{"status":"ok","report":{"price_analysis":{"current":8450.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":8450.0,"low_30d":8450.0},"summary":"옵티코어(380540)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2067.00억. 현재가 8,450원, 전일 대비 +0.0%, 30일 +0.0%. ROE -89.2%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -89.2%로 적자 상태입니다. 시가총액 2067.00억. 매출 316.11억, 영업이익 -47.84억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":19.0,"roe":-89.19,"eps":-397.0,"revenue":31610941114.0,"operating_income":-4783705394.0,"net_income":-22720349637.0,"market_cap":206699996100,"profit_margin":-71.87,"roa":-17.7,"operating_margin":-15.13,"gross_margin":-2.98,"debt_ratio":4.038992385369532,"total_assets":54810426736.0,"total_equity":10877259290.0,"total_debt":43933167446.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.02)가 시그널선(0.03)을 하회합니다(데드크로스). SMA20 8450, SMA60 8450 — 혼조세입니다.","trend":"하락","grade":"D","comment":"하락 추세, RSI 100","rsi_14":100.0,"macd":0.0181832071266399,"macd_signal":0.026739997462479348,"sma_20":8450.0,"sma_60":8450.0,"bb_upper":8450.0,"bb_lower":8450.0,"atr_14":0.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":0,"institution_net":0,"retail_net":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 -397, PBR 19.00x) — 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 -397원"}]},"growth":{"grade":"F","percentile":11,"summary":"매출 -71.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-71.5,"unit":"%","percentile":15,"direction":"higher_better"},{"name":"영업이익 성장률","value":-183.5,"unit":"%","percentile":7,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -89.2%","metrics":[{"name":"ROE","value":-89.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-15.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-71.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-17.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":60,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"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":17,"summary":"유동비율 0.8x, 순차입금비율 3.7x","metrics":[{"name":"유동비율","value":0.79,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":3.74,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -397, PBR 19.00x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -71.5%"},"profitability":{"grade":"C","reason":"ROE -89.2%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-17.7,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-89.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-8.73,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":4.04,"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":-2.98,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-15.13,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-71.87,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 4.0배로 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":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 4.0배로 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":19.0,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":19.0,"pbr_5y_low":1.34,"pbr_5y_avg":3.98,"pbr_percentile":100.0,"per_5y_median":null,"pbr_5y_median":1.76,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.41},{"quarter":"2024-Q3","per":null,"pbr":1.41},{"quarter":"2024-Q4","per":null,"pbr":2.15},{"quarter":"2025-Q1","per":null,"pbr":1.76},{"quarter":"2025-Q2","per":null,"pbr":1.34},{"quarter":"2025-Q3","per":null,"pbr":1.57},{"quarter":"2025-Q4","per":null,"pbr":2.19},{"quarter":"2026-Q1","per":null,"pbr":5.01},{"quarter":"2026-Q2","per":null,"pbr":19.0},{"quarter":"현재","per":null,"pbr":19.0}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMPUTER HARDWARE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"19.0배"},{"label":"ROE","value":"-89.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:24.401061+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.8918853312542483,"dividend_yield":null,"eps":-397.0,"revenue":3387568941.0,"operating_income":-1873164041.0,"net_income":-9701268005.0,"market_cap":null,"profit_margin":-2.8637846709434687,"operating_margin":-0.5529523010820402,"roa":-0.176996761067509,"gross_margin":-0.02983546837283392,"total_equity":10877259290.0,"total_assets":54810426736.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":8.95,"roe":-0.11409134659286108,"dividend_yield":null,"eps":-96.31,"revenue":11901179284.0,"operating_income":-660781291.0,"net_income":-2355355497.0,"market_cap":206700000000.0,"profit_margin":-0.19790942063754563,"operating_margin":-0.05552233734419558,"roa":-0.03614260433083311,"gross_margin":0.12899394743711687,"total_equity":20644471008.0,"total_assets":65168394492.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.30436046009820295,"dividend_yield":null,"eps":-285.16,"revenue":13192382278.0,"operating_income":-827936462.0,"net_income":-6974121998.0,"market_cap":null,"profit_margin":-0.5286476582497347,"operating_margin":-0.06275867728459407,"roa":-0.10085657838333004,"gross_margin":0.004156844824869166,"total_equity":22914021078.0,"total_assets":69148905404.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.12543191730786812,"dividend_yield":null,"eps":-150.86,"revenue":3129810611.0,"operating_income":-1421823600.0,"net_income":-3689604137.0,"market_cap":null,"profit_margin":-1.178858594201373,"operating_margin":-0.4542842288932351,"roa":-0.05726305084590673,"gross_margin":0.16396853445264264,"total_equity":29415193646.0,"total_assets":64432545638.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.327264347107825,"dividend_yield":null,"eps":-440.55,"revenue":2063696250.0,"operating_income":-2574322860.0,"net_income":-10774466374.0,"market_cap":null,"profit_margin":-5.220955542270332,"operating_margin":-1.2474330270261431,"roa":-0.17109082805010056,"gross_margin":-0.042643341044012656,"total_equity":32922823611.0,"total_assets":62975125533.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.04766820005255895,"dividend_yield":null,"eps":-45.57,"revenue":3126068929.0,"operating_income":-1103097815.0,"net_income":-1114496750.0,"market_cap":null,"profit_margin":-0.3565170107610254,"operating_margin":-0.3528705988427679,"roa":-0.030021290035818778,"gross_margin":0.05490939448187708,"total_equity":23380298580.0,"total_assets":37123546279.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.26395482128934433,"dividend_yield":null,"eps":-158.06,"revenue":8355268382.0,"operating_income":-59901180.0,"net_income":-3865661209.0,"market_cap":null,"profit_margin":-0.4626615247127079,"operating_margin":-0.007169270604047486,"roa":-0.12717200456596614,"gross_margin":0.1701681530736974,"total_equity":14645162343.0,"total_assets":30397108406.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.10912545727322137,"dividend_yield":null,"eps":-80.52,"revenue":5506860606.0,"operating_income":-1679564969.0,"net_income":-1969340693.0,"market_cap":null,"profit_margin":-0.35761586026969794,"operating_margin":-0.3049950033545483,"roa":-0.045768272289091576,"gross_margin":0.03510360890366071,"total_equity":18046574486.0,"total_assets":43028512865.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.07594381039870138,"dividend_yield":null,"eps":60.6,"revenue":5066072772.0,"operating_income":-2549443772.0,"net_income":1482011372.0,"market_cap":null,"profit_margin":0.2925365344515031,"operating_margin":-0.5032386794936471,"roa":0.033609597111669956,"gross_margin":-0.2097057053486795,"total_equity":19514577478.0,"total_assets":44094886561.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.13552687530653895,"dividend_yield":null,"eps":-96.63,"revenue":4373739609.0,"operating_income":-2234054103.0,"net_income":-2363131038.0,"market_cap":null,"profit_margin":-0.5402998919133871,"operating_margin":-0.510788090448482,"roa":-0.05610303250032708,"gross_margin":-0.06676428505234318,"total_equity":17436623051.0,"total_assets":42121271038.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.11685975271980421,"dividend_yield":null,"eps":-91.67,"revenue":9000835269.0,"operating_income":-1798456543.0,"net_income":-2241837016.0,"market_cap":null,"profit_margin":-0.2490698861828042,"operating_margin":-0.1998099608815316,"roa":-0.06613941806039547,"gross_margin":-0.08332942239074323,"total_equity":19183995891.0,"total_assets":33895626568.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0008532789016352496,"dividend_yield":null,"eps":0.73,"revenue":7079200699.0,"operating_income":41623374.0,"net_income":17798286.0,"market_cap":null,"profit_margin":0.0025141660417275875,"operating_margin":0.005879671416277218,"roa":0.0005356906108215118,"gross_margin":0.17938130432993393,"total_equity":20858696923.0,"total_assets":33224935514.0}],"current_price":8450.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-12-29","close":2300.0},{"date":"2023-01-02","close":2100.0},{"date":"2023-01-03","close":2730.0},{"date":"2023-01-04","close":2880.0},{"date":"2023-01-05","close":2870.0},{"date":"2023-01-06","close":2920.0},{"date":"2023-01-09","close":2970.0},{"date":"2023-01-10","close":2895.0},{"date":"2023-01-11","close":2795.0},{"date":"2023-01-12","close":2720.0},{"date":"2023-01-13","close":2665.0},{"date":"2023-01-16","close":2665.0},{"date":"2023-01-17","close":3460.0},{"date":"2023-01-18","close":3345.0},{"date":"2023-01-19","close":3330.0},{"date":"2023-01-20","close":3210.0},{"date":"2023-01-25","close":3240.0},{"date":"2023-01-26","close":3225.0},{"date":"2023-01-27","close":3140.0},{"date":"2023-01-30","close":3100.0},{"date":"2023-01-31","close":3080.0},{"date":"2023-02-01","close":3080.0},{"date":"2023-02-02","close":3315.0},{"date":"2023-02-03","close":3205.0},{"date":"2023-02-06","close":3015.0},{"date":"2023-02-07","close":2985.0},{"date":"2023-02-08","close":2925.0},{"date":"2023-02-09","close":2790.0},{"date":"2023-02-10","close":2755.0},{"date":"2023-02-13","close":2805.0},{"date":"2023-02-14","close":2800.0},{"date":"2023-02-15","close":2685.0},{"date":"2023-02-16","close":2665.0},{"date":"2023-02-17","close":2665.0},{"date":"2023-02-20","close":2775.0},{"date":"2023-02-21","close":2745.0},{"date":"2023-02-22","close":2655.0},{"date":"2023-02-23","close":2705.0},{"date":"2023-02-24","close":2545.0},{"date":"2023-02-27","close":2490.0},{"date":"2023-02-28","close":2535.0},{"date":"2023-03-02","close":2460.0},{"date":"2023-03-03","close":2395.0},{"date":"2023-03-06","close":2450.0},{"date":"2023-03-07","close":2350.0},{"date":"2023-03-08","close":2320.0},{"date":"2023-03-09","close":2295.0},{"date":"2023-03-10","close":2255.0},{"date":"2023-03-13","close":2300.0},{"date":"2023-03-14","close":2150.0},{"date":"2023-03-15","close":2225.0},{"date":"2023-03-16","close":2225.0},{"date":"2023-03-17","close":2315.0},{"date":"2023-03-20","close":2545.0},{"date":"2023-03-21","close":2680.0},{"date":"2023-03-22","close":2720.0},{"date":"2023-03-23","close":2720.0},{"date":"2023-03-24","close":2825.0},{"date":"2023-03-27","close":2815.0},{"date":"2023-03-28","close":2940.0},{"date":"2023-03-29","close":2795.0},{"date":"2023-03-30","close":2790.0},{"date":"2023-03-31","close":3030.0},{"date":"2023-04-03","close":3045.0},{"date":"2023-04-04","close":2900.0},{"date":"2023-04-05","close":2980.0},{"date":"2023-04-06","close":2865.0},{"date":"2023-04-07","close":2770.0},{"date":"2023-04-10","close":2680.0},{"date":"2023-04-11","close":2670.0},{"date":"2023-04-12","close":2610.0},{"date":"2023-04-13","close":2620.0},{"date":"2023-04-14","close":2545.0},{"date":"2023-04-17","close":2490.0},{"date":"2023-04-18","close":2455.0},{"date":"2023-04-19","close":2415.0},{"date":"2023-04-20","close":2310.0},{"date":"2023-04-21","close":2280.0},{"date":"2023-04-24","close":2220.0},{"date":"2023-04-25","close":2155.0},{"date":"2023-04-26","close":2200.0},{"date":"2023-04-27","close":2135.0},{"date":"2023-04-28","close":2085.0},{"date":"2023-05-02","close":2160.0},{"date":"2023-05-03