-26","close":6700.0},{"date":"2023-12-27","close":6880.0},{"date":"2023-12-28","close":7140.0},{"date":"2024-01-02","close":7180.0},{"date":"2024-01-03","close":7130.0},{"date":"2024-01-04","close":6960.0},{"date":"2024-01-05","close":7200.0},{"date":"2024-01-08","close":7130.0},{"date":"2024-01-09","close":7250.0},{"date":"2024-01-10","close":7350.0},{"date":"2024-01-11","close":7510.0},{"date":"2024-01-12","close":7220.0},{"date":"2024-01-15","close":7100.0},{"date":"2024-01-16","close":7450.0},{"date":"2024-01-17","close":7580.0},{"date":"2024-01-18","close":7480.0},{"date":"2024-01-19","close":7620.0},{"date":"2024-01-22","close":7940.0},{"date":"2024-01-23","close":7950.0},{"date":"2024-01-24","close":7640.0},{"date":"2024-01-25","close":7450.0},{"date":"2024-01-26","close":7570.0},{"date":"2024-01-29","close":7250.0},{"date":"2024-01-30","close":7300.0},{"date":"2024-01-31","close":6970.0},{"date":"2024-02-01","close":6780.0},{"date":"2024-02-02","close":6830.0},{"date":"2024-02-05","close":6700.0},{"date":"2024-02-06","close":6700.0},{"date":"2024-02-07","close":6840.0},{"date":"2024-02-08","close":6680.0},{"date":"2024-02-13","close":6880.0},{"date":"2024-02-14","close":6930.0},{"date":"2024-02-15","close":6970.0},{"date":"2024-02-16","close":6830.0},{"date":"2024-02-19","close":7000.0},{"date":"2024-02-20","close":6910.0},{"date":"2024-02-21","close":6810.0},{"date":"2024-02-22","close":6910.0},{"date":"2024-02-23","close":7070.0},{"date":"2024-02-26","close":6950.0},{"date":"2024-02-27","close":6730.0},{"date":"2024-02-28","close":6750.0},{"date":"2024-02-29","close":6610.0},{"date":"2024-03-04","close":6530.0},{"date":"2024-03-05","close":6380.0},{"date":"2024-03-06","close":6380.0},{"date":"2024-03-07","close":6200.0},{"date":"2024-03-08","close":6270.0},{"date":"2024-03-11","close":6180.0},{"date":"2024-03-12","close":6180.0},{"date":"2024-03-13","close":6210.0},{"date":"2024-03-14","close":6270.0},{"date":"2024-03-15","close":6190.0},{"date":"2024-03-18","close":6350.0},{"date":"2024-03-19","close":6210.0},{"date":"2024-03-20","close":6200.0},{"date":"2024-03-21","close":6210.0},{"date":"2024-03-22","close":6250.0},{"date":"2024-03-25","close":6200.0},{"date":"2024-03-26","close":6250.0},{"date":"2024-03-27","close":5900.0},{"date":"2024-03-28","close":6080.0},{"date":"2024-03-29","close":6200.0},{"date":"2024-04-01","close":6060.0},{"date":"2024-04-02","close":5940.0},{"date":"2024-04-03","close":5920.0},{"date":"2024-04-04","close":6000.0},{"date":"2024-04-05","close":5970.0},{"date":"2024-04-08","close":5840.0},{"date":"2024-04-09","close":5830.0},{"date":"2024-04-11","close":5800.0},{"date":"2024-04-12","close":5740.0},{"date":"2024-04-15","close":5460.0},{"date":"2024-04-16","close":5370.0},{"date":"2024-04-17","close":5440.0},{"date":"2024-04-18","close":5500.0},{"date":"2024-04-19","close":5470.0},{"date":"2024-04-22","close":5390.0},{"date":"2024-04-23","close":5490.0},{"date":"2024-04-24","close":5540.0},{"date":"2024-04-25","close":5500.0},{"date":"2024-04-26","close":5500.0},{"date":"2024-04-29","close":5440.0},{"date":"2024-04-30","close":5530.0},{"date":"2024-05-02","close":5550.0},{"date":"2024-05-03","close":5670.0},{"date":"2024-05-07","close":5700.0},{"date":"2024-05-08","close":5770.0},{"date":"2024-05-09","close":5690.0},{"date":"2024-05-10","close":5720.0},{"date":"2024-05-13","close":5730.0},{"date":"2024-05-14","close":5710.0},{"date":"2024-05-16","close":5730.0},{"date":"2024-05-17","close":5770.0},{"date":"2024-05-20","close":5830.0},{"date":"2024-05-21","close":5830.0},{"date":"2024-05-22","close":5860.0},{"date":"2024-05-23","close":5900.0},{"date":"2024-05-24","close":5790.0},{"date":"2024-05-27","close":5670.0},{"date":"2024-05-28","close":5690.0},{"date":"2024-05-29","close":5530.0},{"date":"2024-05-30","close":5510.0},{"date":"2024-05-31","close":5420.0},{"date":"2024-06-03","close":5520.0},{"date":"2024-06-04","close":5400.0},{"date":"2024-06-05","close":5390.0},{"date":"2024-06-07","close":5360.0},{"date":"2024-06-10","close":5300.0},{"date":"2024-06-11","close":5190.0},{"date":"2024-06-12","close":5350.0},{"date":"2024-06-13","close":5250.0},{"date":"2024-06-14","close":5570.0},{"date":"2024-06-17","close":5590.0},{"date":"2024-06-18","close":5480.0},{"date":"2024-06-19","close":5540.0},{"date":"2024-06-20","close":5610.0},{"date":"2024-06-21","close":5380.0},{"date":"2024-06-24","close":5340.0},{"date":"2024-06-25","close":5140.0},{"date":"2024-06-26","close":5150.0},{"date":"2024-06-27","close":5260.0},{"date":"2024-06-28","close":5100.0},{"date":"2024-07-01","close":5140.0},{"date":"2024-07-02","close":5220.0},{"date":"2024-07-03","close":5110.0},{"date":"2024-07-04","close":5370.0},{"date":"2024-07-05","close":5320.0},{"date":"2024-07-08","close":5240.0},{"date":"2024-07-09","close":5250.0},{"date":"2024-07-10","close":5340.0},{"date":"2024-07-11","close":5460.0},{"date":"2024-07-12","close":5420.0},{"date":"2024-07-15","close":5460.0},{"date":"2024-07-16","close":5300.0},{"date":"2024-07-17","close":5160.0},{"date":"2024-07-18","close":5110.0},{"date":"2024-07-19","close":5060.0},{"date":"2024-07-22","close":5120.0},{"date":"2024-07-23","close":5040.0},{"date":"2024-07-24","close":5050.0},{"date":"2024-07-25","close":5000.0},{"date":"2024-07-26","close":5470.0},{"date":"2024-07-29","close":5560.0},{"date":"2024-07-30","close":6140.0},{"date":"2024-07-31","close":6110.0},{"date":"2024-08-01","close":6230.0},{"date":"2024-08-02","close":6130.0},{"date":"2024-08-05","close":5720.0},{"date":"2024-08-06","close":5610.0},{"date":"2024-08-07","close":5970.0},{"date":"2024-08-08","close":5850.0},{"date":"2024-08-09","close":5780.0},{"date":"2024-08-12","close":5640.0},{"date":"2024-08-13","close":6300.0},{"date":"2024-08-14","close":6340.0},{"date":"2024-08-16","close":6530.0},{"date":"2024-08-19","close":6650.0},{"date":"2024-08-20","close":7000.0},{"date":"2024-08-21","close":8190.0},{"date":"2024-08-22","close":7950.0},{"date":"2024-08-23","close":7280.0},{"date":"2024-08-26","close":7240.0},{"date":"2024-08-27","close":7300.0},{"date":"2024-08-28","close":7110.0},{"date":"2024-08-29","close":7000.0},{"date":"2024-08-30","close":7490.0},{"date":"2024-09-02","close":7010.0},{"date":"2024-09-03","close":7570.0},{"date":"2024-09-04","close":7050.0},{"date":"2024-09-05","close":6560.0},{"date":"2024-09-06","close":6520.0},{"date":"2024-09-09","close":6690.0},{"date":"2024-09-10","close":6680.0},{"date":"2024-09-11","close":6770.0},{"date":"2024-09-12","close":6830.0},{"date":"2024-09-13","close":6800.0},{"date":"2024-09-19","close":6300.0},{"date":"2024-09-20","close":6930.0},{"date":"2024-09-23","close":6740.0},{"date":"2024-09-24","close":6400.0},{"date":"2024-09-25","close":6270.0},{"date":"2024-09-26","close":6670.0},{"date":"2024-09-27","close":6270.0},{"date":"2024-09-30","close":6570.0},{"date":"2024-10-02","close":6510.0},{"date":"2024-10-04","close":6450.0},{"date":"2024-10-07","close":6470.0},{"date":"2024-10-08","close":6570.0},{"date":"2024-10-10","close":6560.0},{"date":"2024-10-11","close":6520.0},{"date":"2024-10-14","close":6430.0},{"date":"2024-10-15","close":6150.0},{"date":"2024-10-16","close":6160.0},{"date":"2024-10-17","close":6110.0},{"date":"2024-10-18","close":6180.0},{"date":"2024-10-21","close":5900.0},{"date":"2024-10-22","close":5570.0},{"date":"2024-10-23","close":5670.0},{"date":"2024-10-24","close":5830.0},{"date":"2024-10-25","close":5920.0},{"date":"2024-10-28","close":5900.0},{"date":"2024-10-29","close":5780.0},{"date":"2024-10-30","close":5670.0},{"date":"2024-10-31","close":5630.0},{"date":"2024-11-01","close":5570.0},{"date":"2024-11-04","close":5650.0},{"date":"2024-11-05","close":5600.0},{"date":"2024-11-06","close":5510.0},{"date":"2024-11-07","close":5510.0},{"date":"2024-11-08","close":5540.0},{"date":"2024-11-11","close":5500.0},{"date":"2024-11-12","close":5700.0},{"date":"2024-11-13","close":5390.0},{"date":"2024-11-14","close":5360.0},{"date":"2024-11-15","close":5260.0},{"date":"2024-11-18","close":5080.0},{"date":"2024-11-19","close":5140.0},{"date":"2024-11-20","close":5100.0},{"date":"2024-11-21","close":5130.0},{"date":"2024-11-22","close":5030.0},{"date":"2024-11-25","close":5140.0},{"date":"2024-11-26","close":5120.0},{"date":"2024-11-27","close":5240.0},{"date":"2024-11-28","close":5210.0},{"date":"2024-11-29","close":5210.0},{"date":"2024-12-02","close":5270.0},{"date":"2024-12-03","close":5220.0},{"date":"2024-12-04","close":5190.0},{"date":"2024-12-05","close":5020.0},{"date":"2024-12-06","close":4990.0},{"date":"2024-12-09","close":4700.0},{"date":"2024-12-10","close":4810.0},{"date":"2024-12-11","close":4855.0},{"date":"2024-12-12","close":4760.0},{"date":"2024-12-13","close":4830.0},{"date":"2024-12-16","close":4850.0},{"date":"2024-12-17","close":4885.0},{"date":"2024-12-18","close":4780.0},{"date":"2024-12-19","close":4660.0},{"date":"2024-12-20","close":4600.0},{"date":"2024-12-23","close":4655.0},{"date":"2024-12-24","close":4800.0},{"date":"2024-12-26","close":4635.0},{"date":"2024-12-27","close":4775.0},{"date":"2024-12-30","close":4670.0},{"date":"2025-01-02","close":4650.0},{"date":"2025-01-03","close":4655.0},{"date":"2025-01-06","close":4710.0},{"date":"2025-01-07","close":4820.0},{"date":"2025-01-08","close":4950.0},{"date":"2025-01-09","close":4870.0},{"date":"2025-01-10","close":4720.0},{"date":"2025-01-13","close":4730.0},{"date":"2025-01-14","close":4700.0},{"date":"2025-01-15","close":4620.0},{"date":"2025-01-16","close":4500.0},{"date":"2025-01-17","close":4460.0},{"date":"2025-01-20","close":4550.0},{"date":"2025-01-21","close":4560.0},{"date":"2025-01-22","close":4610.0},{"date":"2025-01-23","close":4600.0},{"date":"2025-01-24","close":4600.0},{"date":"2025-01-31","close":4600.0},{"date":"2025-02-03","close":4610.0},{"date":"2025-02-04","close":4675.0},{"date":"2025-02-05","close":4735.0},{"date":"2025-02-06","close":4750.0},{"date":"2025-02-07","close":4875.0},{"date":"2025-02-10","close":5060.0},{"date":"2025-02-11","close":5010.0},{"date":"2025-02-12","close":4915.0},{"date":"2025-02-13","close":4995.0},{"date":"2025-02-14","close":5060.0},{"date":"2025-02-17","close":5000.0},{"date":"2025-02-18","close":5040.0},{"date":"2025-02-19","close":4950.0},{"date":"2025-02-20","close":4810.0},{"date":"2025-02-21","close":4805.0},{"date":"2025-02-24","close":4670.0},{"date":"2025-02-25","close":4785.0},{"date":"2025-02-26","close":4855.0},{"date":"2025-02-27","close":4865.0},{"date":"2025-02-28","close":4755.0},{"date":"2025-03-04","close":4605.0},{"date":"2025-03-05","close":4565.0},{"date":"2025-03-06","close":4570.0},{"date":"2025-03-07","close":4570.0},{"date":"2025-03-10","close":4535.0},{"date":"2025-03-11","close":4505.0},{"date":"2025-03-12","close":4415.0},{"date":"2025-03-13","close":4510.0},{"date":"2025-03-14","close":4510.0},{"date":"2025-03-17","close":4505.0},{"date":"2025-03-18","close":4500.0},{"date":"2025-03-19","close":4500.0},{"date":"2025-03-20","close":4550.0},{"date":"2025-03-21","close":4495.0},{"date":"2025-03-24","close":4370.0},{"date":"2025-03-25","close":4400.0},{"date":"2025-03-26","close":4390.0},{"date":"2025-03-27","close":4350.0},{"date":"2025-03-28","close":4260.0},{"date":"2025-03-31","close":4125.0},{"date":"2025-04-01","close":4280.0},{"date":"2025-04-02","close":4330.0},{"date":"2025-04-03","close":4400.0},{"date":"2025-04-04","close":4405.0},{"date":"2025-04-07","close":4330.0},{"date":"2025-04-08","close":4340.0},{"date":"2025-04-09","close":4250.0},{"date":"2025-04-10","close":4310.0},{"date":"2025-04-11","close":4370.0},{"date":"2025-04-14","close":4480.0},{"date":"2025-04-15","close":4620.0},{"date":"2025-04-16","close":4645.0},{"date":"2025-04-17","close":4570.0},{"date":"2025-04-18","close":5940.0},{"date":"2025-04-21","close":7720.0},{"date":"2025-04-22","close":6970.0},{"date":"2025-04-23","close":9060.0},{"date":"2025-04-24","close":7900.0},{"date":"2025-04-25","close":7500.0},{"date":"2025-04-28","close":6740.0},{"date":"2025-04-29","close":6920.0},{"date":"2025-04-30","close":6930.0},{"date":"2025-05-02","close":7580.0},{"date":"2025-05-07","close":7500.0},{"date":"2025-05-08","close":7910.0},{"date":"2025-05-09","close":7480.0},{"date":"2025-05-12","close":7840.0},{"date":"2025-05-13","close":7640.0},{"date":"2025-05-14","close":7470.0},{"date":"2025-05-15","close":7400.0},{"date":"2025-05-16","close":7080.0},{"date":"2025-05-19","close":6500.0},{"date