","close":2115.0},{"date":"2023-05-04","close":2350.0},{"date":"2023-05-08","close":2220.0},{"date":"2023-05-09","close":2130.0},{"date":"2023-05-10","close":2230.0},{"date":"2023-05-11","close":2170.0},{"date":"2023-05-12","close":2155.0},{"date":"2023-05-15","close":2065.0},{"date":"2023-05-16","close":2025.0},{"date":"2023-05-17","close":2060.0},{"date":"2023-05-18","close":2490.0},{"date":"2023-05-19","close":2485.0},{"date":"2023-05-22","close":2410.0},{"date":"2023-05-23","close":2340.0},{"date":"2023-05-24","close":2330.0},{"date":"2023-05-25","close":2330.0},{"date":"2023-05-26","close":2290.0},{"date":"2023-05-30","close":2310.0},{"date":"2023-05-31","close":2300.0},{"date":"2023-06-01","close":2330.0},{"date":"2023-06-02","close":2305.0},{"date":"2023-06-05","close":2250.0},{"date":"2023-06-07","close":2255.0},{"date":"2023-06-08","close":2160.0},{"date":"2023-06-09","close":2190.0},{"date":"2023-06-12","close":2190.0},{"date":"2023-06-13","close":2195.0},{"date":"2023-06-14","close":2105.0},{"date":"2023-06-15","close":2120.0},{"date":"2023-06-16","close":2205.0},{"date":"2023-06-19","close":2200.0},{"date":"2023-06-20","close":2220.0},{"date":"2023-06-21","close":2185.0},{"date":"2023-06-22","close":2180.0},{"date":"2023-06-23","close":2190.0},{"date":"2023-06-26","close":2205.0},{"date":"2023-06-27","close":2320.0},{"date":"2023-06-28","close":2305.0},{"date":"2023-06-29","close":2155.0},{"date":"2023-06-30","close":2095.0},{"date":"2023-07-03","close":2130.0},{"date":"2023-07-04","close":2155.0},{"date":"2023-07-05","close":2050.0},{"date":"2023-07-06","close":1992.0},{"date":"2023-07-07","close":1939.0},{"date":"2023-07-10","close":1908.0},{"date":"2023-07-11","close":1913.0},{"date":"2023-07-12","close":1849.0},{"date":"2023-07-13","close":1838.0},{"date":"2023-07-14","close":1752.0},{"date":"2023-07-17","close":1765.0},{"date":"2023-07-18","close":1748.0},{"date":"2023-07-19","close":1716.0},{"date":"2023-07-20","close":1685.0},{"date":"2023-07-21","close":1635.0},{"date":"2023-07-24","close":1540.0},{"date":"2023-07-25","close":1482.0},{"date":"2023-07-26","close":1353.0},{"date":"2023-07-27","close":1435.0},{"date":"2023-07-28","close":1457.0},{"date":"2023-07-31","close":1474.0},{"date":"2023-08-01","close":1449.0},{"date":"2023-08-02","close":1454.0},{"date":"2023-08-03","close":1433.0},{"date":"2023-08-04","close":1430.0},{"date":"2023-08-07","close":1417.0},{"date":"2023-08-08","close":1435.0},{"date":"2023-08-09","close":1425.0},{"date":"2023-08-10","close":1390.0},{"date":"2023-08-11","close":1403.0},{"date":"2023-08-14","close":1360.0},{"date":"2023-08-16","close":1291.0},{"date":"2023-08-17","close":1299.0},{"date":"2023-08-18","close":1259.0},{"date":"2023-08-21","close":1258.0},{"date":"2023-08-22","close":1228.0},{"date":"2023-08-23","close":1301.0},{"date":"2023-08-24","close":1311.0},{"date":"2023-08-25","close":1288.0},{"date":"2023-08-28","close":1303.0},{"date":"2023-08-29","close":1370.0},{"date":"2023-08-30","close":1371.0},{"date":"2023-08-31","close":1352.0},{"date":"2023-09-01","close":1347.0},{"date":"2023-09-04","close":1334.0},{"date":"2023-09-05","close":1345.0},{"date":"2023-09-06","close":1379.0},{"date":"2023-09-07","close":1334.0},{"date":"2023-09-08","close":1339.0},{"date":"2023-09-11","close":1339.0},{"date":"2023-09-12","close":1335.0},{"date":"2023-09-13","close":1338.0},{"date":"2023-09-14","close":1426.0},{"date":"2023-09-15","close":1410.0},{"date":"2023-09-18","close":1708.0},{"date":"2023-09-19","close":1889.0},{"date":"2023-09-20","close":1790.0},{"date":"2023-09-21","close":1720.0},{"date":"2023-09-22","close":1664.0},{"date":"2023-09-25","close":1545.0},{"date":"2023-09-26","close":1467.0},{"date":"2023-09-27","close":1491.0},{"date":"2023-10-04","close":1389.0},{"date":"2023-10-05","close":1355.0},{"date":"2023-10-06","close":1448.0},{"date":"2023-10-10","close":1337.0},{"date":"2023-10-11","close":1353.0},{"date":"2023-10-12","close":1380.0},{"date":"2023-10-13","close":1336.0},{"date":"2023-10-16","close":1275.0},{"date":"2023-10-17","close":1280.0},{"date":"2023-10-18","close":1276.0},{"date":"2023-10-19","close":1220.0},{"date":"2023-10-20","close":1183.0},{"date":"2023-10-23","close":1150.0},{"date":"2023-10-24","close":1197.0},{"date":"2023-10-25","close":1198.0},{"date":"2023-10-26","close":1145.0},{"date":"2023-10-27","close":1145.0},{"date":"2023-10-30","close":1166.0},{"date":"2023-10-31","close":1124.0},{"date":"2023-11-01","close":1242.0},{"date":"2023-11-02","close":1232.0},{"date":"2023-11-03","close":1396.0},{"date":"2023-11-06","close":1369.0},{"date":"2023-11-07","close":1363.0},{"date":"2023-11-08","close":1336.0},{"date":"2023-11-09","close":1286.0},{"date":"2023-11-10","close":1262.0},{"date":"2023-11-13","close":1273.0},{"date":"2023-11-14","close":1320.0},{"date":"2023-11-15","close":1400.0},{"date":"2023-11-16","close":1408.0},{"date":"2023-11-17","close":1394.0},{"date":"2023-11-20","close":1433.0},{"date":"2023-11-21","close":1399.0},{"date":"2023-11-22","close":1414.0},{"date":"2023-11-23","close":1387.0},{"date":"2023-11-24","close":1390.0},{"date":"2023-11-27","close":1343.0},{"date":"2023-11-28","close":1334.0},{"date":"2023-11-29","close":1346.0},{"date":"2023-11-30","close":1361.0},{"date":"2023-12-01","close":1343.0},{"date":"2023-12-04","close":1311.0},{"date":"2023-12-05","close":1270.0},{"date":"2023-12-06","close":1278.0},{"date":"2023-12-07","close":1248.0},{"date":"2023-12-08","close":1258.0},{"date":"2023-12-11","close":1280.0},{"date":"2023-12-12","close":1284.0},{"date":"2023-12-13","close":1252.0},{"date":"2023-12-14","close":1254.0},{"date":"2023-12-15","close":1294.0},{"date":"2023-12-18","close":1330.0},{"date":"2023-12-19","close":1358.0},{"date":"2023-12-20","close":1337.0},{"date":"2023-12-21","close":1316.0},{"date":"2023-12-22","close":1306.0},{"date":"2023-12-26","close":1290.0},{"date":"2023-12-27","close":1317.0},{"date":"2023-12-28","close":1314.0},{"date":"2024-01-02","close":1335.0},{"date":"2024-01-03","close":1355.0},{"date":"2024-01-04","close":1403.0},{"date":"2024-01-05","close":1355.0},{"date":"2024-01-08","close":1336.0},{"date":"2024-01-09","close":1342.0},{"date":"2024-01-10","close":1358.0},{"date":"2024-01-11","close":1765.0},{"date":"2024-01-12","close":1855.0},{"date":"2024-01-15","close":1950.0},{"date":"2024-01-16","close":1955.0},{"date":"2024-01-17","close":1941.0},{"date":"2024-01-18","close":1830.0},{"date":"2024-01-19","close":1744.0},{"date":"2024-01-22","close":1698.0},{"date":"2024-01-23","close":1657.0},{"date":"2024-01-24","close":1613.0},{"date":"2024-01-25","close":1533.0},{"date":"2024-01-26","close":1530.0},{"date":"2024-01-29","close":1496.0},{"date":"2024-01-30","close":1475.0},{"date":"2024-01-31","close":1452.0},{"date":"2024-02-01","close":1449.0},{"date":"2024-02-02","close":1484.0},{"date":"2024-02-05","close":1518.0},{"date":"2024-02-06","close":1479.0},{"date":"2024-02-07","close":1480.0},{"date":"2024-02-08","close":1504.0},{"date":"2024-02-13","close":1534.0},{"date":"2024-02-14","close":1520.0},{"date":"2024-02-15","close":1529.0},{"date":"2024-02-16","close":1487.0},{"date":"2024-02-19","close":1530.0},{"date":"2024-02-20","close":1529.0},{"date":"2024-02-21","close":1562.0},{"date":"2024-02-22","close":1486.0},{"date":"2024-02-23","close":1436.0},{"date":"2024-02-26","close":1489.0},{"date":"2024-02-27","close":1453.0},{"date":"2024-02-28","close":1423.0},{"date":"2024-02-29","close":1392.0},{"date":"2024-03-04","close":1332.0},{"date":"2024-03-05","close":1332.0},{"date":"2024-03-06","close":1314.0},{"date":"2024-03-07","close":1300.0},{"date":"2024-03-08","close":1324.0},{"date":"2024-03-11","close":1316.0},{"date":"2024-03-12","close":1310.0},{"date":"2024-03-13","close":1291.0},{"date":"2024-03-14","close":1300.0},{"date":"2024-03-15","close":1292.0},{"date":"2024-03-18","close":1293.0},{"date":"2024-03-19","close":1276.0},{"date":"2024-03-20","close":1265.0},{"date":"2024-03-21","close":1353.0},{"date":"2024-03-22","close":1349.0},{"date":"2024-03-25","close":1347.0},{"date":"2024-03-26","close":1334.0},{"date":"2024-03-27","close":1330.0},{"date":"2024-03-28","close":1302.0},{"date":"2024-03-29","close":1293.0},{"date":"2024-04-01","close":1313.0},{"date":"2024-04-02","close":1397.0},{"date":"2024-04-03","close":1346.0},{"date":"2024-04-04","close":1389.0},{"date":"2024-04-05","close":1335.0},{"date":"2024-04-08","close":1306.0},{"date":"2024-04-09","close":1303.0},{"date":"2024-04-11","close":1289.0},{"date":"2024-04-12","close":1280.0},{"date":"2024-04-15","close":1232.0},{"date":"2024-04-16","close":1204.0},{"date":"2024-04-17","close":1233.0},{"date":"2024-04-18","close":1228.0},{"date":"2024-04-19","close":1214.0},{"date":"2024-04-22","close":1210.0},{"date":"2024-04-23","close":1212.0},{"date":"2024-04-24","close":1221.0},{"date":"2024-04-25","close":1223.0},{"date":"2024-04-26","close":1220.0},{"date":"2024-04-29","close":1227.0},{"date":"2024-04-30","close":1228.0},{"date":"2024-05-02","close":1319.0},{"date":"2024-05-03","close":1305.0},{"date":"2024-05-07","close":1294.0},{"date":"2024-05-08","close":1274.0},{"date":"2024-05-09","close":1278.0},{"date":"2024-05-10","close":1297.0},{"date":"2024-05-13","close":1281.0},{"date":"2024-05-14","close":1274.0},{"date":"2024-05-16","close":1270.0},{"date":"2024-05-17","close":1262.0},{"date":"2024-05-20","close":1259.0},{"date":"2024-05-21","close":1254.0},{"date":"2024-05-22","close":1248.0},{"date":"2024-05-23","close":1247.0},{"date":"2024-05-24","close":1245.0},{"date":"2024-05-27","close":1270.0},{"date":"2024-05-28","close":1257.0},{"date":"2024-05-29","close":1243.0},{"date":"2024-05-30","close":1223.0},{"date":"2024-05-31","close":1209.0},{"date":"2024-06-03","close":1219.0},{"date":"2024-06-04","close":1220.0},{"date":"2024-06-05","close":1211.0},{"date":"2024-06-07","close":1211.0},{"date":"2024-06-10","close":1227.0},{"date":"2024-06-11","close":1235.0},{"date":"2024-06-12","close":1229.0},{"date":"2024-06-13","close":1225.0},{"date":"2024-06-14","close":1219.0},{"date":"2024-06-17","close":1214.0},{"date":"2024-06-18","close":1204.0},{"date":"2024-06-19","close":1199.0},{"date":"2024-06-20","close":1193.0},{"date":"2024-06-21","close":1190.0},{"date":"2024-06-24","close":1179.0},{"date":"2024-06-25","close":1162.0},{"date":"2024-06-26","close":1145.0},{"date":"2024-06-27","close":1128.0},{"date":"2024-06-28","close":1124.0},{"date":"2024-07-01","close":1114.0},{"date":"2024-07-02","close":1108.0},{"date":"2024-07-03","close":1090.0},{"date":"2024-07-04","close":1059.0},{"date":"2024-07-05","close":1022.0},{"date":"2024-07-08","close":1023.0},{"date":"2024-07-09","close":1043.0},{"date":"2024-07-10","close":1023.0},{"date":"2024-07-11","close":1055.0},{"date":"2024-07-12","close":1049.0},{"date":"2024-07-15","close":1058.0},{"date":"2024-07-16","close":1057.0},{"date":"2024-07-17","close":1052.0},{"date":"2024-07-18","close":1049.0},{"date":"2024-07-19","close":1031.0},{"date":"2024-07-22","close":1011.0},{"date":"2024-07-23","close":997.0},{"date":"2024-07-24","close":997.0},{"date":"2024-07-25","close":975.0},{"date":"2024-07-26","close":1005.0},{"date":"2024-07-29","close":1036.0},{"date":"2024-07-30","close":1346.0},{"date":"2024-07-31","close":1202.0},{"date":"2024-08-01","close":1461.0},{"date":"2024-08-02","close":1379.0},{"date":"2024-08-05","close":1099.0},{"date":"2024-08-06","close":1176.0},{"date":"2024-08-07","close":1280.0},{"date":"2024-08-08","close":1204.0},{"date":"2024-08-09","close":1206.0},{"date":"2024-08-12","close":1147.0},{"date":"2024-08-13","close":1084.0},{"date":"2024-08-14","close":1096.0},{"date":"2024-08-16","close":1058.0},{"date":"2024-08-19","close":1025.0},{"date":"2024-08-20","close":1130.0},{"date":"2024-08-21","close":1053.0},{"date":"2024-08-22","close":1036.0},{"date":"2024-08-23","close":1031.0},{"date":"2024-08-26","close":1016.0},{"date":"2024-08-27","close":1043.0},{"date":"2024-08-28","close":1066.0},{"date":"2024-08-29","close":1033.0},{"date":"2024-08-30","close":1046.0},{"date":"2024-09-02","close":1067.0},{"date":"2024-09-03","close":1063.0},{"date":"2024-09-04","close":1012.0},{"date":"2024-09-05","close":1032.0},{"date":"2024-09-06","close":1013.0},{"date":"2024-09-09","close":1018.0},{"date":"2024-09-10","close":1010.0},{"date":"2024-09-11","close":1023.0},{"date":"2024-09-12","close":1033.0},{"date":"2024-09-13","close":1034.0},{"date":"2024-09-19","close":1014.0},{"date":"2024-09-20","close":1014.0},{"date":"2024-09-23","close":1013.0},{"date":"2024-09-24","close":1023.0},{"date":"2024-09-25","close":1017.0},{"date":"2024-09-26","close":1060.0},{"date":"2024-09-27","close":1042.0},{"date":"2024-09-30","close":1039.0},{"date":"2024-10-02","close":1017.0},{"date":"2024-10-04","close":1030.0},{"date":"2024-10-07","close":1077.0},{"date":"2024-10-08","close":1050.0},{"date":"2024-10-10","close":1051.0},{"date":"2024-10-11","close":1043.0},{"date":"2024-10-14","close":1101.0},{"date":"2024-10-15","close":1230.0},{"date":"2024-10-16","close":1253.0},{"date":"2024-10-17","close":1216.0},{"date":"2024-10-18","close":1234.0},{"date":"2024-10-21","close":1186.0},{"date":"2024-10-22","close":1182.0},{"date":"2024-10-23","close":1194.0},{"date":"2024-10-24","close":1225.0},{"date":"2024-10-25","close":1156.0},{"date":"2024-10-28","close":1149.0},{"date":"2024-10-29","close":1131.0},{"date":"2024-10-30","close":1106.0},{"date":"2024-10-31","close":1130.0},{"date":"2024-11-01","close":1113.0},{"date":"2024-11-04","close":1152.0},{"date":"2024-11-05","close":1179.0},{"date":"2024-11-06","close":1163.0},{"date":"2024-11-07","close":1303.0},{"date":"2024-11-08","close":1336.0},{"date":"2024-11-11","close":1309.0},{"date":"2024-11-12","close":1263.0},{"date":"2024-11-13","close":1249.0},{"date":"2024-11-14","close":1289.0},{"date":"2024-11-15","close":1317.0},{"date":"2024-11-18","close":1449.0},{"date":"2024-11-19","close":1400.0},{"date":"2024-11-20","close":1365.0},{"date":"2024-11-21","close":1324.0},{"date":"2024-11-22","close":1332.0},{"date":"2024-11-25","close":1356.0},{"date":"2024-11-26","close":1306.0},{"date":"2024-11-27","close":1336.0},{"date":"2024-11-28","close":1349.0},{"date":"2024-11-29","close":1335.0},{"date":"2024-12-02","close":1306.0},{"date":"2024-12-03","close":1244.0},{"date":"2024-12-04","close":1257.0},{"date":"2024-12-05","close":1224.0},{"date":"2024-12-06","close":1237.0},{"date":"2024-12-09","close":1141.0},{"date":"2024-12-10","close":1249.0},{"date":"2024-12-11","close":1278.0},{"date":"2024-12-12","close":1291.0},{"date":"2024-12-13","close":1350.0},{"date":"2024-12-16","close":1350.0},{"date":"2024-12-17","close":1410.0},{"date":"2024-12-18","close":1400.0},{"date":"2024-12-19","close":1362.0},{"date":"2024-12-20","close":1320.0},{"date":"2024-12-23","close":1298.0},{"date":"2024-12-24","close":1289.0},{"date":"2024-12-26","close":1335.0},{"date":"2024-12-27","close":1292.0},{"date":"2024-12-30","close":1288.0},{"date":"2025-01-02","close":1294.0},{"date":"2025-01-03","close":1316.0},{"date":"2025-01-06","close":1360.0},{"date":"2025-01-07","close":1366.0},{"date":"2025-01-08","close":1340.0},{"date":"2025-01-09","close":1326.0},{"date":"2025-01-10","close":1327.0},{"date":"2025-01-13","close":1280.0},{"date":"2025-01-14","close":1282.0},{"date":"2025-01-15","close":1252.0},{"date":"2025-01-16","close":1255.0},{"date":"2025-01-17","close":1248.0},{"date":"2025-01-20","close":1217.0},{"date":"2025-01-21","close":1233.0},{"date":"2025-01-22","close":1233.0},{"date":"2025-01-23","close":1311.0},{"date":"2025-01-24","close":1205.0},{"date":"2025-01-31","close":1140.0},{"date":"2025-02-03","close":1085.0},{"date":"2025-02-04","close":954.0},{"date":"2025-02-05","close":966.0},{"date":"2025-02-06","close":959.0},{"date":"2025-02-07","close":938.0},{"date":"2025-02-10","close":900.0},{"date":"2025-02-11","close":873.0},{"date":"2025-02-12","close":1080.0},{"date":"2025-02-13","close":1093.0},{"date":"2025-02-14","close":1161.0},{"date":"2025-02-17","close":1288.0},{"date":"2025-02-18","close":1233.0},{"date":"2025-02-19","close":1204.0},{"date":"2025-02-20","close":1310.0},{"date":"2025-02-21","close":1390.0},{"date":"2025-02-24","close":1419.0},{"date":"2025-02-25","close":1363.0},{"date":"2025-02-26","close":1316.0},{"date":"2025-02-27","close":1250.0},{"date":"2025-02-28","close":1198.0},{"date":"2025-03-04","close":1249.0},{"date":"2025-03-05","close":1331.0},{"date":"2025-03-06","close":1301.0},{"date":"2025-03-07","close":1293.0},{"date":"2025-03-10","close":1395.0},{"date":"2025-03-11","close":1440.0},{"date":"2025-03-12","close":1490.0},{"date":"2025-03-13","close":1444.0},{"date":"2025-03-14","close":1258.0},{"date":"2025-03-17","close":1376.0},{"date":"2025-03-18","close":1340.0},{"date":"2025-03-19","close":1390.0},{"date":"2025-03-20","close":1385.0},{"date":"2025-03-21","close":1407.0},{"date":"2025-03-24","close":1498.0},{"date":"2025-03-25","close":1539.0},{"date":"2025-03-26","close":1730.0},{"date":"2025-03-27","close":1705.0},{"date":"2025-03-28","close":1679.0},{"date":"2025-03-31","close":1679.0},{"date":"2025-04-01","close":1752.0},{"date":"2025-04-02","close":1850.0},{"date":"2025-04-03","close":1873.0},{"date":"2025-04-04","close":1890.0},{"date":"2025-04-07","close":1783.0},{"date":"2025-04-08","close":1692.0},{"date":"2025-04-09","close":1890.0},{"date":"2025-04-10","close":1900.0},{"date":"2025-04-11","close":1744.0},{"date":"2025-04-14","close":1700.0},{"date":"2025-04-15","close":1725.0},{"date":"2025-04-16","close":1729.0},{"date":"2025-04-17","close":1725.0},{"date":"2025-04-18","close":1730.0},{"date":"2025-04-21","close":1707.0},{"date":"2025-04-22","close":1751.0},{"date":"2025-04-23","close":2075.0},{"date":"2025-04-24","close":2425.0},{"date":"2025-04-25","close":2425.0},{"date":"2025-04-28","close":2660.0},{"date":"2025-04-29","close":2530.0},{"date":"2025-04-30","close":2260.0},{"date":"2025-05-02","close":2400.0},{"date":"2025-05-07","close":2100.0},{"date":"2025-05-08","close":2200.0},{"date":"2025-05-09","close":2085.0},{"date":"2025-05-12","close":1881.0},{"date":"2025-05-13","close":1760.0},{"date":"2025-05-14","close":1865.0},{"date":"2025-05-15","close":1776.0},{"date":"2025-05-16","close":1813.0},{"date":"2025-05-19","close":1888.0},{"date":"2025-05-20","close":1915.0},{"date":"2025-05-21","close":1957.0},{"date":"2025-05-22","close":1937.0},{"date":"2025-05-23","close":1835.0},{"date":"2025-05-26","close":1827.0},{"date":"2025-05-27","close":1832.0},{"date":"2025-05-28","close":2035.0},{"date":"2025-05-29","close":2005.0},{"date":"2025-05-30","close":1980.0},{"date":"2025-06-02","close":1977.0},{"date":"2025-06-04","close":1996.0},{"date":"2025-06-05","close":1826.0},{"date":"2025-06-09","close":1783.0},{"date":"2025-06-10","close":1834.0},{"date":"2025-06-11","close":1801.0},{"date":"2025-06-12","close":1850.0},{"date":"2025-06-13","close":1836.0},{"date":"2025-06-16","close":1853.0},{"date":"2025-06-17","close":1837.0},{"date":"2025-06-18","close":1839.0},{"date":"2025-06-19","close":1793.0},{"date":"2025-06-20","close":1830.0},{"date":"2025-06-23","close":1820.0},{"date":"2025-06-24","close":1799.0},{"date":"2025-06-25","close":1799.0},{"date":"2025-06-26","close":1792.0},{"date":"2025-06-27","close":1808.0},{"date":"2025-06-30","close":1799.0},{"date":"2025-07-01","close":1801.0},{"date":"2025-07-02","close":1840.0},{"date":"2025-07-03","close":1841.0},{"date":"2025-07-04","close":1918.0},{"date":"2025-07-07","close":1788.0},{"date":"2025-07-08","close":1784.0},{"date":"2025-07-09","close":1820.0},{"date":"2025-07-10","close":1790.0},{"date":"2025-07-11","close":1790.0},{"date":"2025-07-14","close":1780.0},{"date":"2025-07-15","close":1738.0},{"date":"2025-07-16","close":1834.0},{"date":"2025-07-17","close":1803.0},{"date":"2025-07-18","close":1770.0},{"date":"2025-07-21","close":1735.0},{"date":"2025-07-22","close":1752.0},{"date":"2025-07-23","close":1929.0},{"date":"2025-07-24","close":1945.0},{"date":"2025-07-25","close":1958.0},{"date":"2025-07-28","close":1870.0},{"date":"2025-07-29","close":1823.0},{"date":"2025-07-30","close":1793.0},{"date":"2025-07-31","close":1790.0},{"date":"2025-08-01","close":1739.0},{"date":"2025-08-04","close":1706.0},{"date":"2025-08-05","close":1720.0},{"date":"2025-08-06","close":1686.0},{"date":"2025-08-07","close":1680.0},{"date":"2025-08-08","close":1657.0},{"date":"2025-08-11","close":1661.0},{"date":"2025-08-12","close":1637.0},{"date":"2025-08-13","close":1639.0},{"date":"2025-08-14","close":1602.0},{"date":"2025-08-18","close":1516.0},{"date":"2025-08-19","close":1530.0},{"date":"2025-08-20","close":1464.0},{"date":"2025-08-21","close":1475.0},{"date":"2025-08-22","close":1451.0},{"date":"2025-08-25","close":1427.0},{"date":"2025-08-26","close":1447.0},{"date":"2025-08-27","close":1441.0},{"date":"2025-08-28","close":1424.0},{"date":"2025-08-29","close":1441.0},{"date":"2025-09-01","close":1399.0},{"date":"2025-09-02","close":1399.0},{"date":"2025-09-03","close":1638.0},{"date":"2025-09-04","close":1739.0},{"date":"2025-09-05","close":1715.0},{"date":"2025-09-08","close":1725.0},{"date":"2025-09-09","close":1720.0},{"date":"2025-09-10","close":1812.0},{"date":"2025-09-11","close":1840.0},{"date":"2025-09-12","close":1872.0},{"date":"2025-09-15","close":1901.0},{"date":"2025-09-16","close":1925.0},{"date":"2025-09-17","close":1931.0},{"date":"2025-09-18","close":1870.0},{"date":"2025-09-19","close":1899.0},{"date":"2025-09-22","close":1859.0},{"date":"2025-09-23","close":1802.0},{"date":"2025-09-24","close":1888.0},{"date":"2025-09-25","close":1831.0},{"date":"2025-09-26","close":1870.0},{"date":"2025-09-29","close":1891.0},{"date":"2025-09-30","close":1886.0},{"date":"2025-10-01","close":1870.0},{"date":"2025-10-02","close":1867.0},{"date":"2025-10-10","close":1834.0},{"date":"2025-10-13","close":1848.0},{"date":"2025-10-14","close":1777.0},{"date":"2025-10-15","close":1800.0},{"date":"2025-10-16","close":1806.0},{"date":"2025-10-17","close":1799.0},{"date":"2025-10-20","close":1826.0},{"date":"2025-10-21","close":1877.0},{"date":"2025-10-22","close":1919.0},{"date":"2025-10-23","close":1919.0},{"date":"2025-10-24","close":1905.0},{"date":"2025-10-27","close":1904.0},{"date":"2025-10-28","close":1909.0},{"date":"2025-10-29","close":1996.0},{"date":"2025-10-30","close":1990.0},{"date":"2025-10-31","close":1843.0},{"date":"2025-11-03","close":2010.0},{"date":"2025-11-04","close":2015.0},{"date":"2025-11-05","close":1894.0},{"date":"2025-11-06","close":1879.0},{"date":"2025-11-07","close":1781.0},{"date":"2025-11-10","close":1781.0},{"date":"2025-11-11","close":1386.0},{"date":"2025-11-12","close":1511.0},{"date":"2025-11-13","close":1484.0},{"date":"2025-11-14","close":1449.0},{"date":"2025-11-17","close":1542.0},{"date":"2025-11-18","close":1500.0},{"date":"2025-11-19","close":1492.0},{"date":"2025-11-20","close":1465.0},{"date":"2025-11-21","close":1432.0},{"date":"2025-11-24","close":1450.0},{"date":"2025-11-25","close":1472.0},{"date":"2025-11-26","close":1510.0},{"date":"2025-11-27","close":1515.0},{"date":"2025-11-28","close":1527.0},{"date":"2025-12-01","close":1515.0},{"date":"2025-12-02","close":1503.0},{"date":"2025-12-03","close":1559.0},{"date":"2025-12-04","close":1819.0},{"date":"2025-12-05","close":2095.0},{"date":"2025-12-08","close":2295.0},{"date":"2025-12-09","close":2075.0},{"date":"2025-12-10","close":2010.0},{"date":"2025-12-11","close":2100.0},{"date":"2025-12-12","close":1991.0},{"date":"2025-12-15","close":1998.0},{"date":"2025-12-16","close":1917.0},{"date":"2025-12-17","close":