":"2025-05-20","close":6750.0},{"date":"2025-05-21","close":6500.0},{"date":"2025-05-22","close":6320.0},{"date":"2025-05-23","close":6280.0},{"date":"2025-05-26","close":6300.0},{"date":"2025-05-27","close":6340.0},{"date":"2025-05-28","close":6340.0},{"date":"2025-05-29","close":6500.0},{"date":"2025-05-30","close":6460.0},{"date":"2025-06-02","close":6550.0},{"date":"2025-06-04","close":6350.0},{"date":"2025-06-05","close":6420.0},{"date":"2025-06-09","close":7040.0},{"date":"2025-06-10","close":6910.0},{"date":"2025-06-11","close":7240.0},{"date":"2025-06-12","close":7110.0},{"date":"2025-06-13","close":6800.0},{"date":"2025-06-16","close":7200.0},{"date":"2025-06-17","close":7130.0},{"date":"2025-06-18","close":7200.0},{"date":"2025-06-19","close":7100.0},{"date":"2025-06-20","close":6880.0},{"date":"2025-06-23","close":7310.0},{"date":"2025-06-24","close":7680.0},{"date":"2025-06-25","close":8340.0},{"date":"2025-06-26","close":7930.0},{"date":"2025-06-27","close":7680.0},{"date":"2025-06-30","close":7650.0},{"date":"2025-07-01","close":7580.0},{"date":"2025-07-02","close":7400.0},{"date":"2025-07-03","close":7300.0},{"date":"2025-07-04","close":7200.0},{"date":"2025-07-07","close":7180.0},{"date":"2025-07-08","close":7060.0},{"date":"2025-07-09","close":7090.0},{"date":"2025-07-10","close":7540.0},{"date":"2025-07-11","close":7480.0},{"date":"2025-07-14","close":7380.0},{"date":"2025-07-15","close":7230.0},{"date":"2025-07-16","close":6500.0},{"date":"2025-07-17","close":6380.0},{"date":"2025-07-18","close":6730.0},{"date":"2025-07-21","close":6640.0},{"date":"2025-07-22","close":6800.0},{"date":"2025-07-23","close":6720.0},{"date":"2025-07-24","close":6590.0},{"date":"2025-07-25","close":6520.0},{"date":"2025-07-28","close":6630.0},{"date":"2025-07-29","close":6500.0},{"date":"2025-07-30","close":6490.0},{"date":"2025-07-31","close":6710.0},{"date":"2025-08-01","close":6400.0},{"date":"2025-08-04","close":6590.0},{"date":"2025-08-05","close":6830.0},{"date":"2025-08-06","close":6750.0},{"date":"2025-08-07","close":6660.0},{"date":"2025-08-08","close":6550.0},{"date":"2025-08-11","close":6400.0},{"date":"2025-08-12","close":6280.0},{"date":"2025-08-13","close":6200.0},{"date":"2025-08-14","close":6250.0},{"date":"2025-08-18","close":6240.0},{"date":"2025-08-19","close":6140.0},{"date":"2025-08-20","close":6000.0},{"date":"2025-08-21","close":6100.0},{"date":"2025-08-22","close":6200.0},{"date":"2025-08-25","close":6450.0},{"date":"2025-08-26","close":6400.0},{"date":"2025-08-27","close":6480.0},{"date":"2025-08-28","close":6390.0},{"date":"2025-08-29","close":6580.0},{"date":"2025-09-01","close":6450.0},{"date":"2025-09-02","close":6300.0},{"date":"2025-09-03","close":5970.0},{"date":"2025-09-04","close":5950.0},{"date":"2025-09-05","close":5940.0},{"date":"2025-09-08","close":5850.0},{"date":"2025-09-09","close":6020.0},{"date":"2025-09-10","close":6040.0},{"date":"2025-09-11","close":5970.0},{"date":"2025-09-12","close":6030.0},{"date":"2025-09-15","close":6070.0},{"date":"2025-09-16","close":5770.0},{"date":"2025-09-17","close":5440.0},{"date":"2025-09-18","close":5470.0},{"date":"2025-09-19","close":6060.0},{"date":"2025-09-22","close":6000.0},{"date":"2025-09-23","close":5810.0},{"date":"2025-09-24","close":5760.0},{"date":"2025-09-25","close":6280.0},{"date":"2025-09-26","close":6290.0},{"date":"2025-09-29","close":6170.0},{"date":"2025-09-30","close":5870.0},{"date":"2025-10-01","close":5680.0},{"date":"2025-10-02","close":5980.0},{"date":"2025-10-10","close":5630.0},{"date":"2025-10-13","close":5480.0},{"date":"2025-10-14","close":5380.0},{"date":"2025-10-15","close":5300.0},{"date":"2025-10-16","close":5270.0},{"date":"2025-10-17","close":5120.0},{"date":"2025-10-20","close":5090.0},{"date":"2025-10-21","close":5030.0},{"date":"2025-10-22","close":5240.0},{"date":"2025-10-23","close":5020.0},{"date":"2025-10-24","close":4905.0},{"date":"2025-10-27","close":5050.0},{"date":"2025-10-28","close":4905.0},{"date":"2025-10-29","close":4835.0},{"date":"2025-10-30","close":4805.0},{"date":"2025-10-31","close":4895.0},{"date":"2025-11-03","close":5020.0},{"date":"2025-11-04","close":4925.0},{"date":"2025-11-05","close":4860.0},{"date":"2025-11-06","close":4800.0},{"date":"2025-11-07","close":4800.0},{"date":"2025-11-10","close":4890.0},{"date":"2025-11-11","close":4885.0},{"date":"2025-11-12","close":4990.0},{"date":"2025-11-13","close":5220.0},{"date":"2025-11-14","close":5120.0},{"date":"2025-11-17","close":5020.0},{"date":"2025-11-18","close":4800.0},{"date":"2025-11-19","close":4865.0},{"date":"2025-11-20","close":4865.0},{"date":"2025-11-21","close":5010.0},{"date":"2025-11-24","close":5150.0},{"date":"2025-11-25","close":4990.0},{"date":"2025-11-26","close":5280.0},{"date":"2025-11-27","close":5000.0},{"date":"2025-11-28","close":5120.0},{"date":"2025-12-01","close":5020.0},{"date":"2025-12-02","close":5000.0},{"date":"2025-12-03","close":5270.0},{"date":"2025-12-04","close":5150.0},{"date":"2025-12-05","close":5090.0},{"date":"2025-12-08","close":5030.0},{"date":"2025-12-09","close":5040.0},{"date":"2025-12-10","close":4990.0},{"date":"2025-12-11","close":4990.0},{"date":"2025-12-12","close":4925.0},{"date":"2025-12-15","close":4805.0},{"date":"2025-12-16","close":4710.0},{"date":"2025-12-17","close":4720.0},{"date":"2025-12-18","close":4700.0},{"date":"2025-12-19","close":4740.0},{"date":"2025-12-22","close":4725.0},{"date":"2025-12-23","close":4740.0},{"date":"2025-12-24","close":4740.0},{"date":"2025-12-26","close":4605.0},{"date":"2025-12-29","close":4660.0},{"date":"2025-12-30","close":4800.0},{"date":"2026-01-02","close":4740.0},{"date":"2026-01-05","close":4640.0},{"date":"2026-01-06","close":4575.0},{"date":"2026-01-07","close":4480.0},{"date":"2026-01-08","close":4600.0},{"date":"2026-01-09","close":4450.0},{"date":"2026-01-12","close":4530.0},{"date":"2026-01-13","close":4500.0},{"date":"2026-01-14","close":4495.0},{"date":"2026-01-15","close":4465.0},{"date":"2026-01-16","close":4465.0},{"date":"2026-01-19","close":4485.0},{"date":"2026-01-20","close":4455.0},{"date":"2026-01-21","close":4345.0},{"date":"2026-01-22","close":4260.0},{"date":"2026-01-23","close":5530.0},{"date":"2026-01-26","close":7180.0},{"date":"2026-01-27","close":6600.0},{"date":"2026-01-28","close":5740.0},{"date":"2026-01-29","close":5890.0},{"date":"2026-01-30","close":5810.0},{"date":"2026-02-02","close":5560.0},{"date":"2026-02-03","close":5620.0},{"date":"2026-02-04","close":5890.0},{"date":"2026-02-05","close":5530.0},{"date":"2026-02-06","close":5030.0},{"date":"2026-02-09","close":5140.0},{"date":"2026-02-10","close":5000.0},{"date":"2026-02-11","close":5040.0},{"date":"2026-02-12","close":5020.0},{"date":"2026-02-13","close":5030.0},{"date":"2026-02-19","close":4885.0},{"date":"2026-02-20","close":4970.0},{"date":"2026-02-23","close":4855.0},{"date":"2026-02-24","close":4815.0},{"date":"2026-02-25","close":4725.0},{"date":"2026-02-26","close":4850.0},{"date":"2026-02-27","close":4640.0},{"date":"2026-03-03","close":4480.0},{"date":"2026-03-04","close":4015.0},{"date":"2026-03-05","close":4245.0},{"date":"2026-03-06","close":4340.0},{"date":"2026-03-09","close":4075.0},{"date":"2026-03-10","close":4160.0},{"date":"2026-03-11","close":4235.0},{"date":"2026-03-12","close":4255.0},{"date":"2026-03-13","close":4370.0},{"date":"2026-03-16","close":4300.0},{"date":"2026-03-17","close":4450.0},{"date":"2026-03-18","close":4460.0},{"date":"2026-03-19","close":4325.0},{"date":"2026-03-20","close":4400.0},{"date":"2026-03-23","close":4170.0},{"date":"2026-03-24","close":4235.0},{"date":"2026-03-25","close":4195.0},{"date":"2026-03-26","close":4295.0},{"date":"2026-03-27","close":4215.0},{"date":"2026-03-30","close":4180.0},{"date":"2026-03-31","close":4040.0},{"date":"2026-04-01","close":4005.0},{"date":"2026-04-02","close":4040.0},{"date":"2026-04-03","close":4045.0},{"date":"2026-04-06","close":4075.0},{"date":"2026-04-07","close":4010.0},{"date":"2026-04-08","close":3925.0},{"date":"2026-04-09","close":3820.0},{"date":"2026-04-10","close":4105.0},{"date":"2026-04-13","close":4130.0},{"date":"2026-04-14","close":4110.0},{"date":"2026-04-15","close":4160.0},{"date":"2026-04-16","close":4250.0},{"date":"2026-04-17","close":4195.0},{"date":"2026-04-20","close":4190.0},{"date":"2026-04-21","close":4185.0},{"date":"2026-04-22","close":4140.0},{"date":"2026-04-23","close":4430.0},{"date":"2026-04-24","close":4420.0},{"date":"2026-04-27","close":4310.0},{"date":"2026-04-28","close":4220.0},{"date":"2026-04-29","close":4270.0},{"date":"2026-04-30","close":4255.0},{"date":"2026-05-04","close":4070.0},{"date":"2026-05-06","close":4000.0},{"date":"2026-05-07","close":3985.0},{"date":"2026-05-08","close":3965.0},{"date":"2026-05-11","close":3925.0},{"date":"2026-05-12","close":3800.0},{"date":"2026-05-13","close":3590.0},{"date":"2026-05-14","close":3715.0},{"date":"2026-05-15","close":3735.0},{"date":"2026-05-18","close":3735.0},{"date":"2026-05-19","close":3680.0},{"date":"2026-05-20","close":3645.0},{"date":"2026-05-21","close":3450.0},{"date":"2026-05-22","close":3500.0},{"date":"2026-05-26","close":3645.0},{"date":"2026-05-27","close":3435.0},{"date":"2026-05-28","close":3400.0},{"date":"2026-05-29","close":3110.0},{"date":"2026-06-01","close":2945.0},{"date":"2026-06-02","close":2910.0},{"date":"2026-06-04","close":2910.0},{"date":"2026-06-05","close":2830.0},{"date":"2026-06-08","close":2700.0},{"date":"2026-06-09","close":2710.0},{"date":"2026-06-10","close":2970.0},{"date":"2026-06-11","close":2895.0},{"date":"2026-06-12","close":3085.0},{"date":"2026-06-15","close":3085.0},{"date":"2026-06-16","close":3005.0},{"date":"2026-06-17","close":2960.0},{"date":"2026-06-18","close":2905.0},{"date":"2026-06-19","close":2960.0},{"date":"2026-06-22","close":2945.0},{"date":"2026-06-23","close":2710.0},{"date":"2026-06-24","close":2815.0},{"date":"2026-06-25","close":1980.0},{"date":"2026-06-26","close":1690.0},{"date":"2026-06-29","close":1699.0},{"date":"2026-06-30","close":1647.0},{"date":"2026-07-01","close":2140.0},{"date":"2026-07-02","close":2530.0},{"date":"2026-07-03","close":2880.0},{"date":"2026-07-06","close":3030.0},{"date":"2026-07-07","close":3130.0},{"date":"2026-07-08","close":2970.0},{"date":"2026-07-09","close":2910.0},{"date":"2026-07-10","close":3040.0},{"date":"2026-07-13","close":2995.0},{"date":"2026-07-14","close":2980.0},{"date":"2026-07-15","close":2970.0},{"date":"2026-07-16","close":2795.0},{"date":"2026-07-20","close":2920.0},{"date":"2026-07-21","close":2820.0},{"date":"2026-07-22","close":2910.0},{"date":"2026-07-23","close":2910.0},{"date":"2026-07-24","close":2910.0},{"date":"2026-07-27","close":2900.0},{"date":"2026-07-28","close":2950.0},{"date":"2026-07-29","close":2930.0},{"date":"2026-07-30","close":2890.0},{"date":"2026-07-31","close":2785.0},{"date":"2026-08-03","close":2860.0},{"date":"2026-08-04","close":2880.0},{"date":"2026-08-05","close":2895.0},{"date":"2026-08-06","close":2940.0},{"date":"2026-08-07","close":2875.0},{"date":"2026-08-10","close":2905.0},{"date":"2026-08-11","close":2950.0},{"date":"2026-08-12","close":2950.0},{"date":"2026-08-13","close":2845.0},{"date":"2026-08-14","close":2995.0},{"date":"2026-08-18","close":2860.0},{"date":"2026-08-19","close":3180.0},{"date":"2026-08-20","close":3075.0},{"date":"2026-08-21","close":2920.0},{"date":"2026-08-24","close":2930.0},{"date":"2026-08-25","close":2975.0},{"date":"2026-08-26","close":3110.0},{"date":"2026-08-27","close":3015.0},{"date":"2026-08-28","close":3250.0},{"date":"2026-08-31","close":2965.0},{"date":"2026-09-01","close":2995.0},{"date":"2026-09-02","close":3000.0},{"date":"2026-09-03","close":3060.0},{"date":"2026-09-04","close":3105.0},{"date":"2026-09-07","close":2980.0},{"date":"2026-09-08","close":2860.0},{"date":"2026-09-09","close":2950.0},{"date":"2026-09-10","close":2965.0},{"date":"2026-09-11","close":2940.0},{"date":"2026-09-14","close":2950.0},{"date":"2026-09-15","close":2850.0},{"date":"2026-09-16","close":2850.0},{"date":"2026-09-17","close":2850.0},{"date":"2026-09-18","close":2850.0},{"date":"2026-09-21","close":3035.0},{"date":"2026-09-22","close":3100.0},{"date":"2026-09-23","close":3135.0},{"date":"2026-09-28","close":3100.0},{"date":"2026-09-29","close":3020.0},{"date":"2026-09-30","close":3015.0},{"date":"2026-10-01","close":2935.0},{"date":"2026-10-02","close":2930.0},{"date":"2026-10-06","close":