1861.0},{"date":"2025-12-18","close":1770.0},{"date":"2025-12-19","close":1860.0},{"date":"2025-12-22","close":1937.0},{"date":"2025-12-23","close":1828.0},{"date":"2025-12-24","close":1785.0},{"date":"2025-12-26","close":1810.0},{"date":"2025-12-29","close":1784.0},{"date":"2025-12-30","close":2050.0},{"date":"2026-01-02","close":2400.0},{"date":"2026-01-05","close":2650.0},{"date":"2026-01-06","close":2745.0},{"date":"2026-01-07","close":2740.0},{"date":"2026-01-08","close":2625.0},{"date":"2026-01-09","close":2400.0},{"date":"2026-01-12","close":2625.0},{"date":"2026-01-13","close":2710.0},{"date":"2026-01-14","close":2555.0},{"date":"2026-01-15","close":2785.0},{"date":"2026-01-16","close":3355.0},{"date":"2026-01-19","close":4360.0},{"date":"2026-01-20","close":4740.0},{"date":"2026-01-21","close":4850.0},{"date":"2026-01-22","close":4290.0},{"date":"2026-01-23","close":3570.0},{"date":"2026-01-26","close":3625.0},{"date":"2026-01-27","close":3340.0},{"date":"2026-01-28","close":3750.0},{"date":"2026-01-29","close":3760.0},{"date":"2026-01-30","close":3800.0},{"date":"2026-02-02","close":3565.0},{"date":"2026-02-03","close":3650.0},{"date":"2026-02-04","close":3800.0},{"date":"2026-02-05","close":4030.0},{"date":"2026-02-06","close":3700.0},{"date":"2026-02-09","close":3600.0},{"date":"2026-02-10","close":3380.0},{"date":"2026-02-11","close":3265.0},{"date":"2026-02-12","close":3155.0},{"date":"2026-02-13","close":3175.0},{"date":"2026-02-19","close":3400.0},{"date":"2026-02-20","close":3225.0},{"date":"2026-02-23","close":3630.0},{"date":"2026-02-24","close":3685.0},{"date":"2026-02-25","close":3960.0},{"date":"2026-02-26","close":4190.0},{"date":"2026-02-27","close":4560.0},{"date":"2026-03-03","close":3970.0},{"date":"2026-03-04","close":3300.0},{"date":"2026-03-05","close":3875.0},{"date":"2026-03-06","close":3610.0},{"date":"2026-03-09","close":3270.0},{"date":"2026-03-10","close":3960.0},{"date":"2026-03-11","close":4045.0},{"date":"2026-03-12","close":5020.0},{"date":"2026-03-13","close":4720.0},{"date":"2026-03-16","close":4890.0},{"date":"2026-03-17","close":4360.0},{"date":"2026-03-18","close":4230.0},{"date":"2026-03-19","close":4120.0},{"date":"2026-03-20","close":4140.0},{"date":"2026-03-23","close":4225.0},{"date":"2026-03-24","close":4225.0},{"date":"2026-03-25","close":4225.0},{"date":"2026-03-26","close":4225.0},{"date":"2026-03-27","close":4225.0},{"date":"2026-03-30","close":4225.0},{"date":"2026-03-31","close":4225.0},{"date":"2026-04-01","close":4225.0},{"date":"2026-04-02","close":4225.0},{"date":"2026-04-03","close":4225.0},{"date":"2026-04-06","close":4225.0},{"date":"2026-04-07","close":4225.0},{"date":"2026-04-08","close":4225.0},{"date":"2026-04-09","close":4225.0},{"date":"2026-04-10","close":4225.0},{"date":"2026-04-13","close":4225.0},{"date":"2026-04-14","close":4225.0},{"date":"2026-04-15","close":4225.0},{"date":"2026-04-16","close":4225.0},{"date":"2026-04-17","close":4225.0},{"date":"2026-04-20","close":4225.0},{"date":"2026-04-21","close":4225.0},{"date":"2026-04-22","close":4225.0},{"date":"2026-04-23","close":4225.0},{"date":"2026-04-24","close":4225.0},{"date":"2026-04-27","close":4225.0},{"date":"2026-04-28","close":4225.0},{"date":"2026-04-29","close":4225.0},{"date":"2026-04-30","close":4225.0},{"date":"2026-05-04","close":4225.0},{"date":"2026-05-06","close":4225.0},{"date":"2026-05-07","close":4225.0},{"date":"2026-05-08","close":4225.0},{"date":"2026-05-11","close":4225.0},{"date":"2026-05-12","close":4225.0},{"date":"2026-05-13","close":8450.0},{"date":"2026-05-14","close":8450.0},{"date":"2026-05-15","close":8450.0},{"date":"2026-05-18","close":8450.0},{"date":"2026-05-19","close":8450.0},{"date":"2026-05-20","close":8450.0},{"date":"2026-05-21","close":8450.0},{"date":"2026-05-22","close":8450.0},{"date":"2026-05-26","close":8450.0},{"date":"2026-05-27","close":8450.0},{"date":"2026-05-28","close":8450.0},{"date":"2026-05-29","close":8450.0},{"date":"2026-06-01","close":8450.0},{"date":"2026-06-02","close":8450.0},{"date":"2026-06-04","close":8450.0},{"date":"2026-06-05","close":8450.0},{"date":"2026-06-08","close":8450.0},{"date":"2026-06-09","close":8450.0},{"date":"2026-06-10","close":8450.0},{"date":"2026-06-11","close":8450.0},{"date":"2026-06-12","close":8450.0},{"date":"2026-06-15","close":8450.0},{"date":"2026-06-16","close":8450.0},{"date":"2026-06-17","close":8450.0},{"date":"2026-06-18","close":8450.0},{"date":"2026-06-19","close":8450.0},{"date":"2026-06-22","close":8450.0},{"date":"2026-06-23","close":8450.0},{"date":"2026-06-24","close":8450.0},{"date":"2026-06-25","close":8450.0},{"date":"2026-06-26","close":8450.0},{"date":"2026-06-29","close":8450.0},{"date":"2026-06-30","close":8450.0},{"date":"2026-07-01","close":8450.0},{"date":"2026-07-02","close":8450.0},{"date":"2026-07-03","close":8450.0},{"date":"2026-07-06","close":8450.0},{"date":"2026-07-07","close":8450.0},{"date":"2026-07-08","close":8450.0},{"date":"2026-07-09","close":8450.0},{"date":"2026-07-10","close":8450.0},{"date":"2026-07-13","close":8450.0},{"date":"2026-07-14","close":8450.0},{"date":"2026-07-15","close":8450.0},{"date":"2026-07-16","close":8450.0},{"date":"2026-07-20","close":8450.0},{"date":"2026-07-21","close":8450.0},{"date":"2026-07-22","close":8450.0},{"date":"2026-07-23","close":8450.0},{"date":"2026-07-24","close":8450.0},{"date":"2026-07-27","close":8450.0},{"date":"2026-07-28","close":8450.0},{"date":"2026-07-29","close":8450.0},{"date":"2026-07-30","close":8450.0},{"date":"2026-07-31","close":8450.0},{"date":"2026-08-03","close":8450.0},{"date":"2026-08-04","close":8450.0},{"date":"2026-08-05","close":8450.0},{"date":"2026-08-06","close":8450.0},{"date":"2026-08-07","close":8450.0},{"date":"2026-08-10","close":8450.0},{"date":"2026-08-11","close":8450.0},{"date":"2026-08-12","close":8450.0},{"date":"2026-08-13","close":8450.0},{"date":"2026-08-14","close":8450.0},{"date":"2026-08-18","close":8450.0},{"date":"2026-08-19","close":8450.0},{"date":"2026-08-20","close":8450.0},{"date":"2026-08-21","close":8450.0},{"date":"2026-08-24","close":8450.0},{"date":"2026-08-25","close":8450.0},{"date":"2026-08-26","close":8450.0},{"date":"2026-08-27","close":8450.0},{"date":"2026-08-28","close":8450.0},{"date":"2026-08-31","close":8450.0},{"date":"2026-09-01","close":8450.0},{"date":"2026-09-02","close":8450.0},{"date":"2026-09-03","close":8450.0},{"date":"2026-09-04","close":8450.0},{"date":"2026-09-07","close":8450.0},{"date":"2026-09-08","close":8450.0},{"date":"2026-09-09","close":8450.0},{"date":"2026-09-10","close":8450.0},{"date":"2026-09-11","close":8450.0},{"date":"2026-09-14","close":8450.0},{"date":"2026-09-15","close":8450.0},{"date":"2026-09-16","close":8450.0},{"date":"2026-09-17","close":8450.0},{"date":"2026-09-18","close":8450.0},{"date":"2026-09-21","close":8450.0},{"date":"2026-09-22","close":8450.0},{"date":"2026-09-23","close":8450.0},{"date":"2026-09-28","close":8450.0},{"date":"2026-09-29","close":8450.0},{"date":"2026-09-30","close":8450.0},{"date":"2026-10-01","close":8450.0},{"date":"2026-10-02","close":8450.0},{"date":"2026-10-06","close":8450.0},{"date":"2026-10-07","close":8450.0},{"date":"2026-10-08","close":8450.0},{"date":"2026-10-12","close":8450.0},{"date":"2026-10-13","close":8450.0},{"date":"2026-10-14","close":8450.0},{"date":"2026-10-15","close":8450.0},{"date":"2026-10-16","close":8450.0},{"date":"2026-10-19","close":8450.0},{"date":"2026-10-20","close":8450.0},{"date":"2026-10-21","close":8450.0},{"date":"2026-10-22","close":8450.0},{"date":"2026-10-23","close":8450.0}],"chart_data":[{"date":"2024-10-23","open":1170,"high":1203,"low":1140,"close":1194,"volume":213969,"rsi_14":67.34,"sma_20":1102.9,"sma_60":1093.63,"sma_120":1138.53},{"date":"2024-10-24","open":1171,"high":1235,"low":1162,"close":1225,"volume":330263,"rsi_14":72.81,"sma_20":1113.5,"sma_60":1097.43,"sma_120":1138.57},{"date":"2024-10-25","open":1200,"high":1216,"low":1137,"close":1156,"volume":279571,"rsi_14":62.3,"sma_20":1120.15,"sma_60":1100.08,"sma_120":1138.01},{"date":"2024-10-28","open":1144,"high":1180,"low":1095,"close":1149,"volume":326421,"rsi_14":57.63,"sma_20":1126.75,"sma_60":1102.98,"sma_120":1137.42},{"date":"2024-10-29","open":1149,"high":1160,"low":1110,"close":1131,"volume":84106,"rsi_14":58.75,"sma_20":1130.3,"sma_60":1105.08,"sma_120":1136.62},{"date":"2024-10-30","open":1131,"high":1163,"low":1090,"close":1106,"volume":117165,"rsi_14":55.65,"sma_20":1133.5,"sma_60":1106.25,"sma_120":1135.6},{"date":"2024-10-31","open":1106,"high":1138,"low":1065,"close":1130,"volume":115035,"rsi_14":58.65,"sma_20":1138.05,"sma_60":1102.65,"sma_120":1134.03},{"date":"2024-11-01","open":1102,"high":1142,"low":1102,"close":1113,"volume":99079,"rsi_14":51.3,"sma_20":1142.85,"sma_60":1101.17,"sma_120":1132.42},{"date":"2024-11-04","open":1113,"high":1165,"low":1113,"close":1152,"volume":99042,"rsi_14":39.52,"sma_20":1148.95,"sma_60":1096.02,"sma_120":1131.24},{"date":"2024-11-05","open":1147,"high":1203,"low":1147,"close":1179,"volume":137089,"rsi_14":40.16,"sma_20":1154.05,"sma_60":1092.68,"sma_120":1130.45},{"date":"2024-11-06","open":1180,"high":1190,"low":1143,"close":1163,"volume":156701,"rsi_14":42.54,"sma_20":1159.7,"sma_60":1093.75,"sma_120":1129.49},{"date":"2024-11-07","open":1180,"high":1344,"low":1173,"close":1303,"volume":2138375,"rsi_14":57.23,"sma_20":1172.3,"sma_60":1095.87,"sma_120":1129.54},{"date":"2024-11-08","open":1325,"high":1337,"low":1233,"close":1336,"volume":982330,"rsi_14":66.23,"sma_20":1186.95,"sma_60":1096.8,"sma_120":1130.0},{"date":"2024-11-11","open":1336,"high":1387,"low":1285,"close":1309,"volume":605017,"rsi_14":63.09,"sma_20":1197.35,"sma_60":1098.55,"sma_120":1130.29},{"date":"2024-11-12","open":1297,"high":1339,"low":1243,"close":1263,"volume":648784,"rsi_14":56.65,"sma_20":1199.0,"sma_60":1099.5,"sma_120":1130.23},{"date":"2024-11-13","open":1277,"high":1277,"low":1235,"close":1249,"volume":236738,"rsi_14":52.39,"sma_20":1198.8,"sma_60":1101.2,"sma_120":1130.12},{"date":"2024-11-14","open":1249,"high":1331,"low":1200,"close":1289,"volume":384990,"rsi_14":64.06,"sma_20":1202.45,"sma_60":1104.62,"sma_120":1130.38},{"date":"2024-11-15","open":1289,"high":1387,"low":1264,"close":1317,"volume":995044,"rsi_14":67.0,"sma_20":1206.6,"sma_60":1108.3,"sma_120":1130.9},{"date":"2024-11-18","open":1318,"high":1449,"low":1317,"close":1449,"volume":1715086,"rsi_14":76.15,"sma_20":1219.75,"sma_60":1114.82,"sma_120":1132.58},{"date":"2024-11-19","open":1557,"high":1600,"low":1300,"close":1400,"volume":4677472,"rsi_14":73.26,"sma_20":1230.65,"sma_60":1121.07,"sma_120":1133.85},{"date":"2024-11-20","open":1400,"high":1421,"low":1336,"close":1365,"volume":581378,"rsi_14":68.27,"sma_20":1239.2,"sma_60":1124.98,"sma_120":1134.85},{"date":"2024-11-21","open":1347,"high":1378,"low":1320,"close":1324,"volume":845136,"rsi_14":65.82,"sma_20":1244.15,"sma_60":1129.5,"sma_120":1135.3},{"date":"2024-11-22","open":1306,"high":1370,"low":1305,"close":1332,"volume":328427,"rsi_14":64.15,"sma_20":1252.95,"sma_60":1134.43,"sma_120":1135.92},{"date":"2024-11-25","open":1332,"high":1375,"low":1332,"close":1356,"volume":339617,"rsi_14":63.98,"sma_20":1263.3,"sma_60":1139.85,"sma_120":1136.87},{"date":"2024-11-26","open":1370,"high":1370,"low":1305,"close":1306,"volume":173586,"rsi_14":60.72,"sma_20":1272.05,"sma_60":1144.68,"sma_120":1137.56},{"date":"2024-11-27","open":1300,"high":1338,"low":1250,"close":1336,"volume":297541,"rsi_14":52.96,"sma_20":1283.55,"sma_60":1149.57,"sma_120":1138.62},{"date":"2024-11-28","open":1323,"high":1400,"low":1309,"close":1349,"volume":268198,"rsi_14":51.21,"sma_20":1294.5,"sma_60":1154.28,"sma_120":1139.7},{"date":"2024-11-29","open":1389,"high":1398,"low":1307,"close":1335,"volume":220379,"rsi_14":52.48,"sma_20":