2900.0},{"date":"2026-10-07","close":2875.0},{"date":"2026-10-08","close":2905.0},{"date":"2026-10-12","close":2900.0},{"date":"2026-10-13","close":2870.0},{"date":"2026-10-14","close":2875.0},{"date":"2026-10-15","close":2795.0},{"date":"2026-10-16","close":2790.0},{"date":"2026-10-19","close":2895.0},{"date":"2026-10-20","close":2805.0},{"date":"2026-10-21","close":2860.0},{"date":"2026-10-22","close":2850.0},{"date":"2026-10-23","close":2700.0}],"chart_data":[{"date":"2024-10-23","open":5570,"high":5710,"low":5570,"close":5670,"volume":1892,"rsi_14":20.0,"sma_20":6308.5,"sma_60":6426.0,"sma_120":5942.83},{"date":"2024-10-24","open":5730,"high":5880,"low":5700,"close":5830,"volume":3618,"rsi_14":28.75,"sma_20":6263.0,"sma_60":6439.17,"sma_120":5945.25},{"date":"2024-10-25","open":5780,"high":6020,"low":5780,"close":5920,"volume":3181,"rsi_14":33.74,"sma_20":6239.0,"sma_60":6453.67,"sma_120":5948.75},{"date":"2024-10-28","open":6000,"high":6000,"low":5570,"close":5900,"volume":6764,"rsi_14":32.52,"sma_20":6220.5,"sma_60":6468.67,"sma_120":5952.08},{"date":"2024-10-29","open":5900,"high":6030,"low":5740,"close":5780,"volume":3027,"rsi_14":26.06,"sma_20":6176.0,"sma_60":6473.83,"sma_120":5954.92},{"date":"2024-10-30","open":5830,"high":5980,"low":5560,"close":5670,"volume":14282,"rsi_14":24.57,"sma_20":6146.0,"sma_60":6475.67,"sma_120":5956.08},{"date":"2024-10-31","open":5650,"high":5790,"low":5590,"close":5630,"volume":2490,"rsi_14":24.57,"sma_20":6099.0,"sma_60":6467.17,"sma_120":5956.75},{"date":"2024-11-01","open":5650,"high":5990,"low":5570,"close":5570,"volume":10104,"rsi_14":25.0,"sma_20":6052.0,"sma_60":6458.17,"sma_120":5955.92},{"date":"2024-11-04","open":5570,"high":6070,"low":5570,"close":5650,"volume":5069,"rsi_14":33.55,"sma_20":6012.0,"sma_60":6448.5,"sma_120":5955.5},{"date":"2024-11-05","open":5650,"high":5710,"low":5550,"close":5600,"volume":5460,"rsi_14":32.05,"sma_20":5968.5,"sma_60":6439.67,"sma_120":5954.08},{"date":"2024-11-06","open":5750,"high":5850,"low":5500,"close":5510,"volume":5447,"rsi_14":31.25,"sma_20":5915.5,"sma_60":6436.17,"sma_120":5952.58},{"date":"2024-11-07","open":5510,"high":5660,"low":5260,"close":5510,"volume":3874,"rsi_14":28.1,"sma_20":5863.0,"sma_60":6434.5,"sma_120":5950.83},{"date":"2024-11-08","open":5510,"high":5570,"low":5370,"close":5540,"volume":3205,"rsi_14":35.94,"sma_20":5814.0,"sma_60":6427.33,"sma_120":5949.25},{"date":"2024-11-11","open":5540,"high":5650,"low":5270,"close":5500,"volume":6291,"rsi_14":46.46,"sma_20":5767.5,"sma_60":6421.5,"sma_120":5947.5},{"date":"2024-11-12","open":5590,"high":5890,"low":5370,"close":5700,"volume":4210,"rsi_14":51.38,"sma_20":5745.0,"sma_60":6420.17,"sma_120":5947.25},{"date":"2024-11-13","open":5920,"high":5950,"low":5390,"close":5390,"volume":5784,"rsi_14":32.26,"sma_20":5706.5,"sma_60":6416.0,"sma_120":5944.08},{"date":"2024-11-14","open":5390,"high":5800,"low":5230,"close":5360,"volume":4070,"rsi_14":26.27,"sma_20":5669.0,"sma_60":6400.33,"sma_120":5940.17},{"date":"2024-11-15","open":5340,"high":5360,"low":5030,"close":5260,"volume":11392,"rsi_14":24.6,"sma_20":5623.0,"sma_60":6382.33,"sma_120":5935.42},{"date":"2024-11-18","open":5150,"high":5400,"low":5080,"close":5080,"volume":5279,"rsi_14":23.48,"sma_20":5582.0,"sma_60":6358.17,"sma_120":5928.92},{"date":"2024-11-19","open":5210,"high":5420,"low":5090,"close":5140,"volume":2568,"rsi_14":29.13,"sma_20":5560.5,"sma_60":6333.0,"sma_120":5922.58},{"date":"2024-11-20","open":5110,"high":5300,"low":4985,"close":5100,"volume":16087,"rsi_14":29.13,"sma_20":5532.0,"sma_60":6301.33,"sma_120":5916.83},{"date":"2024-11-21","open":5040,"high":5240,"low":4985,"close":5130,"volume":5444,"rsi_14":32.26,"sma_20":5497.0,"sma_60":6250.33,"sma_120":5912.33},{"date":"2024-11-22","open":5140,"high":5140,"low":4705,"close":5030,"volume":22975,"rsi_14":25.4,"sma_20":5452.5,"sma_60":6201.67,"sma_120":5906.83},{"date":"2024-11-25","open":5020,"high":5270,"low":5020,"close":5140,"volume":2487,"rsi_14":32.58,"sma_20":5414.5,"sma_60":6166.0,"sma_120":5903.58},{"date":"2024-11-26","open":4990,"high":5210,"low":4940,"close":5120,"volume":7742,"rsi_14":34.4,"sma_20":5381.5,"sma_60":6130.67,"sma_120":5900.33},{"date":"2024-11-27","open":5120,"high":5630,"low":5070,"close":5240,"volume":30895,"rsi_14":40.15,"sma_20":5360.0,"sma_60":6096.33,"sma_120":5898.83},{"date":"2024-11-28","open":5310,"high":5370,"low":5000,"close":5210,"volume":12476,"rsi_14":37.96,"sma_20":5339.0,"sma_60":6064.67,"sma_120":5896.25},{"date":"2024-11-29","open":5160,"high":5210,"low":5010,"close":5210,"volume":6323,"rsi_14":39.1,"sma_20":5321.0,"sma_60":6034.83,"sma_120":5894.67},{"date":"2024-12-02","open":5230,"high":5430,"low":5150,"close":5270,"volume":4852,"rsi_14":31.93,"sma_20":5302.0,"sma_60":5997.83,"sma_120":5893.67},{"date":"2024-12-03","open":5220,"high":5260,"low":5150,"close":5220,"volume":2257,"rsi_14":40.86,"sma_20":5283.0,"sma_60":5968.0,"sma_120":5892.5},{"date":"2024-12-04","open":5140,"high":5360,"low":4875,"close":5190,"volume":4239,"rsi_14":40.86,"sma_20":5267.0,"sma_60":5928.33,"sma_120":5891.58},{"date":"2024-12-05","open":5060,"high":5190,"low":4750,"close":5020,"volume":28802,"rsi_14":38.0,"sma_20":5242.5,"sma_60":5894.5,"sma_120":5890.17},{"date":"2024-12-06","open":4955,"high":4995,"low":4650,"close":4990,"volume":15224,"rsi_14":44.71,"sma_20":5215.0,"sma_60":5868.33,"sma_120":5887.17},{"date":"2024-12-09","open":4955,"high":4990,"low":4700,"close":4700,"volume":3543,"rsi_14":29.63,"sma_20":5175.0,"sma_60":5838.0,"sma_120":5882.58},{"date":"2024-12-10","open":4630,"high":4900,"low":4550,"close":4810,"volume":4731,"rsi_14":37.39,"sma_20":5130.5,"sma_60":5806.67,"sma_120":5876.25},{"date":"2024-12-11","open":4810,"high":5000,"low":4555,"close":4855,"volume":8813,"rsi_14":38.2,"sma_20":5103.75,"sma_60":5776.25,"sma_120":5870.12},{"date":"2024-12-12","open":5060,"high":5090,"low":4730,"close":4760,"volume":6740,"rsi_14":38.36,"sma_20":5073.75,"sma_60":5742.75,"sma_120":5864.12},{"date":"2024-12-13","open":4760,"high":4955,"low":4750,"close":4830,"volume":7625,"rsi_14":36.16,"sma_20":5052.25,"sma_60":5709.42,"sma_120":5858.21},{"date":"2024-12-16","open":4810,"high":4940,"low":4740,"close":4850,"volume":11539,"rsi_14":37.95,"sma_20":5040.75,"sma_60":5676.92,"sma_120":5851.88},{"date":"2024-12-17","open":4850,"high":4945,"low":4770,"close":4885,"volume":4279,"rsi_14":32.85,"sma_20":5028.0,"sma_60":5653.33,"sma_120":5847.75},{"date":"2024-12-18","open":4975,"high":4975,"low":4725,"close":4780,"volume":2630,"rsi_14":30.63,"sma_20":5012.0,"sma_60":5617.5,"sma_120":5843.08},{"date":"2024-12-19","open":4750,"high":4780,"low":4650,"close":4660,"volume":7130,"rsi_14":27.64,"sma_20":4988.5,"sma_60":5582.83,"sma_120":5839.08},{"date":"2024-12-20","open":4660,"high":4685,"low":4570,"close":4600,"volume":3140,"rsi_14":22.76,"sma_20":4967.0,"sma_60":5552.83,"sma_120":5834.5},{"date":"2024-12-23","open":4600,"high":4665,"low":4545,"close":4655,"volume":9080,"rsi_14":27.13,"sma_20":4942.75,"sma_60":5525.92,"sma_120":5829.46},{"date":"2024-12-24","open":4650,"high":4900,"low":4590,"close":4800,"volume":6251,"rsi_14":35.56,"sma_20":4926.75,"sma_60":5494.75,"sma_120":5826.96},{"date":"2024-12-26","open":4845,"high":4845,"low":4550,"close":4635,"volume":12713,"rsi_14":35.69,"sma_20":4896.5,"sma_60":5467.5,"sma_120":5822.75},{"date":"2024-12-27","open":4575,"high":4795,"low":4555,"close":4775,"volume":6366,"rsi_14":42.61,"sma_20":4874.75,"sma_60":5437.58,"sma_120":5819.04},{"date":"2024-12-30","open":4635,"high":4900,"low":4535,"close":4670,"volume":9425,"rsi_14":48.82,"sma_20":4847.75,"sma_60":5406.92,"sma_120":5815.38},{"date":"2025-01-02","open":4670,"high":4670,"low":4500,"close":4650,"volume":8367,"rsi_14":43.22,"sma_20":4816.75,"sma_60":5376.92,"sma_120":5809.38},{"date":"2025-01-03","open":4605,"high":4735,"low":4550,"close":4655,"volume":2292,"rsi_14":41.23,"sma_20":4788.5,"sma_60":5346.67,"sma_120":5803.83},{"date":"2025-01-06","open":4730,"high":4950,"low":4610,"close":4710,"volume":12648,"rsi_14":47.73,"sma_20":4764.5,"sma_60":5315.67,"sma_120":5799.42},{"date":"2025-01-07","open":4710,"high":5270,"low":4645,"close":4820,"volume":118632,"rsi_14":49.56,"sma_20":4754.5,"sma_60":5286.67,"sma_120":5795.83},{"date":"2025-01-08","open":4820,"high":5050,"low":4820,"close":4950,"volume":28843,"rsi_14":54.0,"sma_20":4752.5,"sma_60":5260.5,"sma_120":5792.58},{"date":"2025-01-09","open":4950,"high":5060,"low":4830,"close":4870,"volume":13118,"rsi_14":49.42,"sma_20":4761.0,"sma_60":5234.5,"sma_120":5787.67},{"date":"2025-01-10","open":5020,"high":5020,"low":4720,"close":4720,"volume":9333,"rsi_14":47.76,"sma_20":4756.5,"sma_60":5210.67,"sma_120":5781.83},{"date":"2025-01-13","open":4750,"high":4750,"low":4605,"close":4730,"volume":5835,"rsi_14":52.85,"sma_20":4750.25,"sma_60":5186.83,"sma_120":5775.75},{"date":"2025-01-14","open":4725,"high":4745,"low":4650,"close":4700,"volume":972,"rsi_14":54.17,"sma_20":4747.25,"sma_60":5163.33,"sma_120":5770.75},{"date":"2025-01-15","open":4705,"high":4900,"low":4620,"close":4620,"volume":3069,"rsi_14":48.57,"sma_20":4736.75,"sma_60":5137.33,"sma_120":5766.25},{"date":"2025-01-16","open":4620,"high":4700,"low":4500,"close":4500,"volume":22098,"rsi_14":37.5,"sma_20":4719.25,"sma_60":5114.0,"sma_120":5761.17},{"date":"2025-01-17","open":4500,"high":4525,"low":4320,"close":4460,"volume":18575,"rsi_14":41.86,"sma_20":4698.0,"sma_60":5095.5,"sma_120":5756.17},{"date":"2025-01-20","open":4455,"high":4615,"low":4455,"close":4550,"volume":5971,"rsi_14":39.02,"sma_20":4686.5,"sma_60":5076.83,"sma_120":5751.42},{"date":"2025-01-21","open":4550,"high":4635,"low":4490,"close":4560,"volume":2662,"rsi_14":44.09,"sma_20":4681.5,"sma_60":5055.67,"sma_120":5747.42},{"date":"2025-01-22","open":4560,"high":4660,"low":4350,"close":4610,"volume":13131,"rsi_14":47.92,"sma_20":4682.0,"sma_60":5033.83,"sma_120":5743.75},{"date":"2025-01-23","open":4565,"high":4610,"low":4320,"close":4600,"volume":5691,"rsi_14":47.15,"sma_20":4679.25,"sma_60":5012.17,"sma_120":5740.42},{"date":"2025-01-24","open":4590,"high":4625,"low":4500,"close":4600,"volume":4930,"rsi_14":43.96,"sma_20":4669.25,"sma_60":4992.5,"sma_120":5733.17},{"date":"2025-01-31","open":4555,"high":4650,"low":4500,"close":4600,"volume":5140,"rsi_14":36.25,"sma_20":4667.5,"sma_60":4974.67,"sma_120":5725.17},{"date":"2025-02-03","open":4560,"high":4620,"low":4550,"close":4610,"volume":3766,"rsi_14":25.0,"sma_20":4659.25,"sma_60":4957.67,"sma_120":5712.42},{"date":"2025-02-04","open":4610,"high":4700,"low":4570,"close":4675,"volume":5929,"rsi_14":35.34,"sma_20":4659.5,"sma_60":4942.75,"sma_120":5700.46},{"date":"2025-02-05","open":4720,"high":4760,"low":4515,"close":4735,"volume":28387,"rsi_14":51.3,"sma_20":4663.75,"sma_60":4927.5,"sma_120":5688.0},{"date":"2025-02-06","open":4675,"high":4870,"low":4600,"close":4750,"volume":11778,"rsi_14":51.72,"sma_20":4668.5,"sma_60":4913.33,"sma_120":5676.5},{"date":"2025-02-07","open":4745,"high":4880,"low":4695,"close":4875,"volume":3867,"rsi_14":62.96,"sma_20":4676.75,"sma_60":4902.75,"sma_120":5669.46},{"date":"2025-02-10","open":4875,"high":5060,"low":4810,"close":5060,"volume":8813,"rsi_14":78.21,"sma_20":4688.75,"sma_60":4895.25,"sma_120":5664.88},{"date":"2025-02-11","open":5100,"high":5110,"low":4750,"close":5010,"volume":7932,"rsi_14":85.92,"sma_20":4691.75,"sma_60":4886.42,"sma_120":5656.88},{"date":"2025-02-12","open":5000,"high":5070,"low":4880,"close":4915,"volume":1760,"rsi_14":79.74,"sma_20":4694.0,"sma_60":4876.67,"sma_120":5649.08},{"date":"2025-02-13","open":4875,"high":5030,"low":4730,"close":4995,"volume":10531,"rsi_14":79.47,"sma_20":4707.75,"sma_60":4864.92,"sma_120":5642.54},{"date":"2025-02-14","open":4990,"high":5080,"low":4945,"close":5060,"volume":20847,"rsi_14":80.86,"sma_20":4724.25,"sma_60":4859.42,"sma_120":5637.71},{"date":"2025-02-17","open":5520,"high":5520,"low":4985,"close":5000,"volume":44162,"rsi_14":73.78,"sma_20":4739.25,"sma_60":4853.42,"sma_120":5626.88},{"date":"2025-02-18","open":5050,"high":5060,"low":4995,"close":5040,"volume":3263,"rsi_14":75.88,"sma_20":4760.25,"sma_60":4849.75,"sma_120":5616.04},{"date":"2025-02-19","open":5050,"high":5170,"low":4950,"close":4950,"volume":19427,"rsi_14":68.62,"sma_20":4782.75,"sma_60":4847.58,"sma_120":5602.88},{"date":"2025-02-20","open":5140,"high":5140,"low":4800,"close":4810,"volume":12201,"rsi_14":59.72,"sma_20":4800.25,"sma_60":4842.08,"sma_120":5587.54},{"date":"2025-02-21","open":4970,"high":4970,"low":4790,"close":4805,"volume":3805,"rsi_14":59.07,"sma_20":4813.0,"sma_60":4837.17,"sma_120":5569.25},{"date":"2025-02-24","open":4750,"high":4900,"low":4635,"close":4670,"volume":7937,"rsi_14":49.78,"sma_20":4818.5,"sma_60":4829.5,"sma_120":5539.92},{"date":"2025-02-25","open":4670,"high":4885,"low":4645,"close":4785,"volume":3734,"rsi_14":52.08,"sma_20":4827.25,"sma_60":4825.42,"sma_120":5513.54},{"date":"2025-02-26","open":4900,"high":4955,"low":4810,"close":4855,"volume":6678,"rsi_14":54.18,"sma_20":4840.0,"sma_60":4820.67,"sma_120":5493.33},{"date":"2025-02-27","open":5090,"high":5090,"low":4830,"close":4865,"volume":8400,"rsi_14":49.56,"sma_20":4853.25,"sma_60":4816.42,"sma_120":5473.54},{"date":"2025-02-28","open":4805,"high":4815,"low":4510,"close":4755,"volume":5777,"rsi_14":35.68,"sma_20":4861.0,"sma_60":4808.33,"sma_120":5452.33},{"date":"2025-03-04","open":4735,"high":4735,"low":4605,"close":4605,"volume":1977,"rsi_14":32.62,"sma_20":4860.75,"sma_60":4798.25,"sma_120":5431.46},{"date":"2025-03-05","open":4605,"high":4835,"low":4565,"close":4565,"volume":2875,"rsi_14":34.23,"sma_20":4855.25,"sma_60":4787.5,"sma_120":5411.17},{"date":"2025-03-06","open":4690,"high":4800,"low":4520,"close":4570,"volume":3038,"rsi_14":29.47,"sma_20":4847.0,"sma_60":4775.83,"sma_120":5386.83},{"date":"2025-03-07","open":4570,"high":4570,"low":4505,"close":4570,"volume":2957,"rsi_14":24.74,"sma_20":4838.0,"sma_60":4765.0,"sma_120":5366.5},{"date":"2025-03-10","open":4570,"high":4575,"low":4505,"close":4535,"volume":713,"rsi_14":25.4,"sma_20":4821.0,"sma_60":4754.08,"sma_120":5341.21},{"date":"2025-03-11","open":4395,"high":4530,"low":4395,"close":4505,"volume":1859,"rsi_14":21.39,"sma_20":4793.25,"sma_60":4745.5,"sma_120":5320.0},{"date":"2025-03-12","open":4505,"high":4560,"low":4415,"close":4415,"volume":9664,"rsi_14":21.39,"sma_20":4763.5,"sma_60":4735.92,"sma_120":5302.12},{"date":"2025-03-13","open":4510,"high":4550,"low":4380,"close":4510,"volume":1438,"rsi_14":33.15,"sma_20":4743.25,"sma_60":4732.75,"sma_120":5285.38},{"date":"2025-03-14","open":4650,"high":4650,"low":4400,"close":4510,"volume":3791,"rsi_14":33.33,"sma_20":4719.0,"sma_60":4727.75,"sma_120":5267.21},{"date":"2025-03-17","open":4510,"high":4540,"low":4385,"close":4505,"volume":7184,"rsi_14":39.07,"sma_20":4691.25,"sma_60":4721.92,"sma_120":5249.08},{"date":"2025-03-18","open":4505,"high":4545,"low":4410,"close":4500,"volume":2339,"rsi_14":27.91,"sma_20":4666.25,"sma_60":4717.58,"sma_120":5230.17},{"date":"2025-03-19","open":4445,"high":4500,"low":4360,"close":4500,"volume":7828,"rsi_14":19.13,"sma_20":4639.25,"sma_60":4712.08,"sma_120":5210.75},{"date":"2025-03-20","open":4500,"high":4550,"low":4390,"close":4550,"volume":9646,"rsi_14":24.39,"sma_20":4619.25,"sma_60":4707.08,"sma_120":5192.0},{"date":"2025-03-21","open":4530,"high":4550,"low":4485,"close":4495,"volume":6985,"rsi_14":26.79,"sma_20":4603.5,"sma_60":4700.58,"sma_120":5176.96},{"date":"2025-03-24","open":4500,"high":4525,"low":4365,"close":4370,"volume":4365,"rsi_14":28.04,"sma_20":4581.75,"sma_60":4693.75,"sma_120":5155.62},{"date":"2025-03-25","open":4370,"high":4450,"low":4345,"close":4400,"volume":872,"rsi_14":34.29,"sma_20":4568.25,"sma_60":4689.42,"sma_120":5136.12},{"date":"2025-03-26","open":4400,"high":4450,"low":4270,"close":4390,"volume":8765,"rsi_14":33.02,"sma_20":4548.5,"sma_60":4685.92,"sma_120":5119.38},{"date":"2025-03-27","open":4360,"high":4385,"low":4250,"close":4350,"volume":6986,"rsi_14":30.7,"sma_20":4523.25,"sma_60":4680.83,"sma_120":5103.38},{"date":"2025-03-28","open":4320,"high":4320,"low":4190,"close":4260,"volume":5826,"rsi_14":28.0,"sma_20":4493.0,"sma_60":4671.83,"sma_120":5083.29},{"date":"2025-03-31","open":4260,"high":4265,"low":4100,"close":4125,"volume":5448,"rsi_14":23.97,"sma_20":4461.5,"sma_60":4663.33,"sma_120":5065.42},{"date":"2025-04-01","open":4280,"high":4315,"low":4125,"close":4280,"volume":4376,"rsi_14":41.51,"sma_20":4445.25,"sma_60":4655.08,"sma_120":5046.33},{"date":"2025-04-02","open":4350,"high":4350,"low":4065,"close":4330,"volume":1045,"rsi_14":38.0,"sma_20":4433.5,"sma_60":4649.42,"sma_120":5028.17},{"date":"2025-04-03","open":4290,"high":4400,"low":4200,"close":4400,"volume":2597,"rsi_14":43.29,"sma_20":4425.0,"sma_60":4645.25,"sma_120":5011.08},{"date":"2025-04-04","open":4330,"high":4445,"low":4255,"close":4405,"volume":2717,"rsi_14":43.9,"sma_20":4416.75,"sma_60":4641.08,"sma_120":4993.88},{"date":"2025-04-07","open":4405,"high":4405,"low":4070,"close":4330,"volume":7734,"rsi_14":40.45,"sma_20":4406.5,"sma_60":4634.75,"sma_120":4975.21},{"date":"2025-04-08","open":4315,"high":4350,"low":4230,"close":4340,"volume":4680,"rsi_14":41.11,"sma_20":4398.25,"sma_60":4626.75,"sma_120":4956.71},{"date":"2025-04-09","open":4315,"high":4315,"low":4060,"close":4250,"volume":6984,"rsi_14":34.04,"sma_20":4390.0,"sma_60":4615.08,"sma_120":4937.79},{"date":"2025-04-10","open":4310,"high":4370,"low":4210,"close":4310,"volume":6830,"rsi_14":40.21,"sma_20":4380.0,"sma_60":4605.75,"sma_120":4920.12},{"date":"2025-04-11","open":4290,"high":4450,"low":4290,"close":4370,"volume":4582,"rsi_14":50.0,"sma_20":4373.0,"sma_60":4599.92,"sma_120":4905.29},{"date":"2025-04-14","open":4370,"high":5110,"low":4370,"close":4480,"volume":83273,"rsi_14":54.17,"sma_20":4371.75,"sma_60":4595.75,"sma_120":4891.29},{"date":"2025-04-15","open":4500,"high":4750,"low":4500,"close":4620,"volume":15762,"rsi_14":60.55,"sma_20":4377.75,"sma_60":4594.42,"sma_120":4878.88},{"date":"2025-04-16","open":4620,"high":4690,"low":4620,"close":4645,"volume":7841,"rsi_14":63.72,"sma_20":4385.0,"sma_60":4594.83,"sma_120":4866.08},{"date":"2025-04-17","open":4655,"high":4740,"low":4450,"close":4570,"volume":11980,"rsi_14":64.62,"sma_20":4386.0,"sma_60":4596.0,"sma_120":4855.0},{"date":"2025-04-18","open":4765,"high":5940,"low":4665,"close":5940,"volume":249158,"rsi_14":89.54,"sma_20":4458.25,"sma_60":4620.67,"sma_120":4858.08},{"date":"2025-04-21","open":7550,"high":7720,"low":6800,"close":7720,"volume":285417,"rsi_14":93.88,"sma_20":4625.75,"sma_60":4673.5,"sma_120":4875.17},{"date":"2025-04-22","open":8200,"high":10000,"low":6820,"close":6970,"volume":2324428,"rsi_14":78.57,"sma_20":4754.25,"sma_60":4713.67,"sma_120":4884.67},{"date":"2025-04-23","open":7200,"high":9060,"low":6300,"close":9060,"volume":2457653,"rsi_14":85.09,"sma_20":4987.75,"sma_60":4787.83,"sma_120":4910.83},{"date":"2025-04-24","open":8400,"high":9920,"low":7860,"close":7900,"volume":1215539,"rsi_14":72.42,"sma_20":5165.25,"sma_60":4842.83,"sma_120":4927.5},{"date":"2025-04-25","open":8320,"high":8330,"low":7290,"close":7500,"volume":257511,"rsi_14":69.52,"sma_20":5327.25,"sma_60":4891.17,"sma_120":4941.83},{"date":"2025-04-28","open":7700,"high":7750,"low":6730,"close":6740,"volume":139171,"rsi_14":63.53,"sma_20":5458.0,"sma_60":4926.83,"sma_120":4950.75},{"date":"2025-04-29","open":6670,"high":7000,"low":6430,"close":6920,"volume":73690,"rsi_14":64.9,"sma_20":5590.0,"sma_60":4965.33,"sma_120":4961.5},{"date":"2025-04-30","open":6820,"high":7100,"low":6440,"close":6930,"volume":68714,"rsi_14":64.7,"sma_20":5720.0,"sma_60":5002.92,"sma_120":4972.83},{"date":"2025-05-02","open":6730,"high":8200,"low":6450,"close":7580,"volume":313189,"rsi_14":66.89,"sma_20":5879.0,"sma_60":5050.33,"sma_120":4988.92},{"date":"2025-05-07","open":7390,"high":7700,"low":7120,"close":7500,"volume":86817,"rsi_14":65.95,"sma_20":6033.75,"sma_60":5096.17,"sma_120":5004.75},{"date":"2025-05-08","open":7500,"high":8050,"low":7350,"close":7910,"volume":164872,"rsi_14":66.89,"sma_20":6212.75,"sma_60":5146.75,"sma_120":5024.75},{"date":"2025-05-09","open":7840,"high":7870,"low":7220,"close":7480,"volume":77844,"rsi_14":63.97,"sma_20":6369.75,"sma_60":5187.08,"sma_120":5041.17},{"date":"2025-05-12","open":7180,"high":7870,"low":7180,"close":7840,"volume":74535,"rsi_14":65.68,"sma_20":6549.25,"sma_60":5234.25,"sma_120":5060.33},{"date":"2025-05-13","open":7750,"high":7770,"low":7410,"close":7640,"volume":50329,"rsi_14":59.18,"sma_20":6715.75,"sma_60":5279.67,"sma_120":5078.17},{"date":"2025-05-14","open":7600,"high":7690,"low":7370,"close":7470,"volume":54014,"rsi_14":48.37,"sma_20":6870.75,"sma_60":5320.92,"sma_120":5092.92},{"date":"2025-05-15","open":7480,"high":7480,"low":7110,"close":7400,"volume":63287,"rsi_14":53.08,"sma_20":7016.75,"sma_60":5359.92,"sma_120":5109.67},{"date":"2025-05-16","open":7400,"high":7400,"low":6920,"close":7080,"volume":35835,"rsi_14":30.96,"sma_20":7139.75,"sma_60":5394.58,"sma_120":5124.0},{"date":"2025-05-19","open":7090,"high":7090,"low":6500,"close":6500,"volume":18620,"rsi_14":34.85,"sma_20":7232.5,"sma_60":5418.92,"sma_120":5134.33},{"date":"2025-05-20","open":6500,"high":6960,"low":6380,"close":6750,"volume":46251,"rsi_14":41.61,"sma_20":7341.5,"sma_60":5448.92,"sma_120":5148.25},{"date":"2025-05-21","open":6870,"high":6870,"low":6260,"close":6500,"volume":27836,"rsi_14":46.97,"sma_20":7369.5,"sma_60":5477.08,"sma_120":5159.58},{"date":"2025-05-22","open":6500,"high":6510,"low":6120,"close":6320,"volume":29610,"rsi_14":42.42,"sma_20":7299.5,"sma_60":5502.33,"sma_120":5169.75},{"date":"2025-05-23","open":6170,"high":6600,"low":6080,"close":6280,"volume":21373,"rsi_14":41.85,"sma_20":7265.0,"sma_60":5529.17,"sma_120":5179.33},{"date":"2025-05-26","open":6470,"high":6470,"low":6080,"close":6300,"volume":16521,"rsi_14":30.95,"sma_20":7127.0,"sma_60":5554.42,"sma_120":5189.92},{"date":"2025-05-27","open":6290,"high":6340,"low":6080,"close":6340,"volume":14853,"rsi_14":32.53,"sma_20":7049.0,"sma_60":5579.17,"sma_120":5199.92},{"date":"2025-05-28","open":6430,"high":6430,"low":6190,"close":6340,"volume":11341,"rsi_14":23.02,"sma_20":6991.0,"sma_60":5603.75,"sma_120":5210.08},{"date":"2025-05-29","open":6350,"high":6530,"low":6300,"close":6500,"volume":11898,"rsi_14":31.44,"sma_20":6979.0,"sma_60":5632.83,"sma_120":5220.58},{"date":"2025-05-30","open":6350,"high":6540,"low":6210,"close":6460,"volume":29601,"rsi_14":20.26,"sma_20":6956.0,"sma_60":5663.75,"sma_120":5231.0},{"date":"2025-06-02","open":6450,"high":6690,"low":6250,"close":6550,"volume":33151,"rsi_14":25.34,"sma_20":6937.0,"sma_60":5696.83,"sma_120":5242.17},{"date":"2025-06-04","open":6670,"high":6870,"low":5800,"close":6350,"volume":102999,"rsi_14":25.0,"sma_20":6875.5,"sma_60":5726.5,"sma_120":5251.17},{"date":"2025-06-05","open":6200,"high":6820,"low":6100,"close":6420,"volume":93459,"rsi_14":28.12,"sma_20":6821.5,"sma_60":5757.33,"sma_120":5261.17},{"date":"2025-06-09","open":6630,"high":7200,"low":6520,"close":7040,"volume":227615,"rsi_14":49.21,"sma_20":6778.0,"sma_60":5799.08,"sma_120":5276.58},{"date":"2025-06-10","open":7040,"high":7040,"low":6600,"close":6910,"volume":59526,"rsi_14":59.81,"sma_20":6749.5,"sma_60":5839.17,"sma_120":5292.33},{"date":"2025-06-11","open":6850,"high":7800,"low":6580,"close":7240,"volume":366941,"rsi_14":61.29,"sma_20":6719.5,"sma_60":5886.25,"sma_120":5311.08},{"date":"2025-06-12","open":7120,"high":7370,"low":6950,"close":7110,"volume":80629,"rsi_14":64.88,"sma_20":6693.0,"sma_60":5929.58,"sma_120":5331.17},{"date":"2025-06-13","open":7160,"high":7240,"low":6590,"close":6800,"volume":72685,"rsi_14":61.01,"sma_20":6659.5,"sma_60":5967.75,"sma_120":5347.75},{"date":"2025-06-16","open":6800,"high":7250,"low":6580,"close":7200,"volume":94455,"rsi_14":68.11,"sma_20":6649.5,"sma_60":6012.67,"sma_120":5367.29},{"date":"2025-06-17","open":7330,"high":7450,"low":7030,"close":7130,"volume":100849,"rsi_14":66.02,"sma_20":6652.0,"sma_60":6056.5,"sma_120":5387.04},{"date":"2025-06-18","open":7140,"high":7270,"low":6980,"close":7200,"volume":54938,"rsi_14":66.41,"sma_20":6687.0,"sma_60":6101.5,"sma_120":5406.79},{"date":"2025-06-19","open":7200,"high":7275,"low":6770,"close":7100,"volume":34955,"rsi_14":63.97,"sma_20":6704.5,"sma_60":6144.0,"sma_120":5425.54},{"date":"2025-06-20","open":7050,"high":7050,"low":6770,"close":6880,"volume":27601,"rsi_14":56.83,"sma_20":6723.5,"sma_60":6183.75,"sma_120":5442.17},{"date":"2025-06-23","open":6890,"high":7340,"low":6680,"close":7310,"volume":95512,"rsi_14":63.41,"sma_20":6773.0,"sma_60":6232.75,"sma_120":5463.25},{"date":"2025-06-24","open":7460,"high":8470,"low":7290,"close":7680,"volume":744397,"rsi_14":66.38,"sma_20":6843.0,"sma_60":6287.42,"sma_120":5488.42},{"date":"2025-06-25","open":7700,"high":8380,"low":7300,"close":8340