1305.6,"sma_60":1159.32,"sma_120":1140.66},{"date":"2024-12-02","open":1326,"high":1335,"low":1301,"close":1306,"volume":170171,"rsi_14":54.24,"sma_20":1313.3,"sma_60":1163.65,"sma_120":1141.45},{"date":"2024-12-03","open":1300,"high":1319,"low":1220,"close":1244,"volume":393985,"rsi_14":49.55,"sma_20":1316.55,"sma_60":1166.6,"sma_120":1141.72},{"date":"2024-12-04","open":1186,"high":1304,"low":1181,"close":1257,"volume":217821,"rsi_14":46.97,"sma_20":1321.25,"sma_60":1169.83,"sma_120":1141.97},{"date":"2024-12-05","open":1245,"high":1294,"low":1223,"close":1224,"volume":100499,"rsi_14":41.28,"sma_20":1317.3,"sma_60":1173.37,"sma_120":1141.88},{"date":"2024-12-06","open":1210,"high":1256,"low":1173,"close":1237,"volume":277743,"rsi_14":24.4,"sma_20":1312.35,"sma_60":1176.78,"sma_120":1141.95},{"date":"2024-12-09","open":1202,"high":1202,"low":1110,"close":1141,"volume":383903,"rsi_14":21.91,"sma_20":1303.95,"sma_60":1178.92,"sma_120":1141.25},{"date":"2024-12-10","open":1141,"high":1249,"low":1141,"close":1249,"volume":296240,"rsi_14":39.14,"sma_20":1303.25,"sma_60":1182.77,"sma_120":1141.5},{"date":"2024-12-11","open":1248,"high":1295,"low":1240,"close":1278,"volume":282767,"rsi_14":45.59,"sma_20":1304.7,"sma_60":1187.23,"sma_120":1142.03},{"date":"2024-12-12","open":1278,"high":1318,"low":1277,"close":1291,"volume":179993,"rsi_14":46.11,"sma_20":1304.8,"sma_60":1191.7,"sma_120":1142.76},{"date":"2024-12-13","open":1270,"high":1371,"low":1270,"close":1350,"volume":252997,"rsi_14":49.47,"sma_20":1306.45,"sma_60":1196.98,"sma_120":1144.02},{"date":"2024-12-16","open":1350,"high":1359,"low":1316,"close":1350,"volume":171733,"rsi_14":54.3,"sma_20":1301.5,"sma_60":1202.25,"sma_120":1145.33},{"date":"2024-12-17","open":1348,"high":1450,"low":1321,"close":1410,"volume":569507,"rsi_14":56.83,"sma_20":1302.0,"sma_60":1208.85,"sma_120":1147.16},{"date":"2024-12-18","open":1413,"high":1434,"low":1331,"close":1400,"volume":441301,"rsi_14":54.73,"sma_20":1303.75,"sma_60":1215.28,"sma_120":1149.0},{"date":"2024-12-19","open":1342,"high":1408,"low":1342,"close":1362,"volume":241605,"rsi_14":52.4,"sma_20":1305.65,"sma_60":1221.1,"sma_120":1150.67},{"date":"2024-12-20","open":1345,"high":1369,"low":1301,"close":1320,"volume":194376,"rsi_14":51.22,"sma_20":1305.05,"sma_60":1226.05,"sma_120":1152.12},{"date":"2024-12-23","open":1330,"high":1349,"low":1298,"close":1298,"volume":115855,"rsi_14":55.04,"sma_20":1302.15,"sma_60":1230.73,"sma_120":1153.54},{"date":"2024-12-24","open":1298,"high":1337,"low":1280,"close":1289,"volume":136639,"rsi_14":53.01,"sma_20":1301.3,"sma_60":1234.55,"sma_120":1154.92},{"date":"2024-12-26","open":1327,"high":1385,"low":1284,"close":1335,"volume":337200,"rsi_14":60.18,"sma_20":1301.25,"sma_60":1239.43,"sma_120":1156.76},{"date":"2024-12-27","open":1335,"high":1348,"low":1277,"close":1292,"volume":157850,"rsi_14":54.78,"sma_20":1298.4,"sma_60":1243.65,"sma_120":1158.29},{"date":"2024-12-30","open":1290,"high":1303,"low":1255,"close":1288,"volume":113878,"rsi_14":65.22,"sma_20":1296.05,"sma_60":1248.17,"sma_120":1159.94},{"date":"2025-01-02","open":1275,"high":1303,"low":1250,"close":1294,"volume":121077,"rsi_14":55.91,"sma_20":1295.45,"sma_60":1252.57,"sma_120":1161.9},{"date":"2025-01-03","open":1282,"high":1335,"low":1270,"close":1316,"volume":143982,"rsi_14":55.08,"sma_20":1299.05,"sma_60":1256.55,"sma_120":1164.35},{"date":"2025-01-06","open":1305,"high":1385,"low":1305,"close":1360,"volume":477280,"rsi_14":58.52,"sma_20":1304.2,"sma_60":1261.72,"sma_120":1167.16},{"date":"2025-01-07","open":1363,"high":1549,"low":1335,"close":1366,"volume":1661790,"rsi_14":52.27,"sma_20":1311.3,"sma_60":1266.97,"sma_120":1169.85},{"date":"2025-01-08","open":1330,"high":1354,"low":1254,"close":1340,"volume":188930,"rsi_14":48.68,"sma_20":1316.45,"sma_60":1271.92,"sma_120":1172.49},{"date":"2025-01-09","open":1310,"high":1355,"low":1310,"close":1326,"volume":136054,"rsi_14":37.35,"sma_20":1325.7,"sma_60":1275.67,"sma_120":1174.75},{"date":"2025-01-10","open":1332,"high":1353,"low":1305,"close":1327,"volume":91459,"rsi_14":38.7,"sma_20":1329.6,"sma_60":1277.28,"sma_120":1177.07},{"date":"2025-01-13","open":1326,"high":1326,"low":1271,"close":1280,"volume":230721,"rsi_14":37.65,"sma_20":1329.7,"sma_60":1277.73,"sma_120":1178.92},{"date":"2025-01-14","open":1269,"high":1330,"low":1263,"close":1282,"volume":233483,"rsi_14":43.49,"sma_20":1329.25,"sma_60":1278.83,"sma_120":1180.79},{"date":"2025-01-15","open":1321,"high":1321,"low":1231,"close":1252,"volume":238187,"rsi_14":42.33,"sma_20":1324.35,"sma_60":1279.13,"sma_120":1182.46},{"date":"2025-01-16","open":1252,"high":1295,"low":1250,"close":1255,"volume":124595,"rsi_14":44.22,"sma_20":1319.6,"sma_60":1280.28,"sma_120":1184.17},{"date":"2025-01-17","open":1283,"high":1283,"low":1210,"close":1248,"volume":364748,"rsi_14":32.94,"sma_20":1311.5,"sma_60":1281.38,"sma_120":1185.98},{"date":"2025-01-20","open":1213,"high":1248,"low":1173,"close":1217,"volume":226240,"rsi_14":34.57,"sma_20":1302.35,"sma_60":1281.77,"sma_120":1187.7},{"date":"2025-01-21","open":1250,"high":1250,"low":1203,"close":1233,"volume":163363,"rsi_14":39.22,"sma_20":1295.9,"sma_60":1281.9,"sma_120":1189.67},{"date":"2025-01-22","open":1233,"high":1308,"low":1233,"close":1233,"volume":289662,"rsi_14":37.75,"sma_20":1291.55,"sma_60":1283.18,"sma_120":1191.63},{"date":"2025-01-23","open":1232,"high":1311,"low":1206,"close":1311,"volume":328456,"rsi_14":49.18,"sma_20":1292.2,"sma_60":1285.88,"sma_120":1194.43},{"date":"2025-01-24","open":1311,"high":1320,"low":1194,"close":1205,"volume":529840,"rsi_14":28.88,"sma_20":1288.0,"sma_60":1287.12,"sma_120":1196.1},{"date":"2025-01-31","open":1185,"high":1196,"low":1135,"close":1140,"volume":263907,"rsi_14":23.47,"sma_20":1278.25,"sma_60":1287.68,"sma_120":1196.97},{"date":"2025-02-03","open":1100,"high":1132,"low":1083,"close":1085,"volume":173230,"rsi_14":21.98,"sma_20":1267.9,"sma_60":1286.93,"sma_120":1194.79},{"date":"2025-02-04","open":1067,"high":1077,"low":912,"close":954,"volume":1109666,"rsi_14":17.48,"sma_20":1251.2,"sma_60":1284.28,"sma_120":1192.72},{"date":"2025-02-05","open":985,"high":1007,"low":950,"close":966,"volume":332944,"rsi_14":19.04,"sma_20":1234.8,"sma_60":1281.18,"sma_120":1188.6},{"date":"2025-02-06","open":979,"high":979,"low":950,"close":959,"volume":161633,"rsi_14":20.44,"sma_20":1216.95,"sma_60":1277.52,"sma_120":1185.1},{"date":"2025-02-07","open":959,"high":959,"low":908,"close":938,"volume":287929,"rsi_14":19.4,"sma_20":1195.85,"sma_60":1273.77,"sma_120":1183.76},{"date":"2025-02-10","open":938,"high":956,"low":860,"close":900,"volume":549926,"rsi_14":19.12,"sma_20":1172.55,"sma_60":1267.05,"sma_120":1181.46},{"date":"2025-02-11","open":905,"high":918,"low":867,"close":873,"volume":250490,"rsi_14":17.85,"sma_20":1149.2,"sma_60":1259.33,"sma_120":1178.07},{"date":"2025-02-12","open":874,"high":1134,"low":855,"close":1080,"volume":7139363,"rsi_14":39.42,"sma_20":1136.9,"sma_60":1255.52,"sma_120":1177.03},{"date":"2025-02-13","open":1109,"high":1129,"low":1000,"close":1093,"volume":1153026,"rsi_14":42.01,"sma_20":1125.2,"sma_60":1252.68,"sma_120":1176.09},{"date":"2025-02-14","open":1125,"high":1279,"low":1090,"close":1161,"volume":1859086,"rsi_14":45.65,"sma_20":1119.25,"sma_60":1251.22,"sma_120":1176.21},{"date":"2025-02-17","open":1170,"high":1289,"low":1162,"close":1288,"volume":850564,"rsi_14":52.88,"sma_20":1119.55,"sma_60":1251.2,"sma_120":1177.91},{"date":"2025-02-18","open":1248,"high":1285,"low":1195,"close":1233,"volume":611778,"rsi_14":45.82,"sma_20":1118.6,"sma_60":1249.8,"sma_120":1179.05},{"date":"2025-02-19","open":1222,"high":1255,"low":1180,"close":1204,"volume":371739,"rsi_14":49.94,"sma_20":1116.05,"sma_60":1245.72,"sma_120":1180.27},{"date":"2025-02-20","open":1217,"high":1318,"low":1186,"close":1310,"volume":666834,"rsi_14":59.49,"sma_20":1119.15,"sma_60":1244.22,"sma_120":1182.64},{"date":"2025-02-21","open":1342,"high":1479,"low":1335,"close":1390,"volume":2817778,"rsi_14":66.56,"sma_20":1127.8,"sma_60":1244.63,"sma_120":1184.81},{"date":"2025-02-24","open":1340,"high":1430,"low":1335,"close":1419,"volume":597170,"rsi_14":78.39,"sma_20":1137.1,"sma_60":1246.22,"sma_120":1187.86},{"date":"2025-02-25","open":1457,"high":1457,"low":1351,"close":1363,"volume":465845,"rsi_14":73.0,"sma_20":1143.6,"sma_60":1246.73,"sma_120":1190.58},{"date":"2025-02-26","open":1275,"high":1333,"low":1162,"close":1316,"volume":939191,"rsi_14":69.77,"sma_20":1143.85,"sma_60":1246.07,"sma_120":1192.96},{"date":"2025-02-27","open":1350,"high":1350,"low":1222,"close":1250,"volume":510260,"rsi_14":66.46,"sma_20":1146.1,"sma_60":1245.13,"sma_120":1194.91},{"date":"2025-02-28","open":1249,"high":1249,"low":1179,"close":1198,"volume":255004,"rsi_14":65.49,"sma_20":1149.0,"sma_60":1242.83,"sma_120":1196.2},{"date":"2025-03-04","open":1198,"high":1257,"low":1162,"close":1249,"volume":239304,"rsi_14":69.07,"sma_20":1157.2,"sma_60":1241.17,"sma_120":1197.72},{"date":"2025-03-05","open":1234,"high":1335,"low":1234,"close":1331,"volume":401627,"rsi_14":64.58,"sma_20":1176.05,"sma_60":1241.1,"sma_120":1200.21},{"date":"2025-03-06","open":1354,"high":1377,"low":1295,"close":1301,"volume":330045,"rsi_14":61.85,"sma_20":1192.8,"sma_60":1241.02,"sma_120":1202.33},{"date":"2025-03-07","open":1298,"high":1333,"low":1280,"close":1293,"volume":262516,"rsi_14":58.07,"sma_20":1209.5,"sma_60":1241.83,"sma_120":1204.22},{"date":"2025-03-10","open":1279,"high":1450,"low":1278,"close":1395,"volume":1674861,"rsi_14":56.75,"sma_20":1232.35,"sma_60":1244.13,"sma_120":1206.98},{"date":"2025-03-11","open":1381,"high":1479,"low":1339,"close":1440,"volume":1074302,"rsi_14":63.22,"sma_20":1259.35,"sma_60":1247.73,"sma_120":1210.55},{"date":"2025-03-12","open":1431,"high":1507,"low":1411,"close":1490,"volume":1218543,"rsi_14":67.79,"sma_20":1290.2,"sma_60":1251.95,"sma_120":1214.37},{"date":"2025-03-13","open":1490,"high":1540,"low":1403,"close":1444,"volume":1059726,"rsi_14":59.01,"sma_20":1308.4,"sma_60":1257.0,"sma_120":1217.96},{"date":"2025-03-14","open":1421,"high":1449,"low":1248,"close":1258,"volume":1803319,"rsi_14":42.24,"sma_20":1316.65,"sma_60":1257.15,"sma_120":1219.96},{"date":"2025-03-17","open":1309,"high":1391,"low":1264,"close":1376,"volume":807010,"rsi_14":47.71,"sma_20":1327.4,"sma_60":1258.78,"sma_120":1223.01},{"date":"2025-03-18","open":1407,"high":1450,"low":1321,"close":1340,"volume":437382,"rsi_14":48.75,"sma_20":1330.0,"sma_60":1259.6,"sma_120":1225.65},{"date":"2025-03-19","open":1366,"high":1390,"low":1330,"close":1390,"volume":245381,"rsi_14":54.01,"sma_20":1337.85,"sma_60":1260.27,"sma_120":1228.62},{"date":"2025-03-20","open":1400,"high":1425,"low":1375,"close":1385,"volume":302825,"rsi_14":57.84,"sma_20":1346.9,"sma_60":1260.85,"sma_120":1231.55},{"date":"2025-03-21","open":1384,"high":1408,"low":1352,"close":1407,"volume":134955,"rsi_14":62.58,"sma_20":1351.75,"sma_60":1260.8,"sma_120":1234.83},{"date":"2025-03-24","open":1406,"high":1544,"low":1391,"close":1498,"volume":837889,"rsi_14":64.29,"sma_20":1357.15,"sma_60":1262.43,"sma_120":1238.86},{"date":"2025-03-25","open":1509,"high":1594,"low":1509,"close":1539,"volume":664765,"rsi_14":62.53,"sma_20":1363.15,"sma_60":1265.38,"sma_120":1243.24},{"date":"2025-03-26","open":1560,"high":1740,"low":1515,"close":1730,"volume":1871298,"rsi_14":71.64,"sma_20":1381.5,"sma_60":1272.22,"sma_120":1249.13},{"date":"2025-03-27","open":1708,"high":1789,"low":1659,"close":1705,"volume":1100947,"rsi_14":70.44,"sma_20":1400.95,"sma_60":1279.0,"sma_120":1254.87},{"date":"2025-03-28","open":1729,"high":1734,"low":1670,"close":1679,"volume":510913,"rsi_14":65.24,"sma_20":1422.4,"sma_60":1285.5,"sma_120":1260.03},{"date":"2025-03-31","open":1608,"high":1770,"low":1524,"close":1679,"volume":533356,"rsi_14":63.47,"sma_20":1446.45,"sma_60":1291.23,"sma_120":1265.33},{"date":"2025-04-01","open":1679,"high":1828,"low":1656,"close":1752,"volume":875069,"rsi_14":64.4,"sma_20":1471.6,"sma_60":1298.9,"sma_120":1271.28},{"date":"2025-04-02","open":1752,"high":1850,"low":1735,"close":1850,"volume":433641,"rsi_14":71.1,"sma_20":1497.55,"sma_60":1308.27,"sma_120":1278.22},{"date":"2025-04-03","open":1850,"high":1902,"low":1821,"close":1873,"volume":893097,"rsi_14":88.49,"sma_20":1526.15,"sma_60":1317.92,"sma_120":1285.24},{"date":"2025-04-04","open":1873,"high":1960,"low":1863,"close":1890,"volume":809787,"rsi_14":86.82,"sma_20":1556.0,"sma_60":1327.48,"sma_120":1292.02},{"date":"2025-04-07","open":1923,"high":1923,"low":1733,"close":1783,"volume":663460,"rsi_14":78.8,"sma_20":1575.4,"sma_60":1334.53,"sma_120":1298.12},{"date":"2025-04-08","open":1783,"high":1850,"low":1678,"close":1692,"volume":646851,"rsi_14":68.64,"sma_20":1588.0,"sma_60":1339.97,"sma_120":1303.47},{"date":"2025-04-09","open":1683,"high":1909,"low":1671,"close":1890,"volume":1107831,"rsi_14":75.17,"sma_20":1608.0,"sma_60":1349.13,"sma_120":1310.53},{"date":"2025-04-10","open":1893,"high":1957,"low":1860,"close":1900,"volume":987839,"rsi_14":74.87,"sma_20":1630.8,"sma_60":1358.7,"sma_120":1317.18},{"date":"2025-04-11","open":1881,"high":1881,"low":1452,"close":1744,"volume":3249882,"rsi_14":61.65,"sma_20":1655.1,"sma_60":1365.65,"sma_120":1321.47},{"date":"2025-04-14","open":1612,"high":1775,"low":1477,"close":1700,"volume":2971087,"rsi_14":57.6,"sma_20":1671.3,"sma_60":1372.65,"sma_120":1325.19},{"date":"2025-04-15","open":1680,"high":1750,"low":1625,"close":1725,"volume":709349,"rsi_14":49.72,"sma_20":1690.55,"sma_60":1380.03,"sma_120":1329.43},{"date":"2025-04-16","open":1710,"high":1755,"low":1709,"close":1729,"volume":467778,"rsi_14":51.38,"sma_20":1707.5,"sma_60":1387.98,"sma_120":1333.56},{"date":"2025-04-17","open":1769,"high":1769,"low":1696,"close":1725,"volume":592886,"rsi_14":52.71,"sma_20":1724.5,"sma_60":1395.82,"sma_120":1338.05},{"date":"2025-04-18","open":1696,"high":1763,"low":1690,"close":1730,"volume":266754,"rsi_14":52.98,"sma_20":1740.65,"sma_60":1403.85,"sma_120":1342.62},{"date":"2025-04-21","open":1730,"high":1754,"low":1694,"close":1707,"volume":342896,"rsi_14":47.2,"sma_20":1751.1,"sma_60":1412.02,"sma_120":1346.89},{"date":"2025-04-22","open":1690,"high":1780,"low":1623,"close":1751,"volume":454840,"rsi_14":43.41,"sma_20":1761.7,"sma_60":1420.65,"sma_120":1351.28},{"date":"2025-04-23","open":1751,"high":2155,"low":1751,"close":2075,"volume":5234673,"rsi_14":59.6,"sma_20":1778.95,"sma_60":1434.68,"sma_120":1358.93},{"date":"2025-04-24","open":2160,"high":2600,"low":2115,"close":2425,"volume":8592407,"rsi_14":69.31,"sma_20":1814.95,"sma_60":1453.25,"sma_120":1369.57},{"date":"2025-04-25","open":2430,"high":2550,"low":2375,"close":2425,"volume":2335297,"rsi_14":75.12,"sma_20":1852.25,"sma_60":1473.58,"sma_120":1380.35},{"date":"2025-04-28","open":2425,"high":2930,"low":2375,"close":2660,"volume":4398746,"rsi_14":84.04,"sma_20":1901.3,"sma_60":1498.92,"sma_120":1393.3},{"date":"2025-04-29","open":2700,"high":2925,"low":2500,"close":2530,"volume":1462025,"rsi_14":73.63,"sma_20":1940.2,"sma_60":1523.0,"sma_120":1404.97},{"date":"2025-04-30","open":2500,"high":2610,"low":2195,"close":2260,"volume":2515558,"rsi_14":61.15,"sma_20":1960.7,"sma_60":1544.77,"sma_120":1414.53},{"date":"2025-05-02","open":2260,"high":2650,"low":2260,"close":2400,"volume":2401767,"rsi_14":70.53,"sma_20":1987.05,"sma_60":1568.67,"sma_120":1424.92},{"date":"2025-05-07","open":2400,"high":2405,"low":2010,"close":2100,"volume":2193048,"rsi_14":60.79,"sma_20":1997.55,"sma_60":1587.68,"sma_120":1432.6},{"date":"2025-05-08","open":2160,"high":2375,"low":2125,"close":2200,"volume":1792211,"rsi_14":62.31,"sma_20":2018.4,"sma_60":1608.72,"sma_120":1441.24},{"date":"2025-05-09","open":2245,"high":2415,"low":2060,"close":2085,"volume":1241924,"rsi_14":58.73,"sma_20":2038.05,"sma_60":1628.47,"sma_120":1447.76},{"date":"2025-05-12","open":2105,"high":2160,"low":1817,"close":1881,"volume":1884133,"rsi_14":53.48,"sma_20":2037.6,"sma_60":1645.27,"sma_120":1452.3},{"date":"2025-05-13","open":1810,"high":1877,"low":1589,"close":1760,"volume":2769312,"rsi_14":50.64,"sma_20":2030.6,"sma_60":1656.6,"sma_120":1456.06},{"date":"2025-05-14","open":1750,"high":1900,"low":1710,"close":1865,"volume":714144,"rsi_14":53.24,"sma_20":2036.65,"sma_60":1669.47,"sma_120":1461.08},{"date":"2025-05-15","open":1865,"high":1866,"low":1737,"close":1776,"volume":418786,"rsi_14":50.5,"sma_20":2040.45,"sma_60":1679.72,"sma_120":1465.47},{"date":"2025-05-16","open":1793,"high":1828,"low":1737,"close":1813,"volume":259488,"rsi_14":44.03,"sma_20":2044.85,"sma_60":1688.47,"sma_120":1469.83},{"date":"2025-05-19","open":1780,"high":1888,"low":1749,"close":1888,"volume":247085,"rsi_14":36.02,"sma_20":2052.8,"sma_60":1699.38,"sma_120":1474.59},{"date":"2025-05-20","open":1955,"high":1962,"low":1811,"close":1915,"volume":602387,"rsi_14":36.91,"sma_20":2062.3,"sma_60":1711.23,"sma_120":1478.47},{"date":"2025-05-21","open":1921,"high":1990,"low":1890,"close":1957,"volume":449754,"rsi_14":29.97,"sma_20":2073.65,"sma_60":1722.02,"sma_120":1483.12},{"date":"2025-05-22","open":1958,"high":2025,"low":1898,"close":1937,"volume":326757,"rsi_14":31.98,"sma_20":2085.15,"sma_60":1731.13,"sma_120":1487.88},{"date":"2025-05-23","open":1922,"high":1952,"low":1760,"close":1835,"volume":420749,"rsi_14":35.61,"sma_20":2089.35,"sma_60":1738.07,"sma_120":1492.14},{"date":"2025-05-26","open":1800,"high":1862,"low":1761,"close":1827,"volume":102666,"rsi_14":28.7,"sma_20":2076.95,"sma_60":1745.8,"sma_120":1496.27},{"date":"2025-05-27","open":1845,"high":1860,"low":1779,"close":1832,"volume":89122,"rsi_14":37.24,"sma_20":2047.3,"sma_60":1754.4,"sma_120":1500.23},{"date":"2025-05-28","open":1850,"high":2035,"low":1832,"close":2035,"volume":778911,"rsi_14":42.84,"sma_20":2027.8,"sma_60":1767.48,"sma_120":1506.31},{"date":"2025-05-29","open":2020,"high":2095,"low":1952,"close":2005,"volume":721357,"rsi_14":46.25,"sma_20":1995.05,"sma_60":1780.93,"sma_120":1511.88},{"date":"2025-05-30","open":1990,"high":2000,"low":1873,"close":1980,"volume":359267,"rsi_14":55.57,"sma_20":1967.55,"sma_60":1793.12,"sma_120":1517.14},{"date":"2025-06-02","open":1980,"high":1998,"low":1909,"close":1977,"volume":266550,"rsi_14":64.07,"sma_20":1953.4,"sma_60":1803.88,"sma_120":1522.49},{"date":"2025-06-04","open":1975,"high":2100,"low":1937,"close":1996,"volume":411537,"rsi_14":59.56,"sma_20":1933.2,"sma_60":1815.47,"sma_120":1528.24},{"date":"2025-06-05","open":2000,"high":2040,"low":1740,"close":1826,"volume":2233680,"rsi_14":53.26,"sma_20":1919.5,"sma_60":1824.35,"sma_120":1533.09},{"date":"2025-06-09","open":1827,"high":1843,"low":1703,"close":1783,"volume":485591,"rsi_14":48.06,"sma_20":1898.65,"sma_60":1830.82,"sma_120":1537.47},{"date":"2025-06-10","open":1783,"high":1960,"low":1769,"close":1834,"volume":906528,"rsi_14":46.39,"sma_20":1886.1,"sma_60":1837.38,"sma_120":1542.56},{"date":"2025-06-11","open":1820,"high":1883,"low":1801,"close":1801,"volume":217445,"rsi_14":42.44,"sma_20":1882.1,"sma_60":1842.57,"sma_120":1547.26},{"date":"2025-06-12","open":1802,"high":1860,"low":1783,"close":1850,"volume":320695,"rsi_14":42.97,"sma_20":1886.6,"sma_60":1849.33,"sma_120":1553.17},{"date":"2025-06-13","open":1850,"high":1899,"low":1816,"close":1836,"volume":241263,"rsi_14":43.31,"sma_20":1885.15,"sma_60":1858.97,"sma_120":1558.06},{"date":"2025-06-16","open":1836,"high":1891,"low":1770,"close":1853,"volume":358283,"rsi_14":51.34,"sma_20":1889.0,"sma_60":1866.92,"sma_120":1562.85},{"date":"2025-06-17","open":1853,"high":1880,"low":1783,"close":1837,"volume":398801,"rsi_14":50.74,"sma_20":1890.2,"sma_60":1875.2,"sma_120":1567.4},{"date":"2025-06-18","open":1835,"high":1879,"low":1803,"close":1839,"volume":145832,"rsi_14":50.52,"sma_20":1887.75,"sma_60":1882.68,"sma_120":1571.47},{"date":"2025-06-19","open":1839,"high":1850,"low":1786,"close":1793,"volume":199112,"rsi_14":26.64,"sma_20":1881.65,"sma_60":1889.48,"sma_120":1575.17},{"date":"2025-06-20","open":1794,"high":1890,"low":1749,"close":1830,"volume":322245,"rsi_14":33.33,"sma_20":1875.3,"sma_60":1896.53,"sma_120":1578.67},{"date":"2025-06-23","open":1829,"high":1830,"low":1620,"close":1820,"volume":656200,"rsi_14":34.31,"sma_20":1869.45,"sma_60":1901.9,"sma_120":1582.17},{"date":"2025-06-24","open":1811,"high":1813,"low":1752,"close":1799,"volume":190246,"rsi_14":33.14,"sma_20":1867.65,"sma_60":1906.23,"sma_120":1585.81},{"date":"2025-06-25","open":1793,"high":1839,"low":1777,"close":1799,"volume":82714,"rsi_14":30.65,"sma_20":1866.25,"sma_60":1907.38,"sma_120":1589.8},{"date":"2025-06-26","open":1799,"high":1870,"low":1780,"close":1792,"volume":265095,"rsi_14":45.09,"sma_20":1864.25,"sma_60":1908.83,"sma_120":1593.92},{"date":"2025-06-27","open":1792,"high":1837,"low":1752,"close":1808,"volume":530529,"rsi_14":53.92,"sma_20":1852.9,"sma_60":1910.98,"sma_120":1598.24},{"date":"2025-06-30","open":1829,"high":1829,"low":1764,"close":1799,"volume":194469,"rsi_14":43.68,"sma_20":1842.6,"sma_60":1912.98,"sma_120":1602.11},{"date":"2025-07-01","open":1801,"high":1839,"low":1787,"close":1801,"volume":232645,"rsi_14":50.0,"sma_20":1833.65,"sma_60":1913.8,"sma_120":1606.35},{"date":"2025-07-02","open":1792,"high":1850,"low":1789,"close":1840,"volume":330976,"rsi_14":47.88,"sma_20":1826.8,"sma_60":1913.63,"sma_120":1610.95},{"date":"2025-07-03","open":1822,"high":1859,"low":1813,"close":1841,"volume":306450,"rsi_14":51.12,"sma_20":1819.05,"sma_60":1913.1,"sma_120":1615.51},{"date":"2025-07-04","open":1895,"high":1920,"low":1845,"close":1918,"volume":338222,"rsi_14":61.48,"sma_20":1823.65,"sma_60":1913.57,"sma_120":1620.53},{"date":"2025-07-07","open":1918,"high":1918,"low":1764,"close":1788,"volume":265920,"rsi_14":43.83,"sma_20":1823.9,"sma_60":1913.65,"sma_120":1624.09},{"date":"2025-07-08","open":1788,"high":1829,"low":1782,"close":1784,"volume":134058,"rsi_14":43.11,"sma_20":1821.4,"sma_60":1915.18,"sma_120":1627.58},{"date":"2025-07-09","open":1784,"high":1844,"low":1744,"close":1820,"volume":3242393,"rsi_14":53.47,"sma_20":1822.35,"sma_60":1914.02,"sma_120":1631.58},{"date":"2025-07-10","open":1952,"high":1956,"low":1774,"close":1790,"volume":1485953,"rsi_14":44.76,"sma_20":1819.35,"sma_60":1912.18,"sma_120":1635.44},{"date":"2025-07-11","open":1785,"high":1826,"low":1730,"close":1790,"volume":407753,"rsi_14":45.97,"sma_20":1817.05,"sma_60":1912.95,"sma_120":1639.3},{"date":"2025-07-14","open":1775,"high":1806,"low":1762,"close":1780,"volume":105426,"rsi_14":47.37,"sma_20":1813.4,"sma_60":1914.28,"sma_120":1643.47},{"date":"2025-07-15","open":1780,"high":1794,"low":1722,"close":1738,"volume":92842,"rsi_14":42.43,"sma_20":1808.45,"sma_60":1914.5,"sma_120":1647.27},{"date":"2025-07-16","open":1738,"high":1894,"low":1705,"close":1834,"volume":557941,"rsi_14":54.27,"sma_20":1808.2,"sma_60":1916.25,"sma_120":1652.12},{"date":"2025-07-17","open":1830,"high":1878,"low":1785,"close":1803,"volume":184639,"rsi_14":49.51,"sma_20":1808.7,"sma_60":1917.55,"sma_120":1656.68},{"date":"2025-07-18","open":1803,"high":1804,"low":1765,"close":1770,"volume":112876,"rsi_14":47.27,"sma_20":1805.7,"sma_60":1918.22,"sma_120":1661.03},{"date":"2025-07-21","open":1785,"high":1785,"low":1732,"close":1735,"volume":132558,"rsi_14":44.15,"sma_20":1801.45,"sma_60":1918.68,"sma_120":1665.35},{"date":"2025-07-22","open":1735,"high":1836,"low":1616,"close":1752,"volume":529113,"rsi_14":41.88,"sma_20":1799.1,"sma_60":1918.7,"sma_120":1669.67},{"date":"2025-07-23","open":1752,"high":1957,"low":1752,"close":1929,"volume":1079496,"rsi_14":56.13,"sma_20":1805.6,"sma_60":1916.27,"sma_120":1675.47},{"date":"2025-07-