,"volume":300329,"rsi_14":75.45,"sma_20":6945.0,"sma_60":6353.25,"sma_120":5519.58},{"date":"2025-06-26","open":8080,"high":8100,"low":7720,"close":7930,"volume":107811,"rsi_14":67.76,"sma_20":7024.5,"sma_60":6412.92,"sma_120":5546.88},{"date":"2025-06-27","open":7870,"high":7990,"low":7410,"close":7680,"volume":56393,"rsi_14":58.25,"sma_20":7091.5,"sma_60":6469.92,"sma_120":5570.88},{"date":"2025-06-30","open":7670,"high":7670,"low":7200,"close":7650,"volume":43886,"rsi_14":59.79,"sma_20":7149.0,"sma_60":6528.67,"sma_120":5596.0},{"date":"2025-07-01","open":7650,"high":7700,"low":7380,"close":7580,"volume":27754,"rsi_14":54.83,"sma_20":7205.0,"sma_60":6583.67,"sma_120":5619.38},{"date":"2025-07-02","open":7600,"high":7600,"low":7160,"close":7400,"volume":30150,"rsi_14":54.06,"sma_20":7247.5,"sma_60":6634.83,"sma_120":5642.12},{"date":"2025-07-03","open":7390,"high":7400,"low":7060,"close":7300,"volume":30816,"rsi_14":57.44,"sma_20":7295.0,"sma_60":6683.17,"sma_120":5664.21},{"date":"2025-07-04","open":7200,"high":7450,"low":7010,"close":7200,"volume":15161,"rsi_14":50.0,"sma_20":7334.0,"sma_60":6729.75,"sma_120":5685.42},{"date":"2025-07-07","open":7120,"high":7270,"low":6980,"close":7180,"volume":34652,"rsi_14":50.83,"sma_20":7341.0,"sma_60":6777.25,"sma_120":5706.0},{"date":"2025-07-08","open":7130,"high":7170,"low":6800,"close":7060,"volume":41156,"rsi_14":47.71,"sma_20":7348.5,"sma_60":6822.58,"sma_120":5724.67},{"date":"2025-07-09","open":7020,"high":7120,"low":6870,"close":7090,"volume":14773,"rsi_14":49.83,"sma_20":7341.0,"sma_60":6869.92,"sma_120":5742.5},{"date":"2025-07-10","open":7090,"high":7550,"low":6970,"close":7540,"volume":64131,"rsi_14":60.25,"sma_20":7362.5,"sma_60":6923.75,"sma_120":5764.75},{"date":"2025-07-11","open":7540,"high":7670,"low":7180,"close":7480,"volume":46237,"rsi_14":52.98,"sma_20":7396.5,"sma_60":6975.58,"sma_120":5787.75},{"date":"2025-07-14","open":7480,"high":7480,"low":6980,"close":7380,"volume":25963,"rsi_14":44.19,"sma_20":7405.5,"sma_60":7023.92,"sma_120":5809.83},{"date":"2025-07-15","open":7380,"high":7380,"low":7020,"close":7230,"volume":29761,"rsi_14":23.19,"sma_20":7410.5,"sma_60":7067.42,"sma_120":5830.92},{"date":"2025-07-16","open":7100,"high":7100,"low":6450,"close":6500,"volume":102599,"rsi_14":20.08,"sma_20":7375.5,"sma_60":7098.33,"sma_120":5846.58},{"date":"2025-07-17","open":6600,"high":6600,"low":6280,"close":6380,"volume":32842,"rsi_14":21.24,"sma_20":7339.5,"sma_60":7128.5,"sma_120":5862.25},{"date":"2025-07-18","open":6500,"high":6920,"low":6180,"close":6730,"volume":82017,"rsi_14":32.17,"sma_20":7332.0,"sma_60":7141.67,"sma_120":5881.17},{"date":"2025-07-21","open":6870,"high":6950,"low":6630,"close":6640,"volume":30915,"rsi_14":31.92,"sma_20":7298.5,"sma_60":7123.67,"sma_120":5898.58},{"date":"2025-07-22","open":6670,"high":6800,"low":6350,"close":6800,"volume":28301,"rsi_14":38.37,"sma_20":7254.5,"sma_60":7120.83,"sma_120":5917.25},{"date":"2025-07-23","open":6800,"high":6800,"low":6210,"close":6720,"volume":23243,"rsi_14":38.67,"sma_20":7173.5,"sma_60":7081.83,"sma_120":5934.83},{"date":"2025-07-24","open":6620,"high":6700,"low":6350,"close":6590,"volume":18999,"rsi_14":38.22,"sma_20":7106.5,"sma_60":7060.0,"sma_120":5951.42},{"date":"2025-07-25","open":6390,"high":6650,"low":6380,"close":6520,"volume":14361,"rsi_14":37.5,"sma_20":7048.5,"sma_60":7043.67,"sma_120":5967.42},{"date":"2025-07-28","open":6520,"high":6660,"low":6360,"close":6630,"volume":10820,"rsi_14":41.83,"sma_20":6997.5,"sma_60":7041.83,"sma_120":5984.33},{"date":"2025-07-29","open":6630,"high":6630,"low":6390,"close":6500,"volume":8604,"rsi_14":39.19,"sma_20":6943.5,"sma_60":7034.83,"sma_120":6000.08},{"date":"2025-07-30","open":6500,"high":6690,"low":6280,"close":6490,"volume":11172,"rsi_14":27.07,"sma_20":6898.0,"sma_60":7027.5,"sma_120":6015.21},{"date":"2025-07-31","open":6410,"high":6720,"low":6280,"close":6710,"volume":19042,"rsi_14":34.29,"sma_20":6868.5,"sma_60":7013.0,"sma_120":6031.67},{"date":"2025-08-01","open":6710,"high":6710,"low":6200,"close":6400,"volume":25833,"rsi_14":31.58,"sma_20":6828.5,"sma_60":6994.67,"sma_120":6045.42},{"date":"2025-08-04","open":6400,"high":6640,"low":6330,"close":6590,"volume":15789,"rsi_14":38.15,"sma_20":6799.0,"sma_60":6972.67,"sma_120":6059.71},{"date":"2025-08-05","open":6520,"high":6870,"low":6510,"close":6830,"volume":38613,"rsi_14":57.47,"sma_20":6787.5,"sma_60":6961.83,"sma_120":6074.46},{"date":"2025-08-06","open":6740,"high":6820,"low":6400,"close":6750,"volume":31399,"rsi_14":58.53,"sma_20":6770.5,"sma_60":6943.67,"sma_120":6088.96},{"date":"2025-08-07","open":6670,"high":6700,"low":6400,"close":6660,"volume":21628,"rsi_14":48.17,"sma_20":6726.5,"sma_60":6927.33,"sma_120":6103.5},{"date":"2025-08-08","open":6610,"high":6660,"low":6370,"close":6550,"volume":18969,"rsi_14":47.67,"sma_20":6680.0,"sma_60":6912.0,"sma_120":6116.46},{"date":"2025-08-11","open":6550,"high":6550,"low":6340,"close":6400,"volume":8883,"rsi_14":39.58,"sma_20":6631.0,"sma_60":6895.33,"sma_120":6127.62},{"date":"2025-08-12","open":6400,"high":6450,"low":6170,"close":6280,"volume":20681,"rsi_14":38.78,"sma_20":6583.5,"sma_60":6882.0,"sma_120":6138.29},{"date":"2025-08-13","open":6280,"high":6340,"low":6020,"close":6200,"volume":5334,"rsi_14":39.79,"sma_20":6568.5,"sma_60":6877.0,"sma_120":6147.96},{"date":"2025-08-14","open":6150,"high":6290,"low":6070,"close":6250,"volume":10333,"rsi_14":42.86,"sma_20":6562.0,"sma_60":6868.67,"sma_120":6158.79},{"date":"2025-08-18","open":6310,"high":6440,"low":6150,"close":6240,"volume":8709,"rsi_14":39.11,"sma_20":6537.5,"sma_60":6864.33,"sma_120":6170.71},{"date":"2025-08-19","open":6200,"high":6210,"low":6000,"close":6140,"volume":23740,"rsi_14":39.77,"sma_20":6512.5,"sma_60":6861.33,"sma_120":6181.83},{"date":"2025-08-20","open":6050,"high":6050,"low":5750,"close":6000,"volume":29746,"rsi_14":37.04,"sma_20":6472.5,"sma_60":6856.67,"sma_120":6192.92},{"date":"2025-08-21","open":6000,"high":6100,"low":5900,"close":6100,"volume":5716,"rsi_14":32.77,"sma_20":6441.5,"sma_60":6853.33,"sma_120":6203.88},{"date":"2025-08-22","open":6100,"high":6200,"low":5930,"close":6200,"volume":11438,"rsi_14":43.59,"sma_20":6422.0,"sma_60":6851.0,"sma_120":6215.08},{"date":"2025-08-25","open":6140,"high":6490,"low":6100,"close":6450,"volume":20589,"rsi_14":45.68,"sma_20":6418.5,"sma_60":6852.83,"sma_120":6228.29},{"date":"2025-08-26","open":6450,"high":6450,"low":6210,"close":6400,"volume":9296,"rsi_14":34.97,"sma_20":6407.0,"sma_60":6851.17,"sma_120":6242.0},{"date":"2025-08-27","open":6400,"high":6500,"low":6130,"close":6480,"volume":16628,"rsi_14":40.56,"sma_20":6406.0,"sma_60":6851.5,"sma_120":6257.62},{"date":"2025-08-28","open":6470,"high":6470,"low":6230,"close":6390,"volume":12276,"rsi_14":40.56,"sma_20":6401.0,"sma_60":6848.83,"sma_120":6272.83},{"date":"2025-08-29","open":6390,"high":6580,"low":6120,"close":6580,"volume":10187,"rsi_14":50.99,"sma_20":6394.5,"sma_60":6852.67,"sma_120":6289.58},{"date":"2025-09-01","open":6550,"high":6550,"low":6330,"close":6450,"volume":8828,"rsi_14":51.68,"sma_20":6397.0,"sma_60":6853.17,"sma_120":6305.25},{"date":"2025-09-02","open":6410,"high":6410,"low":6130,"close":6300,"volume":15953,"rsi_14":50.66,"sma_20":6382.5,"sma_60":6840.83,"sma_120":6319.96},{"date":"2025-09-03","open":6300,"high":6300,"low":5970,"close":5970,"volume":16643,"rsi_14":43.5,"sma_20":6339.5,"sma_60":6825.17,"sma_120":6332.17},{"date":"2025-09-04","open":6010,"high":6140,"low":5880,"close":5950,"volume":29415,"rsi_14":41.38,"sma_20":6299.5,"sma_60":6803.67,"sma_120":6344.96},{"date":"2025-09-05","open":5950,"high":5970,"low":5810,"close":5940,"volume":24893,"rsi_14":41.38,"sma_20":6263.5,"sma_60":6784.17,"sma_120":6356.88},{"date":"2025-09-08","open":5940,"high":5960,"low":5750,"close":5850,"volume":19476,"rsi_14":41.62,"sma_20":6228.5,"sma_60":6768.33,"sma_120":6368.04},{"date":"2025-09-09","open":5860,"high":6090,"low":5810,"close":6020,"volume":13719,"rsi_14":50.57,"sma_20":6209.5,"sma_60":6748.67,"sma_120":6380.67},{"date":"2025-09-10","open":6020,"high":6110,"low":5970,"close":6040,"volume":6024,"rsi_14":48.21,"sma_20":6197.5,"sma_60":6730.5,"sma_120":6393.5},{"date":"2025-09-11","open":5970,"high":6220,"low":5910,"close":5970,"volume":7061,"rsi_14":43.03,"sma_20":6186.0,"sma_60":6710.0,"sma_120":6405.75},{"date":"2025-09-12","open":5910,"high":6150,"low":5910,"close":6030,"volume":16272,"rsi_14":35.62,"sma_20":6175.0,"sma_60":6692.17,"sma_120":6418.08},{"date":"2025-09-15","open":6030,"high":6140,"low":5810,"close":6070,"volume":22956,"rsi_14":38.62,"sma_20":6166.5,"sma_60":6678.67,"sma_120":6431.21},{"date":"2025-09-16","open":6070,"high":6090,"low":5760,"close":5770,"volume":29530,"rsi_14":28.74,"sma_20":6148.0,"sma_60":6653.0,"sma_120":6442.88},{"date":"2025-09-17","open":5800,"high":5920,"low":5440,"close":5440,"volume":37134,"rsi_14":25.13,"sma_20":6120.0,"sma_60":6615.67,"sma_120":6451.54},{"date":"2025-09-18","open":5362,"high":5569,"low":5362,"close":5470,"volume":19465,"rsi_14":21.86,"sma_20":6092.5,"sma_60":6569.17,"sma_120":6461.21},{"date":"2025-09-19","open":5550,"high":6300,"low":5510,"close":6060,"volume":116799,"rsi_14":41.18,"sma_20":6085.5,"sma_60":6538.0,"sma_120":6475.46},{"date":"2025-09-22","open":6060,"high":6170,"low":5860,"close":6000,"volume":30357,"rsi_14":42.92,"sma_20":6063.0,"sma_60":6510.0,"sma_120":6489.96},{"date":"2025-09-23","open":6010,"high":6070,"low":5800,"close":5810,"volume":19569,"rsi_14":45.96,"sma_20":6033.5,"sma_60":6479.33,"sma_120":6504.0},{"date":"2025-09-24","open":5810,"high":5930,"low":5670,"close":5760,"volume":19368,"rsi_14":45.27,"sma_20":5997.5,"sma_60":6449.0,"sma_120":6516.33},{"date":"2025-09-25","open":5910,"high":6570,"low":5710,"close":6280,"volume":135900,"rsi_14":56.75,"sma_20":5992.0,"sma_60":6430.33,"sma_120":6532.58},{"date":"2025-09-26","open":6300,"high":6300,"low":6030,"close":6290,"volume":35117,"rsi_14":59.02,"sma_20":5977.5,"sma_60":6413.5,"sma_120":6548.33},{"date":"2025-09-29","open":6310,"high":6390,"low":6050,"close":6170,"volume":25863,"rsi_14":53.14,"sma_20":5963.5,"sma_60":6396.33,"sma_120":6563.04},{"date":"2025-09-30","open":6200,"high":6200,"low":5830,"close":5870,"volume":19114,"rsi_14":46.82,"sma_20":5942.0,"sma_60":6374.5,"sma_120":6575.88},{"date":"2025-10-01","open":5870,"high":5930,"low":5650,"close":5680,"volume":14812,"rsi_14":44.8,"sma_20":5927.5,"sma_60":6351.5,"sma_120":6587.04},{"date":"2025-10-02","open":5738,"high":6121,"low":5698,"close":5980,"volume":22235,"rsi_14":48.32,"sma_20":5926.5,"sma_60":6332.17,"sma_120":6601.04},{"date":"2025-10-10","open":5930,"high":5940,"low":5490,"close":5630,"volume":35514,"rsi_14":43.21,"sma_20":5911.0,"sma_60":6300.33,"sma_120":6612.04},{"date":"2025-10-13","open":5630,"high":5790,"low":5320,"close":5480,"volume":23966,"rsi_14":45.31,"sma_20":5892.5,"sma_60":6267.0,"sma_120":6621.29},{"date":"2025-10-14","open":5500,"high":5760,"low":5300,"close":5380,"volume":16580,"rsi_14":48.95,"sma_20":5860.5,"sma_60":6233.67,"sma_120":6628.79},{"date":"2025-10-15","open":5380,"high":5480,"low":5260,"close":5300,"volume":15187,"rsi_14":45.58,"sma_20":5823.5,"sma_60":6201.5,"sma_120":6634.46},{"date":"2025-10-16","open":5430,"high":5450,"low":5200,"close":5270,"volume":13372,"rsi_14":33.19,"sma_20":5788.5,"sma_60":6181.0,"sma_120":6639.67},{"date":"2025-10-17","open":5200,"high":5320,"low":5040,"close":5120,"volume":30952,"rsi_14":31.97,"sma_20":5743.0,"sma_60":6160.0,"sma_120":6644.25},{"date":"2025-10-20","open":5120,"high":5200,"low":5010,"close":5090,"volume":11540,"rsi_14":34.21,"sma_20":5694.0,"sma_60":6132.67,"sma_120":6637.17},{"date":"2025-10-21","open":5090,"high":5230,"low":5020,"close":5030,"volume":13408,"rsi_14":34.06,"sma_20":5657.0,"sma_60":6105.83,"sma_120":6614.75},{"date":"2025-10-22","open":5180,"high":5310,"low":5000,"close":5240,"volume":20857,"rsi_14":23.74,"sma_20":5647.0,"sma_60":6079.83,"sma_120":6600.33},{"date":"2025-10-23","open":5250,"high":5250,"low":5020,"close":5020,"volume":24925,"rsi_14":21.0,"sma_20":5620.5,"sma_60":6051.5,"sma_120":6566.67},{"date":"2025-10-24","open":5030,"high":5060,"low":4905,"close":4905,"volume":26469,"rsi_14":21.05,"sma_20":5562.75,"sma_60":6023.42,"sma_120":6541.71},{"date":"2025-10-27","open":4905,"high":5200,"low":4905,"close":5050,"volume":21968,"rsi_14":29.8,"sma_20":5515.25,"sma_60":5998.92,"sma_120":6521.29},{"date":"2025-10-28","open":5130,"high":5130,"low":4892,"close":4905,"volume":20605,"rsi_14":30.48,"sma_20":5470.0,"sma_60":5970.17,"sma_120":6506.0},{"date":"2025-10-29","open":4905,"high":4975,"low":4835,"close":4835,"volume":19785,"rsi_14":19.67,"sma_20":5423.75,"sma_60":5942.42,"sma_120":6488.62},{"date":"2025-10-30","open":4885,"high":4885,"low":4670,"close":4805,"volume":14647,"rsi_14":23.13,"sma_20":5350.0,"sma_60":5914.33,"sma_120":6470.92},{"date":"2025-10-31","open":4805,"high":4975,"low":4700,"close":4895,"volume":11234,"rsi_14":30.17,"sma_20":5280.25,"sma_60":5884.08,"sma_120":6448.54},{"date":"2025-11-03","open":4900,"high":5100,"low":4895,"close":5020,"volume":13097,"rsi_14":38.0,"sma_20":5222.75,"sma_60":5861.08,"sma_120":6427.88},{"date":"2025-11-04","open":5020,"high":5040,"low":4900,"close":4925,"volume":14672,"rsi_14":37.62,"sma_20":5175.5,"sma_60":5833.33,"sma_120":6403.0},{"date":"2025-11-05","open":4925,"high":5170,"low":4595,"close":4860,"volume":19430,"rsi_14":36.77,"sma_20":5134.5,"sma_60":5800.5,"sma_120":6381.17},{"date":"2025-11-06","open":4860,"high":4960,"low":4715,"close":4800,"volume":7393,"rsi_14":39.04,"sma_20":5078.0,"sma_60":5768.0,"sma_120":6355.83},{"date":"2025-11-07","open":4820,"high":4930,"low":4620,"close":4800,"volume":9700,"rsi_14":39.86,"sma_20":5036.5,"sma_60":5737.0,"sma_120":6332.17},{"date":"2025-11-10","open":4800,"high":4985,"low":4790,"close":4890,"volume":6665,"rsi_14":45.21,"sma_20":5007.0,"sma_60":5709.33,"sma_120":6310.67},{"date":"2025-11-11","open":4890,"high":5000,"low":4800,"close":4885,"volume":9648,"rsi_14":35.86,"sma_20":4982.25,"sma_60":5684.08,"sma_120":6289.71},{"date":"2025-11-12","open":5000,"high":5080,"low":4915,"close":4990,"volume":30256,"rsi_14":48.68,"sma_20":4966.75,"sma_60":5662.58,"sma_120":6272.29},{"date":"2025-11-13","open":4990,"high":5300,"low":4920,"close":5220,"volume":38072,"rsi_14":62.55,"sma_20":4964.25,"sma_60":5646.25,"sma_120":6261.62},{"date":"2025-11-14","open":5150,"high":5250,"low":5050,"close":5120,"volume":7673,"rsi_14":52.89,"sma_20":4964.25,"sma_60":5627.42,"sma_120":6248.04},{"date":"2025-11-17","open":5120,"high":5310,"low":5000,"close":5020,"volume":9323,"rsi_14":54.94,"sma_20":4960.75,"sma_60":5607.08,"sma_120":6235.71},{"date":"2025-11-18","open":5030,"high":5030,"low":4735,"close":4800,"volume":18188,"rsi_14":48.67,"sma_20":4949.25,"sma_60":5584.75,"sma_120":6223.04},{"date":"2025-11-19","open":4800,"high":4975,"low":4750,"close":4865,"volume":8774,"rsi_14":52.22,"sma_20":4930.5,"sma_60":5565.83,"sma_120":6211.25},{"date":"2025-11-20","open":5040,"high":5050,"low":4770,"close":4865,"volume":17364,"rsi_14":48.81,"sma_20":4922.75,"sma_60":5545.25,"sma_120":6199.29},{"date":"2025-11-21","open":4865,"high":5190,"low":4735,"close":5010,"volume":26620,"rsi_14":49.61,"sma_20":4928.0,"sma_60":5525.42,"sma_120":6188.21},{"date":"2025-11-24","open":5040,"high":5250,"low":5010,"close":5150,"volume":25338,"rsi_14":58.49,"sma_20":4933.0,"sma_60":5503.75,"sma_120":6178.29},{"date":"2025-11-25","open":5300,"high":5310,"low":4990,"close":4990,"volume":27386,"rsi_14":54.58,"sma_20":4937.25,"sma_60":5480.25,"sma_120":6165.71},{"date":"2025-11-26","open":4960,"high":5310,"low":4960,"close":5280,"volume":17840,"rsi_14":64.55,"sma_20":4959.5,"sma_60":5460.25,"sma_120":6155.88},{"date":"2025-11-27","open":5290,"high":5320,"low":5000,"close":5000,"volume":11133,"rsi_14":55.18,"sma_20":4969.25,"sma_60":5437.08,"sma_120":6142.96},{"date":"2025-11-28","open":5020,"high":5200,"low":5020,"close":5120,"volume":7432,"rsi_14":55.87,"sma_20":4980.5,"sma_60":5412.75,"sma_120":6132.71},{"date":"2025-12-01","open":5120,"high":5170,"low":5000,"close":5020,"volume":16821,"rsi_14":53.28,"sma_20":4980.5,"sma_60":5388.92,"sma_120":6121.04},{"date":"2025-12-02","open":4955,"high":5170,"low":4900,"close":5000,"volume":13981,"rsi_14":50.25,"sma_20":4984.25,"sma_60":5367.25,"sma_120":6104.04},{"date":"2025-12-03","open":5100,"high":5280,"low":4890,"close":5270,"volume":31844,"rsi_14":51.24,"sma_20":5004.75,"sma_60":5355.58,"sma_120":6090.38},{"date":"2025-12-04","open":5270,"high":5290,"low":5130,"close":5150,"volume":4607,"rsi_14":50.74,"sma_20":5022.25,"sma_60":5342.25,"sma_120":6072.96},{"date":"2025-12-05","open":5110,"high":5190,"low":5020,"close":5090,"volume":11152,"rsi_14":51.76,"sma_20":5036.75,"sma_60":5328.08,"sma_120":6056.12},{"date":"2025-12-08","open":5090,"high":5190,"low":4990,"close":5030,"volume":4978,"rsi_14":56.28,"sma_20":5043.75,"sma_60":5314.42,"sma_120":6041.38},{"date":"2025-12-09","open":5030,"high":5140,"low":4960,"close":5040,"volume":5973,"rsi_14":54.93,"sma_20":5051.5,"sma_60":5298.08,"sma_120":6023.38},{"date":"2025-12-10","open":5030,"high":5130,"low":4975,"close":4990,"volume":4357,"rsi_14":53.42,"sma_20":5051.5,"sma_60":5280.58,"sma_120":6005.54},{"date":"2025-12-11","open":5060,"high":5070,"low":4950,"close":4990,"volume":5664,"rsi_14":49.4,"sma_20":5040.0,"sma_60":5264.25,"sma_120":5987.12},{"date":"2025-12-12","open":5050,"high":5050,"low":4805,"close":4925,"volume":8550,"rsi_14":42.99,"sma_20":5030.25,"sma_60":5245.83,"sma_120":5969.0},{"date":"2025-12-15","open":4925,"high":4960,"low":4800,"close":4805,"volume":10536,"rsi_14":44.09,"sma_20":5019.5,"sma_60":5224.75,"sma_120":5951.71},{"date":"2025-12-16","open":4855,"high":4855,"low":4700,"close":4710,"volume":20545,"rsi_14":29.2,"sma_20":5015.0,"sma_60":5207.08,"sma_120":5930.04},{"date":"2025-12-17","open":4665,"high":4805,"low":4665,"close":4720,"volume":7706,"rsi_14":37.27,"sma_20":5007.75,"sma_60":5195.08,"sma_120":5905.38},{"date":"2025-12-18","open":4800,"high":4800,"low":4685,"close":4700,"volume":3356,"rsi_14":29.0,"sma_20":4999.5,"sma_60":5180.92,"sma_120":5875.04},{"date":"2025-12-19","open":4805,"high":4895,"low":4720,"close":4740,"volume":5078,"rsi_14":35.11,"sma_20":4986.0,"sma_60":5158.92,"sma_120":5848.46},{"date":"2025-12-22","open":4740,"high":4840,"low":4650,"close":4725,"volume":10277,"rsi_14":35.29,"sma_20":4964.75,"sma_60":5137.67,"sma_120":5823.83},{"date":"2025-12-23","open":4755,"high":4840,"low":4610,"close":4740,"volume":16198,"rsi_14":11.03,"sma_20":4952.25,"sma_60":5119.83,"sma_120":5799.58},{"date":"2025-12-24","open":4720,"high":4775,"low":4715,"close":4740,"volume":4209,"rsi_14":13.39,"sma_20":4925.25,"sma_60":5102.83,"sma_120":5775.92},{"date":"2025-12-26","open":4785,"high":4785,"low":4605,"close":4605,"volume":10655,"rsi_14":11.81,"sma_20":4905.5,"sma_60":5074.92,"sma_120":5752.62},{"date":"2025-12-29","open":4625,"high":4705,"low":4590,"close":4660,"volume":5664,"rsi_14":20.63,"sma_20":4882.5,"sma_60":5047.75,"sma_120":5730.62},{"date":"2025-12-30","open":4660,"high":4800,"low":4545,"close":4800,"volume":9906,"rsi_14":34.21,"sma_20":4871.5,"sma_60":5024.92,"sma_120":5710.62},{"date":"2026-01-02","open":4800,"high":4815,"low":4700,"close":4740,"volume":4010,"rsi_14":33.77,"sma_20":4858.5,"sma_60":5006.08,"sma_120":5690.29},{"date":"2026-01-05","open":4740,"high":4830,"low":4625,"close":4640,"volume":17417,"rsi_14":29.89,"sma_20":4827.0,"sma_60":4988.75,"sma_120":5670.12},{"date":"2026-01-06","open":4685,"high":4685,"low":4550,"close":4575,"volume":11025,"rsi_14":29.89,"sma_20":4798.25,"sma_60":4966.17,"sma_120":5649.17},{"date":"2026-01-07","open":4575,"high":4700,"low":4440,"close":4480,"volume":14158,"rsi_14":30.77,"sma_20":4767.75,"sma_60":4947.0,"sma_120":5623.67},{"date":"2026-01-08","open":4440,"high":4600,"low":4350,"close":4600,"volume":12936,"rsi_14":43.68,"sma_20":4746.25,"sma_60":4932.33,"sma_120":5599.67},{"date":"2026-01-09","open":4570,"high":4600,"low":4220,"close":4450,"volume":17108,"rsi_14":36.63,"sma_20":4716.75,"sma_60":4916.83,"sma_120":5575.25},{"date":"2026-01-12","open":4450,"high":4540,"low":4365,"close":4530,"volume":8655,"rsi_14":42.06,"sma_20":4693.75,"sma_60":4904.0,"sma_120":5552.75},{"date":"2026-01-13","open":4645,"high":4645,"low":4385,"close":4500,"volume":4352,"rsi_14":38.68,"sma_20":4669.25,"sma_60":4891.17,"sma_120":5536.08},{"date":"2026-01-14","open":4500,"high":4630,"low":4390,"close":4495,"volume":5041,"rsi_14":39.05,"sma_20":4647.75,"sma_60":4880.75,"sma_120":5520.38},{"date":"2026-01-15","open":4625,"high":4625,"low":4430,"close":4465,"volume":13768,"rsi_14":37.09,"sma_20":4630.75,"sma_60":4870.33,"sma_120":5501.5},{"date":"2026-01-16","open":4550,"high":4670,"low":4410,"close":4465,"volume":20136,"rsi_14":37.09,"sma_20":4618.5,"sma_60":4860.92,"sma_120":5483.38},{"date":"2026-01-19","open":4465,"high":4535,"low":4365,"close":4485,"volume":9352,"rsi_14":40.22,"sma_20":4595.0,"sma_60":4839.08,"sma_120":5464.08},{"date":"2026-01-20","open":4485,"high":4525,"low":4395,"close":4455,"volume":9821,"rsi_14":28.03,"sma_20":4580.75,"sma_60":4831.58,"sma_120":5445.21},{"date":"2026-01-21","open":4460,"high":4465,"low":4280,"close":4345,"volume":21407,"rsi_14":26.35,"sma_20":4561.75,"sma_60":4819.83,"sma_120":5426.5},{"date":"2026-01-22","open":4345,"high":4345,"low":4200,"close":4260,"volume":16145,"rsi_14":26.83,"sma_20":4537.75,"sma_60":4809.08,"sma_120":5407.67},{"date":"2026-01-23","open":4260,"high":5530,"low":4260,"close":5530,"volume":369152,"rsi_14":73.58,"sma_20":4577.25,"sma_60":4820.67,"sma_120":5398.5},{"date":"2026-01-26","open":7180,"high":7180,"low":6370,"close":7180,"volume":640808,"rsi_14":87.71,"sma_20":4706.0,"sma_60":4860.25,"sma_120":5404.17},{"date":"2026-01-27","open":7840,"high":8570,"low":6500,"close":6600,"volume":1677643,"rsi_14":74.75,"sma_20":4803.0,"sma_60":4888.67,"sma_120":5405.08},{"date":"2026-01-28","open":6270,"high":6450,"low":5690,"close":5740,"volume":489175,"rsi_14":63.58,"sma_20":4850.0,"sma_60":4900.67,"sma_120":5397.0},{"date":"2026-01-29","open":5940,"high":6040,"low":5560,"close":5890,"volume":230702,"rsi_14":64.11,"sma_20":4907.5,"sma_60":4916.75,"sma_120":5392.75},{"date":"2026-01-30","open":5890,"high":5890,"low":5630,"close":5810,"volume":80332,"rsi_14":63.45,"sma_20":4966.0,"sma_60":4932.58,"sma_120":5386.25},{"date":"2026-02-02","open":5750,"high":5980,"low":5490,"close":5560,"volume":71697,"rsi_14":60.41,"sma_20":5015.25,"sma_60":4945.25,"sma_120":5375.67},{"date":"2026-02-03","open":5620,"high":5790,"low":5520,"close":5620,"volume":57313,"rsi_14":61.22,"sma_20":5072.25,"sma_60":4958.92,"sma_120":5366.25},{"date":"2026-02-04","open":5620,"high":5920,"low":5410,"close":5890,"volume":111690,"rsi_14":63.16,"sma_20":5136.75,"sma_60":4982.67,"sma_120":5359.83},{"date":"2026-02-05","open":5890,"high":5890,"low":5500,"close":5530,"volume":68322,"rsi_14":59.22,"sma_20":5190.75,"sma_60":4993.33,"sma_120":5351.33},{"date":"2026-02-06","open":5380,"high":5510,"low":4990,"close":5030,"volume":191507,"rsi_14":54.36,"sma_20":5215.75,"sma_60":4995.75,"sma_120":5339.92},{"date":"2026-02-09","open":5140,"high":5320,"low":5080,"close":5140,"volume":91712,"rsi_14":55.41,"sma_20":5247.75,"sma_60":4998.25,"sma_120":5330.42},{"date":"2026-02-10","open":5180,"high":5300,"low":4880,"close":5000,"volume":133058,"rsi_14":55.15,"sma_20":5273.0,"sma_60":4994.58,"sma_120":5320.42},{"date":"2026-02-11","open":5030,"high":5050,"low":4925,"close":5040,"volume":53210,"rsi_14":56.17,"sma_20":5301.75,"sma_60":4993.25,"sma_120":5310.33},{"date":"2026-02-12","open":5040,"high":5090,"low":4920,"close":5020,"volume":32688,"rsi_14":44.97,"sma_20":5329.5,"sma_60":4993.25,"sma_120":5300.17},{"date":"2026-02-13","open":5000,"high":5220,"low":4960,"close":5030,"volume":40839,"rsi_14":18.66,"sma_20":5357.75,"sma_60":4997.08,"sma_120":5290.92},{"date":"2026-02-19","open":5060,"high":5320,"low":4885,"close":4885,"volume":71199,"rsi_14":21.37,"sma_20":5377.75,"sma_60":4997.42,"sma_120":5281.62},{"date":"2026-02-20","open":4905,"high":5030,"low":4845,"close":4970,"volume":46256,"rsi_14":32.66,"sma_20":5403.5,"sma_60":4999.17,"sma_120":5272.21},{"date":"2026-02-23","open":4970,"high":5000,"low":4830,"close":4855,"volume":22295,"rsi_14":26.32,"sma_20":5429.0,"sma_60":4996.58,"sma_120":5261.0},{"date":"2026-02-24","open":4855,"high":4900,"low":4730,"close":4815,"volume":22898,"rsi_14":26.81,"sma_20":5456.75,"sma_60":4991.0,"sma_120":5247.38},{"date":"2026-02-25","open":4910,"high":4910,"low":4725,"close":4725,"volume":27486,"rsi_14":28.97,"sma_20":5416.5,"sma_60":4986.58,"sma_120":5233.42},{"date":"2026-02-26","open":4850,"high":5680,"low":4745,"close":4850,"volume":250688,"rsi_14":31.22,"sma_20":5257.0,"sma_60":4957.58,"sma_120":4945.12},{"date":"2026-02-27","open":4940,"high":4940,"low":4580,"close":4640,"volume":53174,"rsi_14":18