24","open":2400,"high":2400,"low":1790,"close":1945,"volume":3585524,"rsi_14":52.05,"sma_20":1813.25,"sma_60":1908.27,"sma_120":1680.76},{"date":"2025-07-25","open":1878,"high":2065,"low":1821,"close":1958,"volume":716562,"rsi_14":65.74,"sma_20":1820.75,"sma_60":1900.48,"sma_120":1687.03},{"date":"2025-07-28","open":1950,"high":1950,"low":1846,"close":1870,"volume":163702,"rsi_14":56.89,"sma_20":1824.3,"sma_60":1887.32,"sma_120":1693.12},{"date":"2025-07-29","open":1849,"high":1897,"low":1770,"close":1823,"volume":313508,"rsi_14":50.24,"sma_20":1825.4,"sma_60":1875.53,"sma_120":1699.27},{"date":"2025-07-30","open":1820,"high":1832,"low":1786,"close":1793,"volume":132708,"rsi_14":50.24,"sma_20":1823.05,"sma_60":1867.75,"sma_120":1706.26},{"date":"2025-07-31","open":1793,"high":1812,"low":1721,"close":1790,"volume":235857,"rsi_14":50.0,"sma_20":1820.5,"sma_60":1857.58,"sma_120":1713.12},{"date":"2025-08-01","open":1760,"high":1792,"low":1731,"close":1739,"volume":78907,"rsi_14":46.98,"sma_20":1811.55,"sma_60":1851.57,"sma_120":1719.62},{"date":"2025-08-04","open":1739,"high":1775,"low":1706,"close":1706,"volume":76470,"rsi_14":47.61,"sma_20":1807.45,"sma_60":1843.33,"sma_120":1726.03},{"date":"2025-08-05","open":1706,"high":1762,"low":1706,"close":1720,"volume":53484,"rsi_14":40.31,"sma_20":1804.25,"sma_60":1837.25,"sma_120":1732.86},{"date":"2025-08-06","open":1720,"high":1737,"low":1680,"close":1686,"volume":121046,"rsi_14":40.1,"sma_20":1797.55,"sma_60":1834.0,"sma_120":1739.63},{"date":"2025-08-07","open":1701,"high":1705,"low":1568,"close":1680,"volume":545371,"rsi_14":42.02,"sma_20":1792.05,"sma_60":1832.67,"sma_120":1744.63},{"date":"2025-08-08","open":1680,"high":1704,"low":1633,"close":1657,"volume":36213,"rsi_14":42.93,"sma_20":1785.4,"sma_60":1829.2,"sma_120":1749.33},{"date":"2025-08-11","open":1657,"high":1663,"low":1596,"close":1661,"volume":112484,"rsi_14":41.56,"sma_20":1779.45,"sma_60":1827.28,"sma_120":1753.5},{"date":"2025-08-12","open":1657,"high":1738,"low":1632,"close":1637,"volume":151407,"rsi_14":12.18,"sma_20":1774.4,"sma_60":1824.35,"sma_120":1756.41},{"date":"2025-08-13","open":1637,"high":1670,"low":1580,"close":1639,"volume":74029,"rsi_14":8.87,"sma_20":1764.65,"sma_60":1820.2,"sma_120":1759.79},{"date":"2025-08-14","open":1620,"high":1648,"low":1591,"close":1602,"volume":102587,"rsi_14":5.05,"sma_20":1754.6,"sma_60":1814.98,"sma_120":1763.11},{"date":"2025-08-18","open":1602,"high":1602,"low":1488,"close":1516,"volume":231440,"rsi_14":5.08,"sma_20":1741.9,"sma_60":1807.63,"sma_120":1764.83},{"date":"2025-08-19","open":1422,"high":1549,"low":1422,"close":1530,"volume":346695,"rsi_14":9.42,"sma_20":1731.65,"sma_60":1800.85,"sma_120":1765.99},{"date":"2025-08-20","open":1486,"high":1570,"low":1451,"close":1464,"volume":251499,"rsi_14":8.56,"sma_20":1717.25,"sma_60":1794.67,"sma_120":1766.37},{"date":"2025-08-21","open":1530,"high":1530,"low":1425,"close":1475,"volume":152204,"rsi_14":11.11,"sma_20":1694.55,"sma_60":1788.8,"sma_120":1767.3},{"date":"2025-08-22","open":1475,"high":1530,"low":1415,"close":1451,"volume":973108,"rsi_14":11.9,"sma_20":1669.85,"sma_60":1782.45,"sma_120":1768.42},{"date":"2025-08-25","open":1451,"high":1488,"low":1412,"close":1427,"volume":98036,"rsi_14":12.2,"sma_20":1643.3,"sma_60":1772.32,"sma_120":1769.9},{"date":"2025-08-26","open":1459,"high":1470,"low":1390,"close":1447,"volume":170520,"rsi_14":13.6,"sma_20":1622.15,"sma_60":1763.02,"sma_120":1771.97},{"date":"2025-08-27","open":1447,"high":1458,"low":1350,"close":1441,"volume":194052,"rsi_14":14.7,"sma_20":1603.05,"sma_60":1754.03,"sma_120":1773.58},{"date":"2025-08-28","open":1441,"high":1475,"low":1393,"close":1424,"volume":145056,"rsi_14":14.25,"sma_20":1584.6,"sma_60":1744.82,"sma_120":1774.35},{"date":"2025-08-29","open":1415,"high":1514,"low":1415,"close":1441,"volume":163512,"rsi_14":19.32,"sma_20":1567.15,"sma_60":1735.57,"sma_120":1775.52},{"date":"2025-09-01","open":1510,"high":1510,"low":1394,"close":1399,"volume":101377,"rsi_14":16.41,"sma_20":1550.15,"sma_60":1728.45,"sma_120":1776.4},{"date":"2025-09-02","open":1454,"high":1514,"low":1378,"close":1399,"volume":140879,"rsi_14":17.49,"sma_20":1534.8,"sma_60":1722.05,"sma_120":1776.43},{"date":"2025-09-03","open":1402,"high":1818,"low":1402,"close":1638,"volume":7199965,"rsi_14":49.92,"sma_20":1530.7,"sma_60":1718.78,"sma_120":1778.08},{"date":"2025-09-04","open":1645,"high":1950,"low":1642,"close":1739,"volume":5917279,"rsi_14":60.27,"sma_20":1533.35,"sma_60":1717.75,"sma_120":1780.16},{"date":"2025-09-05","open":1740,"high":1791,"low":1650,"close":1715,"volume":796272,"rsi_14":66.45,"sma_20":1535.1,"sma_60":1715.5,"sma_120":1782.42},{"date":"2025-09-08","open":1704,"high":1735,"low":1595,"close":1725,"volume":375605,"rsi_14":66.22,"sma_20":1538.5,"sma_60":1713.65,"sma_120":1786.31},{"date":"2025-09-09","open":1709,"high":1744,"low":1655,"close":1720,"volume":244589,"rsi_14":73.7,"sma_20":1541.45,"sma_60":1711.43,"sma_120":1789.17},{"date":"2025-09-10","open":1721,"high":1865,"low":1720,"close":1812,"volume":423925,"rsi_14":77.13,"sma_20":1550.2,"sma_60":1711.02,"sma_120":1793.11},{"date":"2025-09-11","open":1949,"high":2135,"low":1740,"close":1840,"volume":2377067,"rsi_14":81.12,"sma_20":1560.25,"sma_60":1711.03,"sma_120":1796.86},{"date":"2025-09-12","open":1829,"high":1880,"low":1780,"close":1872,"volume":436540,"rsi_14":85.15,"sma_20":1573.75,"sma_60":1712.35,"sma_120":1800.92},{"date":"2025-09-15","open":1872,"high":1923,"low":1840,"close":1901,"volume":536653,"rsi_14":85.36,"sma_20":1593.0,"sma_60":1713.53,"sma_120":1805.03},{"date":"2025-09-16","open":1901,"high":1925,"low":1836,"close":1925,"volume":317619,"rsi_14":86.67,"sma_20":1612.75,"sma_60":1715.28,"sma_120":1808.59},{"date":"2025-09-17","open":1925,"high":1945,"low":1854,"close":1931,"volume":1014636,"rsi_14":89.06,"sma_20":1636.1,"sma_60":1717.48,"sma_120":1811.86},{"date":"2025-09-18","open":1938,"high":1971,"low":1870,"close":1870,"volume":176685,"rsi_14":80.14,"sma_20":1655.5,"sma_60":1718.55,"sma_120":1812.97},{"date":"2025-09-19","open":1864,"high":1954,"low":1831,"close":1899,"volume":540454,"rsi_14":86.02,"sma_20":1677.9,"sma_60":1720.33,"sma_120":1814.58},{"date":"2025-09-22","open":1913,"high":1930,"low":1858,"close":1859,"volume":98014,"rsi_14":81.34,"sma_20":1699.5,"sma_60":1721.18,"sma_120":1816.08},{"date":"2025-09-23","open":1859,"high":1859,"low":1701,"close":1802,"volume":320391,"rsi_14":64.86,"sma_20":1717.25,"sma_60":1721.23,"sma_120":1817.11},{"date":"2025-09-24","open":1791,"high":1900,"low":1767,"close":1888,"volume":417140,"rsi_14":63.87,"sma_20":1739.6,"sma_60":1722.68,"sma_120":1818.24},{"date":"2025-09-25","open":1852,"high":1955,"low":1777,"close":1831,"volume":630826,"rsi_14":60.18,"sma_20":1759.95,"sma_60":1722.53,"sma_120":1818.08},{"date":"2025-09-26","open":1831,"high":1870,"low":1809,"close":1870,"volume":120908,"rsi_14":62.1,"sma_20":1781.4,"sma_60":1723.02,"sma_120":1818.06},{"date":"2025-09-29","open":1892,"high":1920,"low":1840,"close":1891,"volume":289750,"rsi_14":63.9,"sma_20":1806.0,"sma_60":1722.57,"sma_120":1818.07},{"date":"2025-09-30","open":1946,"high":1948,"low":1775,"close":1886,"volume":957181,"rsi_14":57.01,"sma_20":1830.35,"sma_60":1724.2,"sma_120":1818.92},{"date":"2025-10-01","open":1873,"high":1899,"low":1780,"close":1870,"volume":356579,"rsi_14":52.91,"sma_20":1841.95,"sma_60":1725.63,"sma_120":1820.41},{"date":"2025-10-02","open":1872,"high":1926,"low":1833,"close":1867,"volume":297264,"rsi_14":49.28,"sma_20":1848.25,"sma_60":1726.38,"sma_120":1820.2},{"date":"2025-10-10","open":1866,"high":1964,"low":1792,"close":1834,"volume":132331,"rsi_14":43.18,"sma_20":1854.2,"sma_60":1727.12,"sma_120":1819.65},{"date":"2025-10-13","open":1830,"high":1870,"low":1650,"close":1848,"volume":371042,"rsi_14":42.0,"sma_20":1860.35,"sma_60":1728.08,"sma_120":1820.52},{"date":"2025-10-14","open":1848,"high":1848,"low":1777,"close":1777,"volume":46134,"rsi_14":35.9,"sma_20":1863.2,"sma_60":1728.03,"sma_120":1821.16},{"date":"2025-10-15","open":1776,"high":1819,"low":1756,"close":1800,"volume":121081,"rsi_14":43.71,"sma_20":1862.6,"sma_60":1729.07,"sma_120":1821.78},{"date":"2025-10-16","open":1779,"high":1859,"low":1775,"close":1806,"volume":533992,"rsi_14":40.13,"sma_20":1860.9,"sma_60":1728.6,"sma_120":1822.42},{"date":"2025-10-17","open":1806,"high":1893,"low":1768,"close":1799,"volume":39892,"rsi_14":43.15,"sma_20":1857.25,"sma_60":1728.53,"sma_120":1823.04},{"date":"2025-10-20","open":1799,"high":1844,"low":1776,"close":1826,"volume":144459,"rsi_14":52.94,"sma_20":1853.5,"sma_60":1729.47,"sma_120":1823.84},{"date":"2025-10-21","open":1826,"high":1890,"low":1805,"close":1877,"volume":477431,"rsi_14":48.53,"sma_20":1851.1,"sma_60":1731.83,"sma_120":1825.26},{"date":"2025-10-22","open":1877,"high":1924,"low":1830,"close":1919,"volume":416491,"rsi_14":62.29,"sma_20":1850.5,"sma_60":1734.62,"sma_120":1826.66},{"date":"2025-10-23","open":1919,"high":1945,"low":1855,"close":1919,"volume":272583,"rsi_14":57.68,"sma_20":1853.3,"sma_60":1734.45,"sma_120":1825.36},{"date":"2025-10-24","open":1903,"high":1914,"low":1877,"close":1905,"volume":480770,"rsi_14":52.24,"sma_20":1853.6,"sma_60":1733.78,"sma_120":1821.03},{"date":"2025-10-27","open":1884,"high":1923,"low":1831,"close":1904,"volume":144345,"rsi_14":52.92,"sma_20":1855.85,"sma_60":1732.88,"sma_120":1816.68},{"date":"2025-10-28","open":1882,"high":1921,"low":1841,"close":1909,"volume":227418,"rsi_14":56.57,"sma_20":1861.2,"sma_60":1733.53,"sma_120":1810.42},{"date":"2025-10-29","open":2085,"high":2480,"low":1940,"close":1996,"volume":15358222,"rsi_14":67.28,"sma_20":1866.6,"sma_60":1736.42,"sma_120":1805.97},{"date":"2025-10-30","open":1996,"high":2160,"low":1961,"close":1990,"volume":2308420,"rsi_14":72.03,"sma_20":1874.55,"sma_60":1739.7,"sma_120":1803.72},{"date":"2025-10-31","open":1961,"high":1978,"low":1765,"close":1843,"volume":1186392,"rsi_14":49.49,"sma_20":1873.2,"sma_60":1740.58,"sma_120":1799.08},{"date":"2025-11-03","open":1860,"high":2095,"low":1799,"close":2010,"volume":1169279,"rsi_14":69.98,"sma_20":1879.15,"sma_60":1745.1,"sma_120":1798.33},{"date":"2025-11-04","open":2015,"high":2175,"low":1938,"close":2015,"volume":1173309,"rsi_14":69.03,"sma_20":1885.6,"sma_60":1750.25,"sma_120":1796.79},{"date":"2025-11-05","open":1990,"high":2185,"low":1834,"close":1894,"volume":1601627,"rsi_14":56.47,"sma_20":1886.8,"sma_60":1753.15,"sma_120":1795.2},{"date":"2025-11-06","open":1930,"high":1984,"low":1871,"close":1879,"volume":508421,"rsi_14":55.81,"sma_20":1887.5,"sma_60":1756.37,"sma_120":1795.18},{"date":"2025-11-07","open":1879,"high":1879,"low":1775,"close":1781,"volume":352959,"rsi_14":47.04,"sma_20":1884.85,"sma_60":1758.05,"sma_120":1795.36},{"date":"2025-11-10","open":1781,"high":1851,"low":1756,"close":1781,"volume":151884,"rsi_14":43.22,"sma_20":1881.5,"sma_60":1760.12,"sma_120":1794.66},{"date":"2025-11-11","open":1395,"high":1761,"low":1247,"close":1386,"volume":21424157,"rsi_14":24.88,"sma_20":1861.95,"sma_60":1755.53,"sma_120":1791.41},{"date":"2025-11-12","open":1390,"high":1594,"low":1333,"close":1511,"volume":3904339,"rsi_14":32.8,"sma_20":1847.5,"sma_60":1753.43,"sma_120":1788.89},{"date":"2025-11-13","open":1511,"high":1518,"low":1460,"close":1484,"volume":676020,"rsi_14":32.44,"sma_20":1831.4,"sma_60":1750.85,"sma_120":1785.53},{"date":"2025-11-14","open":1483,"high":1483,"low":1409,"close":1449,"volume":567816,"rsi_14":31.55,"sma_20":1813.9,"sma_60":1748.3,"sma_120":1781.64},{"date":"2025-11-17","open":1440,"high":1542,"low":1420,"close":1542,"volume":640873,"rsi_14":36.11,"sma_20":1799.7,"sma_60":1748.73,"sma_120":1778.18},{"date":"2025-11-18","open":1510,"high":1590,"low":1500,"close":1500,"volume":206010,"rsi_14":30.56,"sma_20":1780.85,"sma_60":1748