.59,"sma_20":5202.0,"sma_60":4973.42,"sma_120":5205.25},{"date":"2026-03-03","open":4640,"high":4640,"low":4450,"close":4480,"volume":34969,"rsi_14":20.67,"sma_20":5139.0,"sma_60":4962.75,"sma_120":5187.75},{"date":"2026-03-04","open":4475,"high":4475,"low":4000,"close":4015,"volume":65398,"rsi_14":21.08,"sma_20":5045.25,"sma_60":4946.0,"sma_120":5167.46},{"date":"2026-03-05","open":4325,"high":4330,"low":4155,"close":4245,"volume":34568,"rsi_14":26.13,"sma_20":4967.0,"sma_60":4933.42,"sma_120":5150.33},{"date":"2026-03-06","open":4340,"high":4340,"low":4125,"close":4340,"volume":15366,"rsi_14":31.97,"sma_20":4906.0,"sma_60":4917.92,"sma_120":5136.75},{"date":"2026-03-09","open":4260,"high":4260,"low":3930,"close":4075,"volume":25916,"rsi_14":26.52,"sma_20":4828.75,"sma_60":4900.0,"sma_120":5121.12},{"date":"2026-03-10","open":4085,"high":4295,"low":4000,"close":4160,"volume":17531,"rsi_14":29.72,"sma_20":4742.25,"sma_60":4884.5,"sma_120":5106.29},{"date":"2026-03-11","open":4165,"high":4275,"low":4070,"close":4235,"volume":17840,"rsi_14":31.81,"sma_20":4677.5,"sma_60":4871.25,"sma_120":5092.83},{"date":"2026-03-12","open":4235,"high":4280,"low":4140,"close":4255,"volume":9268,"rsi_14":34.71,"sma_20":4638.75,"sma_60":4858.17,"sma_120":5078.12},{"date":"2026-03-13","open":4175,"high":4590,"low":4165,"close":4370,"volume":24546,"rsi_14":35.65,"sma_20":4600.25,"sma_60":4847.83,"sma_120":5064.21},{"date":"2026-03-16","open":4500,"high":4500,"low":4240,"close":4300,"volume":10312,"rsi_14":36.43,"sma_20":4565.25,"sma_60":4890.67,"sma_120":4885.75},{"date":"2026-03-17","open":4300,"high":4495,"low":4215,"close":4450,"volume":14985,"rsi_14":41.53,"sma_20":4535.75,"sma_60":4828.42,"sma_120":5037.12},{"date":"2026-03-18","open":4450,"high":4500,"low":4300,"close":4460,"volume":17415,"rsi_14":43.61,"sma_20":4507.75,"sma_60":4822.67,"sma_120":5023.71},{"date":"2026-03-19","open":4415,"high":4415,"low":4255,"close":4325,"volume":8803,"rsi_14":37.41,"sma_20":4472.5,"sma_60":4816.25,"sma_120":5011.67},{"date":"2026-03-20","open":4325,"high":4430,"low":4275,"close":4400,"volume":9889,"rsi_14":43.85,"sma_20":4448.25,"sma_60":4810.92,"sma_120":5003.0},{"date":"2026-03-23","open":4395,"high":4395,"low":4010,"close":4170,"volume":14486,"rsi_14":42.33,"sma_20":4408.25,"sma_60":4802.08,"sma_120":4991.5},{"date":"2026-03-24","open":4195,"high":4290,"low":4110,"close":4235,"volume":16338,"rsi_14":56.79,"sma_20":4377.25,"sma_60":4793.67,"sma_120":4976.29},{"date":"2026-03-25","open":4250,"high":4335,"low":4185,"close":4195,"volume":13243,"rsi_14":48.25,"sma_20":4346.25,"sma_60":4784.83,"sma_120":4961.25},{"date":"2026-03-26","open":4235,"high":4315,"low":4110,"close":4295,"volume":10373,"rsi_14":48.43,"sma_20":4324.75,"sma_60":4777.42,"sma_120":4948.62},{"date":"2026-03-27","open":4260,"high":4260,"low":4005,"close":4215,"volume":11605,"rsi_14":55.6,"sma_20":4293.0,"sma_60":4768.67,"sma_120":4935.75},{"date":"2026-03-30","open":4220,"high":4220,"low":4005,"close":4180,"volume":9039,"rsi_14":50.83,"sma_20":4270.0,"sma_60":4761.58,"sma_120":4918.25},{"date":"2026-03-31","open":4150,"high":4350,"low":4010,"close":4040,"volume":4650,"rsi_14":42.29,"sma_20":4248.0,"sma_60":4751.25,"sma_120":4899.5},{"date":"2026-04-01","open":4055,"high":4155,"low":4005,"close":4005,"volume":13073,"rsi_14":40.23,"sma_20":4247.5,"sma_60":4738.0,"sma_120":4881.46},{"date":"2026-04-02","open":4055,"high":4135,"low":3915,"close":4040,"volume":16566,"rsi_14":36.25,"sma_20":4237.25,"sma_60":4726.33,"sma_120":4866.21},{"date":"2026-04-03","open":4045,"high":4070,"low":3920,"close":4045,"volume":14405,"rsi_14":38.77,"sma_20":4222.5,"sma_60":4716.42,"sma_120":4852.58},{"date":"2026-04-06","open":4075,"high":4105,"low":3950,"close":4075,"volume":11028,"rsi_14":31.53,"sma_20":4222.5,"sma_60":4708.08,"sma_120":4837.12},{"date":"2026-04-07","open":4105,"high":4105,"low":3915,"close":4010,"volume":4476,"rsi_14":28.97,"sma_20":4215.0,"sma_60":4700.25,"sma_120":4823.62},{"date":"2026-04-08","open":4040,"high":4040,"low":3905,"close":3925,"volume":19092,"rsi_14":30.39,"sma_20":4199.5,"sma_60":4689.0,"sma_120":4810.67},{"date":"2026-04-09","open":3925,"high":3950,"low":3765,"close":3820,"volume":34623,"rsi_14":22.38,"sma_20":4177.75,"sma_60":4678.5,"sma_120":4797.67},{"date":"2026-04-10","open":3820,"high":4200,"low":3820,"close":4105,"volume":44979,"rsi_14":47.06,"sma_20":4164.5,"sma_60":4671.42,"sma_120":4787.71},{"date":"2026-04-13","open":4155,"high":4155,"low":4000,"close":4130,"volume":15952,"rsi_14":45.07,"sma_20":4156.0,"sma_60":4665.25,"sma_120":4778.21},{"date":"2026-04-14","open":4095,"high":4175,"low":4020,"close":4110,"volume":29287,"rsi_14":45.93,"sma_20":4139.0,"sma_60":4658.83,"sma_120":4769.79},{"date":"2026-04-15","open":4110,"high":4180,"low":4005,"close":4160,"volume":45592,"rsi_14":43.22,"sma_20":4124.0,"sma_60":4653.75,"sma_120":4762.04},{"date":"2026-04-16","open":4160,"high":4250,"low":4145,"close":4250,"volume":41236,"rsi_14":51.74,"sma_20":4120.25,"sma_60":4650.17,"sma_120":4755.54},{"date":"2026-04-17","open":4195,"high":4375,"low":4100,"close":4195,"volume":26944,"rsi_14":50.73,"sma_20":4110.0,"sma_60":4645.33,"sma_120":4746.83},{"date":"2026-04-20","open":4195,"high":4315,"low":4150,"close":4190,"volume":14518,"rsi_14":58.43,"sma_20":4111.0,"sma_60":4640.92,"sma_120":4739.92},{"date":"2026-04-21","open":4285,"high":4285,"low":4045,"close":4185,"volume":34579,"rsi_14":60.47,"sma_20":4108.5,"sma_60":4638.25,"sma_120":4733.92},{"date":"2026-04-22","open":4180,"high":4185,"low":4115,"close":4140,"volume":7035,"rsi_14":55.75,"sma_20":4105.75,"sma_60":4636.25,"sma_120":4726.33},{"date":"2026-04-23","open":4200,"high":4635,"low":4090,"close":4430,"volume":119566,"rsi_14":66.67,"sma_20":4112.5,"sma_60":4617.92,"sma_120":4722.38},{"date":"2026-04-24","open":4450,"high":4555,"low":4300,"close":4420,"volume":24147,"rsi_14":65.2,"sma_20":4122.75,"sma_60":4571.92,"sma_120":4718.92},{"date":"2026-04-27","open":4385,"high":4450,"low":4150,"close":4310,"volume":23659,"rsi_14":62.71,"sma_20":4129.25,"sma_60":4533.75,"sma_120":4714.79},{"date":"2026-04-28","open":4290,"high":4290,"low":4150,"close":4220,"volume":24407,"rsi_14":62.45,"sma_20":4138.25,"sma_60":4508.42,"sma_120":4709.17},{"date":"2026-04-29","open":4210,"high":4350,"low":4170,"close":4270,"volume":7954,"rsi_14":69.91,"sma_20":4151.5,"sma_60":4481.42,"sma_120":4654.92},{"date":"2026-04-30","open":4270,"high":4270,"low":4160,"close":4255,"volume":11773,"rsi_14":58.9,"sma_20":4203.25,"sma_60":4119.17,"sma_120":4253.38},{"date":"2026-05-04","open":4255,"high":4255,"low":4070,"close":4070,"volume":24669,"rsi_14":47.06,"sma_20":4163.5,"sma_60":4430.67,"sma_120":4690.75},{"date":"2026-05-06","open":4070,"high":4070,"low":3905,"close":4000,"volume":17934,"rsi_14":44.86,"sma_20":4159.75,"sma_60":4403.67,"sma_120":4684.08},{"date":"2026-05-07","open":3990,"high":3995,"low":3840,"close":3985,"volume":10324,"rsi_14":41.55,"sma_20":4158.5,"sma_60":4371.92,"sma_120":4677.29},{"date":"2026-05-08","open":3985,"high":3985,"low":3895,"close":3965,"volume":9350,"rsi_14":35.23,"sma_20":4160.5,"sma_60":4345.83,"sma_120":4669.58},{"date":"2026-05-11","open":3890,"high":3985,"low":3805,"close":3925,"volume":44024,"rsi_14":35.79,"sma_20":4165.75,"sma_60":4327.42,"sma_120":4661.58},{"date":"2026-05-12","open":3935,"high":3935,"low":3660,"close":3800,"volume":40420,"rsi_14":31.78,"sma_20":4150.5,"sma_60":4305.08,"sma_120":4651.67},{"date":"2026-05-13","open":3895,"high":3925,"low":3550,"close":3590,"volume":29216,"rsi_14":26.67,"sma_20":4123.5,"sma_60":4281.58,"sma_120":4638.08},{"date":"2026-05-14","open":3590,"high":3860,"low":3575,"close":3715,"volume":25973,"rsi_14":34.32,"sma_20":4103.75,"sma_60":4259.5,"sma_120":4626.38},{"date":"2026-05-15","open":3735,"high":3850,"low":3610,"close":3735,"volume":26549,"rsi_14":17.97,"sma_20":4082.5,"sma_60":4238.08,"sma_120":4615.67},{"date":"2026-05-18","open":3735,"high":3765,"low":3400,"close":3735,"volume":19243,"rsi_14":18.14,"sma_20":4056.75,"sma_60":4216.5,"sma_120":4606.79},{"date":"2026-05-19","open":3735,"high":3800,"low":3500,"close":3680,"volume":19476,"rsi_14":19.12,"sma_20":4031.0,"sma_60":4196.42,"sma_120":4596.92},{"date":"2026-05-20","open":3700,"high":3700,"low":3430,"close":3645,"volume":8971,"rsi_14":20.21,"sma_20":4003.75,"sma_60":4174.33,"sma_120":4586.75},{"date":"2026-05-21","open":3505,"high":3685,"low":3450,"close":3450,"volume":34824,"rsi_14":13.06,"sma_20":3967.0,"sma_60":4150.92,"sma_120":4573.75},{"date":"2026-05-22","open":3450,"high":3595,"low":3380,"close":3500,"volume":34329,"rsi_14":17.03,"sma_20":3935.0,"sma_60":4129.0,"sma_120":4560.0},{"date":"2026-05-26","open":3500,"high":4145,"low":3500,"close":3645,"volume":127653,"rsi_14":30.77,"sma_20":3895.75,"sma_60":4111.0,"sma_120":4548.79},{"date":"2026-05-27","open":3900,"high":3900,"low":3315,"close":3435,"volume":51768,"rsi_14":27.31,"sma_20":3846.5,"sma_60":4087.42,"sma_120":4533.42},{"date":"2026-05-28","open":3435,"high":3435,"low":3200,"close":3400,"volume":37413,"rsi_14":26.88,"sma_20":3801.0,"sma_60":4066.75,"sma_120":4520.08},{"date":"2026-05-29","open":3400,"high":3400,"low":3100,"close":3110,"volume":28951,"rsi_14":22.15,"sma_20":3745.5,"sma_60":4043.92,"sma_120":4503.33},{"date":"2026-06-01","open":3085,"high":3085,"low":2840,"close":2945,"volume":37552,"rsi_14":20.48,"sma_20":3679.25,"sma_60":4026.08,"sma_120":4486.04},{"date":"2026-06-02","open":2900,"high":2945,"low":2720,"close":2910,"volume":37279,"rsi_14":21.66,"sma_20":3612.0,"sma_60":4003.83,"sma_120":4468.62},{"date":"2026-06-04","open":2900,"high":3040,"low":2870,"close":2910,"volume":14502,"rsi_14":25.0,"sma_20":3554.0,"sma_60":3980.0,"sma_120":4448.96},{"date":"2026-06-05","open":3040,"high":3040,"low":2735,"close":2830,"volume":11897,"rsi_14":16.35,"sma_20":3495.5,"sma_60":3959.25,"sma_120":4429.62},{"date":"2026-06-08","open":2810,"high":2865,"low":2560,"close":2700,"volume":19385,"rsi_14":13.68,"sma_20":3431.25,"sma_60":3934.92,"sma_120":4409.71},{"date":"2026-06-09","open":2700,"high":2830,"low":2670,"close":2710,"volume":14317,"rsi_14":14.29,"sma_20":3368.5,"sma_60":3909.5,"sma_120":4390.38},{"date":"2026-06-10","open":2710,"high":3115,"low":2635,"close":2970,"volume":48989,"rsi_14":28.35,"sma_20":3320.75,"sma_60":3888.08,"sma_120":4373.12},{"date":"2026-06-11","open":2970,"high":3220,"low":2865,"close":2895,"volume":15250,"rsi_14":27.68,"sma_20":3275.5,"sma_60":3863.5,"sma_120":4355.67},{"date":"2026-06-12","open":2870,"high":3170,"low":2870,"close":3085,"volume":19217,"rsi_14":39.1,"sma_20":3250.25,"sma_60":3843.25,"sma_120":4339.79},{"date":"2026-06-15","open":3215,"high":3215,"low":2980,"close":3085,"volume":12549,"rsi_14":37.23,"sma_20":3218.75,"sma_60":3820.5,"sma_120":4324.46},{"date":"2026-06-16","open":3005,"high":3060,"low":2885,"close":3005,"volume":13147,"rsi_14":29.49,"sma_20":3182.25,"sma_60":3796.25,"sma_120":4309.46},{"date":"2026-06-17","open":3000,"high":3090,"low":2900,"close":2960,"volume":13517,"rsi_14":58.23,"sma_20":2977.25,"sma_60":3648.83,"sma_120":4208.75},{"date":"2026-06-18","open":2960,"high":2975,"low":2850,"close":2905,"volume":12341,"rsi_14":32.51,"sma_20":3104.75,"sma_60":3748.58,"sma_120":4279.75},{"date":"2026-06-19","open":2750,"high":2985,"low":2725,"close":2960,"volume":25588,"rsi_14":43.64,"sma_20":3070.5,"sma_60":3728.42,"sma_120":4265.25},{"date":"2026-06-22","open":2870,"high":2960,"low":2620,"close":2945,"volume":16950,"rsi_14":50.0,"sma_20":3045.25,"sma_60":3706.92,"sma_120":4250.29},{"date":"2026-06-23","open":3010,"high":3010,"low":2710,"close":2710,"volume":22038,"rsi_14":41.87,"sma_20":3005.75,"sma_60":3682.17,"sma_120":4233.5},{"date":"2026-06-24","open":2710,"high":2815,"low":2620,"close":2815,"volume":14616,"rsi_14":46.44,"sma_20":2964.25,"sma_60":3657.5,"sma_120":4217.46},{"date":"2026-06-25","open":2535,"high":2675,"low":1975,"close":1980,"volume":275070,"rsi_14":29.67,"sma_20":2891.5,"sma_60":3620.25,"sma_120":4194.46},{"date":"2026-06-26","open":2000,"high":2010,"low":1511,"close":1690,"volume":166250,"rsi_14":27.56,"sma_20":2806.0,"sma_60":3578.75,"sma_120":4170.17},{"date":"2026-06-29","open":1690,"high":2035,"low":1640,"close":1699,"volume":115813,"rsi_14":27.52,"sma_20":2735.45,"sma_60":3539.73,"sma_120":4145.49},{"date":"2026-06-30","open":1705,"high":1800,"low":1629,"close":1647,"volume":158882,"rsi_14":17.59,"sma_20":2670.55,"sma_60":3500.43,"sma_120":4119.22},{"date":"2026-07-01","open":1789,"high":2140,"low":1730,"close":2140,"volume":591003,"rsi_14":34.65,"sma_20":2632.05,"sma_60":3468.77,"sma_120":4097.55},{"date":"2026-07-02","open":2340,"high":2780,"low":2145,"close":2530,"volume":1326667,"rsi_14":39.56,"sma_20":2613.05,"sma_60":3443.52,"sma_120":4079.97},{"date":"2026-07-03","open":2410,"high":2880,"low":2350,"close":2880,"volume":210857,"rsi_14":46.59,"sma_20":2615.55,"sma_60":3423.6,"sma_120":4065.84},{"date":"2026-07-06","open":2880,"high":3090,"low":2735,"close":3030,"volume":161254,"rsi_14":50.41,"sma_20":2632.05,"sma_60":3407.27,"sma_120":4053.76},{"date":"2026-07-07","open":3025,"high":3165,"low":2805,"close":3130,"volume":147175,"rsi_14":52.71,"sma_20":2653.05,"sma_60":3394.02,"sma_120":4041.51},{"date":"2026-07-08","open":3125,"high":3200,"low":2865,"close":2970,"volume":54064,"rsi_14":51.0,"sma_20":2653.05,"sma_60":3379.85,"sma_120":4029.18},{"date":"2026-07-09","open":3050,"high":3050,"low":2850,"close":2910,"volume":50166,"rsi_14":49.23,"sma_20":2653.8,"sma_60":3359.93,"sma_120":4015.68},{"date":"2026-07-10","open":2910,"high":3130,"low":2860,"close":3040,"volume":29313,"rsi_14":51.41,"sma_20":2651.55,"sma_60":3341.77,"sma_120":4003.51},{"date":"2026-07-13","open":3042,"high":3042,"low":2765,"close":2995,"volume":20069,"rsi_14":54.5,"sma_20":2647.05,"sma_60":3323.18,"sma_120":3991.01},{"date":"2026-07-14","open":2995,"high":2995,"low":2630,"close":2980,"volume":44352,"rsi_14":52.68,"sma_20":2645.8,"sma_60":3303.52,"sma_120":3978.63},{"date":"2026-07-15","open":3000,"high":3225,"low":2775,"close":2970,"volume":29998,"rsi_14":71.96,"sma_20":2646.3,"sma_60":3282.18,"sma_120":3966.18},{"date":"2026-07-16","open":2970,"high":2970,"low":2715,"close":2795,"volume":22634,"rsi_14":75.83,"sma_20":2640.8,"sma_60":3258.85,"sma_120":3952.09},{"date":"2026-07-20","open":2795,"high":2980,"low":2630,"close":2920,"volume":26465,"rsi_14":77.07,"sma_20":2638.8,"sma_60":3237.68,"sma_120":3939.3},{"date":"2026-07-21","open":2980,"high":2980,"low":2630,"close":2820,"volume":33814,"rsi_14":75.47,"sma_20":2632.55,"sma_60":3214.93,"sma_120":3926.59},{"date":"2026-07-22","open":2940,"high":2940,"low":2725,"close":2910,"volume":15637,"rsi_14":70.26,"sma_20":2642.55,"sma_60":3194.43,"sma_120":3915.34},{"date":"2026-07-23","open":2990,"high":3030,"low":2755,"close":2910,"volume":23004,"rsi_14":62.58,"sma_20":2647.3,"sma_60":3169.1,"sma_120":3893.51},{"date":"2026-07-24","open":2980,"high":2980,"low":2755,"close":2910,"volume":29044,"rsi_14":51.29,"sma_20":2693.8,"sma_60":3143.93,"sma_120":3857.93},{"date":"2026-07-27","open":3020,"high":3020,"low":2785,"close":2900,"volume":20487,"rsi_14":43.63,"sma_20":2754.3,"sma_60":3120.43,"sma_120":3827.09},{"date":"2026-07-28","open":2900,"high":2995,"low":2770,"close":2950,"volume":46420,"rsi_14":40.72,"sma_20":2816.85,"sma_60":3099.27,"sma_120":3803.84},{"date":"2026-07-29","open":2900,"high":2945,"low":2785,"close":2930,"volume":27047,"rsi_14":47.59,"sma_20":2881.0,"sma_60":3076.93,"sma_120":3779.18},{"date":"2026-07-30","open":2860,"high":2930,"low":2630,"close":2890,"volume":23891,"rsi_14":48.77,"sma_20":2918.5,"sma_60":3054.18,"sma_120":3754.84},{"date":"2026-07-31","open":2915,"high":2915,"low":2785,"close":2785,"volume":14254,"rsi_14":33.76,"sma_20":2931.25,"sma_60":3032.77,"sma_120":3731.72},{"date":"2026-08-03","open":2880,"high":3080,"low":2730,"close":2860,"volume":16961,"rsi_14":41.72,"sma_20":2930.25,"sma_60":3013.77,"sma_120":3708.72},{"date":"2026-08-04","open":3030,"high":3200,"low":2775,"close":2880,"volume":46966,"rsi_14":43.9,"sma_20":2922.75,"sma_60":2995.35,"sma_120":3683.63},{"date":"2026-08-05","open":2995,"high":2995,"low":2810,"close":2895,"volume":19304,"rsi_14":45.45,"sma_20":2911.0,"sma_60":2977.52,"sma_120":3661.68},{"date":"2026-08-06","open":2905,"high":2980,"low":2815,"close":2940,"volume":15684,"rsi_14":60.43,"sma_20":2909.5,"sma_60":2961.1,"sma_120":3644.26},{"date":"2026-08-07","open":3100,"high":3100,"low":2830,"close":2875,"volume":11226,"rsi_14":46.46,"sma_20":2907.75,"sma_60":2945.68,"sma_120":3625.38},{"date":"2026-08-10","open":2950,"high":3070,"low":2795,"close":2905,"volume":32492,"rsi_14":57.52,"sma_20":2901.0,"sma_60":2934.27,"sma_120":3607.93},{"date":"2026-08-11","open":2945,"high":3185,"low":2875,"close":2950,"volume":59042,"rsi_14":53.85,"sma_20":2898.75,"sma_60":2921.52,"sma_120":3590.51},{"date":"2026-08-12","open":2950,"high":2990,"low":2850,"close":2950,"volume":17994,"rsi_14":53.85,"sma_20":2897.25,"sma_60":2908.43,"sma_120":3573.26},{"date":"2026-08-13","open":2950,"high":2985,"low":2845,"close":2845,"volume":16426,"rsi_14":44.8,"sma_20":2891.0,"sma_60":2893.6,"sma_120":3555.05},{"date":"2026-08-14","open":2970,"high":2995,"low":2810,"close":2995,"volume":17716,"rsi_14":56.21,"sma_20":2901.0,"sma_60":2882.18,"sma_120":3539.3},{"date":"2026-08-18","open":3000,"high":3000,"low":2815,"close":2860,"volume":11915,"rsi_14":44.71,"sma_20":2898.0,"sma_60":2869.1,"sma_120":3521.72},{"date":"2026-08-19","open":3000,"high":3200,"low":2800,"close":3180,"volume":22288,"rsi_14":60.87,"sma_20":2916.0,"sma_60":2864.6,"sma_120":3507.76},{"date":"2026-08-20","open":3000,"high":3150,"low":2900,"close":3075,"volume":20655,"rsi_14":57.61,"sma_20":2924.25,"sma_60":2857.52,"sma_120":3493.26},{"date":"2026-08-21","open":3000,"high":3115,"low":2835,"close":2920,"volume":30636,"rsi_14":55.34,"sma_20":2924.75,"sma_60":2845.43,"sma_120":3478.22},{"date":"2026-08-24","open":3160,"high":3160,"low":2855,"close":2930,"volume":9130,"rsi_14":52.92,"sma_20":2925.75,"sma_60":2837.02,"sma_120":3462.22},{"date":"2026-08-25","open":3035,"high":3035,"low":2850,"close":2975,"volume":9028,"rsi_14":53.88,"sma_20":2929.5,"sma_60":2829.93,"sma_120":3448.34},{"date":"2026-08-26","open":3055,"high":3200,"low":2885,"close":3110,"volume":30866,"rsi_14":57.99,"sma_20":2937.5,"sma_60":2829.93,"sma_120":3436.93},{"date":"2026-08-27","open":3050,"high":3165,"low":2945,"close":3015,"volume":11197,"rsi_14":52.69,"sma_20":2941.75,"sma_60":2831.1,"sma_120":3428.59},{"date":"2026-08-28","open":3025,"high":3265,"low":2995,"close":3250,"volume":25423,"rsi_14":61.98,"sma_20":2959.75,"sma_60":2836.77,"sma_120":3420.3},{"date":"2026-08-31","open":3070,"high":3210,"low":2920,"close":2965,"volume":61212,"rsi_14":51.65,"sma_20":2968.75,"sma_60":2837.68,"sma_120":3408.84},{"date":"2026-09-01","open":2990,"high":3000,"low":2860,"close":2995,"volume":25452,"rsi_14":51.25,"sma_20":2975.5,"sma_60":2840.43,"sma_120":3399.84},{"date":"2026-09-02","open":2985,"high":3000,"low":2870,"close":3000,"volume":10233,"rsi_14":51.38,"sma_20":2981.5,"sma_60":2845.43,"sma_120":3390.18},{"date":"2026-09-03","open":3140,"high":3140,"low":2925,"close":3060,"volume":24550,"rsi_14":56.09,"sma_20":2989.75,"sma_60":2851.27,"sma_120":3380.38},{"date":"2026-09-04","open":3000,"high":3290,"low":2990,"close":3105,"volume":53714,"rsi_14":53.31,"sma_20":2998.0,"sma_60":2853.52,"sma_120":3370.8},{"date":"2026-09-07","open":3080,"high":3100,"low":2805,"close":2980,"volume":40794,"rsi_14":53.64,"sma_20":3003.25,"sma_60":2854.93,"sma_120":3359.22},{"date":"2026-09-08","open":2865,"high":2975,"low":2825,"close":2860,"volume":7691,"rsi_14":38.97,"sma_20":3001.0,"sma_60":2851.18,"sma_120":3347.22},{"date":"2026-09-09","open":2995,"high":2995,"low":2850,"close":2950,"volume":3458,"rsi_14":45.64,"sma_20":3001.0,"sma_60":2848.93,"sma_120":3334.72},{"date":"2026-09-10","open":2835,"high":2965,"low":2825,"close":2965,"volume":10365,"rsi_14":51.74,"sma_20":3001.75,"sma_60":2848.27,"sma_120":3322.26},{"date":"2026-09-11","open":2920,"high":2980,"low":2905,"close":2940,"volume":8851,"rsi_14":50.38,"sma_20":3006.5,"sma_60":2847.93,"sma_120":3310.72},{"date":"2026-09-14","open":2920,"high":3170,"low":2625,"close":2950,"volume":31975,"rsi_14":49.02,"sma_20":3004.25,"sma_60":2848.68,"sma_120":3298.63},{"date":"2026-09-15","open":2950,"high":2950,"low":2755,"close":2850,"volume":27812,"rsi_14":39.52,"sma_20":3003.75,"sma_60":2846.85,"sma_120":3287.63},{"date":"2026-09-16","open":2830,"high":2860,"low":2760,"close":2850,"volume":4609,"rsi_14":42.79,"sma_20":2987.25,"sma_60":2845.27,"sma_120":3276.09},{"date":"2026-09-17","open":2890,"high":2890,"low":2750,"close":2850,"volume":40951,"rsi_14":28.02,"sma_20":2976.0,"sma_60":2847.6,"sma_120":3264.88},{"date":"2026-09-18","open":2840,"high":2930,"low":2750,"close":2850,"volume":11707,"rsi_14":40.8,"sma_20":2972.5,"sma_60":2848.18,"sma_120":3252.84},{"date":"2026-09-21","open":3020,"high":3045,"low":2850,"close":3035,"volume":65735,"rsi_14":52.56,"sma_20":2977.75,"sma_60":2865.77,"sma_120":3243.01},{"date":"2026-09-22","open":3065,"high":3185,"low":2935,"close":3100,"volume":46315,"rsi_14":55.95,"sma_20":2984.0,"sma_60":2889.27,"sma_120":3234.01},{"date":"2026-09-23","open":3050,"high":3145,"low":2980,"close":3135,"volume":27113,"rsi_14":54.6,"sma_20":2985.25,"sma_60":2913.2,"sma_120":3226.47},{"date":"2026-09-28","open":3160,"high":3185,"low":2915,"close":3100,"volume":14930,"rsi_14":49.69,"sma_20":2989.5,"sma_60":2937.42,"sma_120":3218.93},{"date":"2026-09-29","open":3185,"high":3185,"low":2915,"close":3020,"volume":12784,"rsi_14":52.63,"sma_20":2978.0,"sma_60":2952.08,"sma_120":3210.43},{"date":"2026-09-30","open":3000,"high":3165,"low":2910,"close":3015,"volume":26616,"rsi_14":62.02,"sma_20":2980.5,"sma_60":2960.17,"sma_120":3201.84},{"date":"2026-10-01","open":2910,"high":3015,"low":2855,"close":2935,"volume":7761,"rsi_14":48.82,"sma_20":2977.5,"sma_60":2961.08,"sma_120":3192.34},{"date":"2026-10-02","open":2935,"high":3000,"low":2825,"close":2930,"volume":12906,"rsi_14":47.2,"sma_20":2974.0,"sma_60":2959.42,"sma_120":3183.34},{"date":"2026-10-06","open":3080,"high":3080,"low":2865,"close":2900,"volume":8572,"rsi_14":46.83,"sma_20":2966.0,"sma_60":2955.58,"sma_120":3174.8},{"date":"2026-10-07","open":2910,"high":3060,"low":2865,"close":2875,"volume":31154,"rsi_14":44.19,"sma_20":2954.5,"sma_60":2954.0,"sma_120":3166.93},{"date":"2026-10-08","open":2905,"high":2905,"low":2810,"close":2905,"volume":74648,"rsi_14":54.78,"sma_20":2950.75,"sma_60":2953.92,"sma_120":3156.93},{"date":"2026-10-12","open":2905,"high":2930,"low":2710,"close":2900,"volume":32256,"rsi_14":54.31,"sma_20":2952.75,"sma_60":2951.58,"sma_120":3146.68},{"date":"2026-10-13","open":2920,"high":2920,"low":2700,"close":2870,"volume":9705,"rsi_14":51.64,"sma_20":2948.75,"sma_60":2949.5,"sma_120":3136.34},{"date":"2026-10-14","open":2670,"high":2905,"low":2670,"close":2875,"volume":11298,"rsi_14":52.03,"sma_20":2944.25,"sma_60":2947.75,"sma_120":3125.63},{"date":"2026-10-15","open":2910,"high":2910,"low":2710,"close":2795,"volume":17427,"rsi_14":26.47,"sma_20":2937.0,"sma_60":2944.83,"sma_120":3113.51},{"date":"2026-10-16","open":2785,"high":2885,"low":2700,"close":2790,"volume":3177,"rsi_14":15.56,"sma_20":2929.0,"sma_60":2944.75,"sma_120":3101.8},{"date":"2026-10-19","open":2780,"high":2895,"low":2555,"close":2895,"volume":2456,"rsi_14":26.92,"sma_20":2931.25,"sma_60":2944.33,"sma_120":3091.01},{"date":"2026-10-20","open":2890,"high":2890,"low":2700,"close":2805,"volume":4083,"rsi_14":24.35,"sma_20":2929.0,"sma_60":2944.08,"sma_120":3079.51},{"date":"2026-10-21","open":2755,"high":2890,"low":2730,"close":2860,"volume":2929,"rsi_14":35.45,"sma_20":2929.5,"sma_60":2943.25,"sma_120":3068.84},{"date":"2026-10-22","open":2890,"high":2890,"low":2700,"close":2850,"volume":9240,"rsi_14":35.14,"sma_20":2929.5,"sma_60":2942.25,"sma_120":3055.68},{"date":"2026-10-23","open":2880,"high":2880,"low":2650,"close":2700,"volume":1417}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.81,"ttm_eps":null,"close":5100.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.03,"ttm_eps":null,"close":6570.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":26.48,"pbr":2.72,"ttm_eps":null,"close":4670.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.84,"ttm_eps":null,"close":4125.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":6.64,"ttm_eps":null,"close":7650.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":5.19,"ttm_eps":null,"close":5870.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":6.04,"ttm_eps":null,"close":4800.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.51,"ttm_eps":null,"close":4040.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.72,"ttm_eps":null,"close":1647.0}],"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":"아이티아이즈","phase":"above-fold","symbol_resolved":true}