.23,"sma_120":1774.54},{"date":"2025-11-19","open":1485,"high":1529,"low":1445,"close":1492,"volume":212761,"rsi_14":30.52,"sma_20":1759.5,"sma_60":1748.7,"sma_120":1771.68},{"date":"2025-11-20","open":1490,"high":1517,"low":1454,"close":1465,"volume":252011,"rsi_14":33.68,"sma_20":1736.8,"sma_60":1748.53,"sma_120":1768.67},{"date":"2025-11-21","open":1453,"high":1463,"low":1402,"close":1432,"volume":149740,"rsi_14":21.78,"sma_20":1713.15,"sma_60":1748.22,"sma_120":1765.33},{"date":"2025-11-24","open":1433,"high":1460,"low":1371,"close":1450,"volume":165038,"rsi_14":22.76,"sma_20":1690.45,"sma_60":1748.6,"sma_120":1760.46},{"date":"2025-11-25","open":1437,"high":1525,"low":1422,"close":1472,"volume":141416,"rsi_14":27.51,"sma_20":1668.6,"sma_60":1749.02,"sma_120":1756.02},{"date":"2025-11-26","open":1500,"high":1550,"low":1475,"close":1510,"volume":223289,"rsi_14":30.8,"sma_20":1644.3,"sma_60":1750.17,"sma_120":1752.1},{"date":"2025-11-27","open":1510,"high":1560,"low":1473,"close":1515,"volume":364803,"rsi_14":34.68,"sma_20":1620.55,"sma_60":1751.68,"sma_120":1748.25},{"date":"2025-11-28","open":1516,"high":1550,"low":1455,"close":1527,"volume":123624,"rsi_14":35.57,"sma_20":1604.75,"sma_60":1753.12,"sma_120":1744.34},{"date":"2025-12-01","open":1523,"high":1564,"low":1511,"close":1515,"volume":148903,"rsi_14":62.98,"sma_20":1580.0,"sma_60":1755.05,"sma_120":1741.75},{"date":"2025-12-02","open":1502,"high":1526,"low":1492,"close":1503,"volume":71732,"rsi_14":48.96,"sma_20":1554.4,"sma_60":1756.78,"sma_120":1739.42},{"date":"2025-12-03","open":1507,"high":1570,"low":1507,"close":1559,"volume":178843,"rsi_14":59.08,"sma_20":1537.65,"sma_60":1755.47,"sma_120":1737.12},{"date":"2025-12-04","open":1700,"high":2000,"low":1656,"close":1819,"volume":7877202,"rsi_14":79.0,"sma_20":1534.65,"sma_60":1756.8,"sma_120":1737.28},{"date":"2025-12-05","open":1875,"high":2290,"low":1850,"close":2095,"volume":7461526,"rsi_14":83.68,"sma_20":1550.35,"sma_60":1763.13,"sma_120":1739.32},{"date":"2025-12-08","open":2200,"high":2520,"low":2160,"close":2295,"volume":7633253,"rsi_14":90.6,"sma_20":1576.05,"sma_60":1772.63,"sma_120":1743.14},{"date":"2025-12-09","open":2305,"high":2385,"low":2025,"close":2075,"volume":2929293,"rsi_14":74.48,"sma_20":1610.5,"sma_60":1778.55,"sma_120":1744.99},{"date":"2025-12-10","open":2075,"high":2075,"low":1919,"close":2010,"volume":1917751,"rsi_14":72.17,"sma_20":1635.45,"sma_60":1781.85,"sma_120":1746.43},{"date":"2025-12-11","open":2010,"high":2175,"low":1955,"close":2100,"volume":2000203,"rsi_14":75.97,"sma_20":1666.25,"sma_60":1786.18,"sma_120":1748.61},{"date":"2025-12-12","open":2100,"high":2100,"low":1960,"close":1991,"volume":1548932,"rsi_14":69.64,"sma_20":1693.35,"sma_60":1788.17,"sma_120":1750.26},{"date":"2025-12-15","open":1991,"high":2040,"low":1901,"close":1998,"volume":1346501,"rsi_14":69.31,"sma_20":1716.15,"sma_60":1789.78,"sma_120":1751.66},{"date":"2025-12-16","open":1998,"high":2040,"low":1898,"close":1917,"volume":755039,"rsi_14":64.48,"sma_20":1737.0,"sma_60":1789.65,"sma_120":1752.47},{"date":"2025-12-17","open":1917,"high":1934,"low":1820,"close":1861,"volume":682815,"rsi_14":61.88,"sma_20":1755.45,"sma_60":1788.48,"sma_120":1752.98},{"date":"2025-12-18","open":1845,"high":1861,"low":1750,"close":1770,"volume":674273,"rsi_14":57.92,"sma_20":1770.7,"sma_60":1786.93,"sma_120":1752.74},{"date":"2025-12-19","open":1781,"high":1887,"low":1694,"close":1860,"volume":940389,"rsi_14":60.69,"sma_20":1792.1,"sma_60":1786.28,"sma_120":1753.31},{"date":"2025-12-22","open":2000,"high":2010,"low":1875,"close":1937,"volume":1062869,"rsi_14":62.93,"sma_20":1816.45,"sma_60":1787.58,"sma_120":1754.38},{"date":"2025-12-23","open":1938,"high":1938,"low":1821,"close":1828,"volume":490603,"rsi_14":57.77,"sma_20":1834.25,"sma_60":1788.02,"sma_120":1754.62},{"date":"2025-12-24","open":1840,"high":1858,"low":1761,"close":1785,"volume":365050,"rsi_14":48.88,"sma_20":1848.0,"sma_60":1786.3,"sma_120":1754.49},{"date":"2025-12-26","open":1788,"high":1856,"low":1788,"close":1810,"volume":475015,"rsi_14":38.72,"sma_20":1862.75,"sma_60":1785.95,"sma_120":1754.24},{"date":"2025-12-29","open":1816,"high":1816,"low":1697,"close":1784,"volume":689690,"rsi_14":26.54,"sma_20":1875.6,"sma_60":1784.52,"sma_120":1753.77},{"date":"2025-12-30","open":1888,"high":2170,"low":1838,"close":2050,"volume":4744292,"rsi_14":48.9,"sma_20":1902.35,"sma_60":1787.17,"sma_120":1754.87},{"date":"2026-01-02","open":2230,"high":2540,"low":2225,"close":2400,"volume":7540367,"rsi_14":63.73,"sma_20":1947.2,"sma_60":1795.73,"sma_120":1759.97},{"date":"2026-01-05","open":2505,"high":2960,"low":2500,"close":2650,"volume":6505915,"rsi_14":67.41,"sma_20":2001.75,"sma_60":1808.73,"sma_120":1767.18},{"date":"2026-01-06","open":2790,"high":2940,"low":2650,"close":2745,"volume":5490367,"rsi_14":74.07,"sma_20":2048.05,"sma_60":1823.4,"sma_120":1774.89},{"date":"2026-01-07","open":2750,"high":2805,"low":2570,"close":2740,"volume":2193391,"rsi_14":73.72,"sma_20":2080.3,"sma_60":1838.5,"sma_120":1782.81},{"date":"2026-01-08","open":2750,"high":2780,"low":2560,"close":2625,"volume":1621899,"rsi_14":72.15,"sma_20":2096.8,"sma_60":1851.45,"sma_120":1789.77},{"date":"2026-01-09","open":2625,"high":2640,"low":2385,"close":2400,"volume":2701431,"rsi_14":65.25,"sma_20":2113.05,"sma_60":1861.83,"sma_120":1794.93},{"date":"2026-01-12","open":2460,"high":2825,"low":2430,"close":2625,"volume":4951114,"rsi_14":72.49,"sma_20":2143.8,"sma_60":1875.58,"sma_120":1802.33},{"date":"2026-01-13","open":2740,"high":2885,"low":2640,"close":2710,"volume":2522198,"rsi_14":72.42,"sma_20":2174.3,"sma_60":1890.65,"sma_120":1809.62},{"date":"2026-01-14","open":2730,"high":2750,"low":2515,"close":2555,"volume":1451350,"rsi_14":65.65,"sma_20":2202.5,"sma_60":1903.25,"sma_120":1815.89},{"date":"2026-01-15","open":2600,"high":2815,"low":2485,"close":2785,"volume":2762906,"rsi_14":72.84,"sma_20":2241.85,"sma_60":1919.23,"sma_120":1824.35},{"date":"2026-01-16","open":2830,"high":3525,"low":2800,"close":3355,"volume":12697672,"rsi_14":79.75,"sma_20":2388.45,"sma_60":1967.8,"sma_120":1837.85},{"date":"2026-01-19","open":3620,"high":4360,"low":3440,"close":4360,"volume":11982064,"rsi_14":86.02,"sma_20":2517.95,"sma_60":2008.48,"sma_120":1859.58},{"date":"2026-01-20","open":4590,"high":5550,"low":4590,"close":4740,"volume":13727292,"rsi_14":86.45,"sma_20":2661.95,"sma_60":2055.73,"sma_120":1883.01},{"date":"2026-01-21","open":4705,"high":5190,"low":3705,"close":4850,"volume":5685619,"rsi_14":85.51,"sma_20":2807.6,"sma_60":2104.83,"sma_120":1907.22},{"date":"2026-01-22","open":5100,"high":5100,"low":4260,"close":4290,"volume":4431511,"rsi_14":71.81,"sma_20":2930.7,"sma_60":2144.52,"sma_120":1926.65},{"date":"2026-01-23","open":4280,"high":4280,"low":3400,"close":3570,"volume":6191231,"rsi_14":59.41,"sma_20":3019.95,"sma_60":2170.75,"sma_120":1940.82},{"date":"2026-01-26","open":3570,"high":3860,"low":3200,"close":3625,"volume":3280639,"rsi_14":59.98,"sma_20":3110.7,"sma_60":2198.0,"sma_120":1955.83},{"date":"2026-01-27","open":3625,"high":3630,"low":3270,"close":3340,"volume":2308879,"rsi_14":57.76,"sma_20":3188.5,"sma_60":2222.95,"sma_120":1968.72},{"date":"2026-01-28","open":3515,"high":3885,"low":3425,"close":3750,"volume":3856796,"rsi_14":64.09,"sma_20":3273.5,"sma_60":2251.95,"sma_120":1985.06},{"date":"2026-01-29","open":4000,"high":4000,"low":3550,"close":3760,"volume":2514112,"rsi_14":62.4,"sma_20":3341.5,"sma_60":2281.03,"sma_120":2001.9},{"date":"2026-01-30","open":3760,"high":3860,"low":3590,"close":3800,"volume":1343571,"rsi_14":62.03,"sma_20":3399.0,"sma_60":2312.8,"sma_120":2019.35},{"date":"2026-02-02","open":3800,"high":3900,"low":3510,"close":3565,"volume":1308211,"rsi_14":60.95,"sma_20":3440.0,"sma_60":2340.9,"sma_120":2034.72},{"date":"2026-02-03","open":3580,"high":3715,"low":3550,"close":3650,"volume":885275,"rsi_14":59.69,"sma_20":3485.5,"sma_60":2372.05,"sma_120":2051.09},{"date":"2026-02-04","open":3750,"high":3925,"low":3450,"close":3800,"volume":2133581,"rsi_14":55.5,"sma_20":3544.25,"sma_60":2379.47,"sma_120":2068.76},{"date":"2026-02-05","open":3805,"high":4270,"low":3760,"close":4030,"volume":5175670,"rsi_14":57.89,"sma_20":3625.75,"sma_60":2416.95,"sma_120":2088.53},{"date":"2026-02-06","open":3970,"high":3970,"low":3525,"close":3700,"volume":2147398,"rsi_14":40.83,"sma_20":3679.5,"sma_60":2455.52,"sma_120":2105.53},{"date":"2026-02-09","open":3700,"high":3950,"low":3510,"close":3600,"volume":1630404,"rsi_14":32.83,"sma_20":3724.0,"sma_60":2490.33,"sma_120":2121.88},{"date":"2026-02-10","open":3605,"high":3660,"low":3300,"close":3380,"volume":1973571,"rsi_14":28.57,"sma_20":3765.25,"sma_60":2521.93,"sma_120":2136.39},{"date":"2026-02-11","open":3380,"high":3435,"low":3205,"close":3265,"volume":998710,"rsi_14":32.83,"sma_20":3789.25,"sma_60":2552.2,"sma_120":2150.25},{"date":"2026-02-12","open":3265,"high":3330,"low":3130,"close":3155,"volume":1097471,"rsi_14":41.26,"sma_20":3779.25,"sma_60":2579.08,"sma_120":2163.91},{"date":"2026-02-13","open":3220,"high":3400,"low":3115,"close":3175,"volume":1322390,"rsi_14":40.38,"sma_20":3770.25,"sma_60":2607.0,"sma_120":2177.62},{"date":"2026-02-19","open":3180,"high":3430,"low":3180,"close":3400,"volume":1407976,"rsi_14":51.32,"sma_20":3722.25,"sma_60":2638.8,"sma_120":2193.75},{"date":"2026-02-20","open":3405,"high":3430,"low":3180,"close":3225,"volume":1089830,"rsi_14":37.16,"sma_20":3646.5,"sma_60":2668.13,"sma_120":2208.33},{"date":"2026-02-23","open":3230,"high":3700,"low":3230,"close":3630,"volume":1460555,"rsi_14":47.34,"sma_20":3585.5,"sma_60":2704.77,"sma_120":2226.49},{"date":"2026-02-24","open":3635,"high":3840,"low":3430,"close":3685,"volume":948818,"rsi_14":47.66,"sma_20":3555.25,"sma_60":2742.02,"sma_120":2245.31},{"date":"2026-02-25","open":3795,"high":4130,"low":3690,"close":3960,"volume":1977352,"rsi_14":57.92,"sma_20":3574.75,"sma_60":2783.48,"sma_120":2266.25},{"date":"2026-02-26","open":4000,"high":4475,"low":3960,"close":4190,"volume":2927147,"rsi_14":60.23,"sma_20":3623.5,"sma_60":3307.32,"sma_120":2524.48},{"date":"2026-02-27","open":4200,"high":4970,"low":4200,"close":4560,"volume":4236427,"rsi_14":63.29,"sma_20":3664.0,"sma_60":2878.9,"sma_120":2315.29},{"date":"2026-03-03","open":4560,"high":4900,"low":3955,"close":3970,"volume":2406725,"rsi_14":49.07,"sma_20":3675.0,"sma_60":2919.62,"sma_120":2336.37},{"date":"2026-03-04","open":3780,"high":3925,"low":3190,"close":3300,"volume":1520411,"rsi_14":44.38,"sma_20":3652.0,"sma_60":2949.37,"sma_120":2352.21},{"date":"2026-03-05","open":3660,"high":4020,"low":3650,"close":3875,"volume":1138248,"rsi_14":53.41,"sma_20":3655.75,"sma_60":2988.9,"sma_120":2372.84},{"date":"2026-03-06","open":3875,"high":4050,"low":3540,"close":3610,"volume":1049476,"rsi_14":52.82,"sma_20":3658.0,"sma_60":3023.08,"sma_120":2389.28},{"date":"2026-03-09","open":3600,"high":3600,"low":3175,"close":3270,"volume":934123,"rsi_14":50.06,"sma_20":3639.0,"sma_60":3047.27,"sma_120":2402.03},{"date":"2026-03-10","open":3600,"high":3980,"low":3435,"close":3960,"volume":2371069,"rsi_14":58.24,"sma_20":3647.0,"sma_60":3078.35,"sma_120":2420.74},{"date":"2026-03-11","open":4325,"high":4545,"low":3960,"close":4045,"volume":3761420,"rsi_14":58.79,"sma_20":3647.75,"sma_60":3107.52,"sma_120":2440.07},{"date":"2026-03-12","open":4230,"high":5250,"low":4110,"close":5020,"volume":17285271,"rsi_14":64.21,"sma_20":3713.75,"sma_60":3156.6,"sma_120":2467.57},{"date":"2026-03-13","open":4950,"high":5120,"low":4620,"close":4720,"volume":3768666,"rsi_14":62.83,"sma_20":3769.75,"sma_60":3201.77,"sma_120":2491.81},{"date":"2026-03-16","open":4760,"high":5120,"low":4560,"close":4890,"volume":3889544,"rsi_14":61.27,"sma_20":3845.25,"sma_60":3611.75,"sma_120":2765.39},{"date":"2026-03-17","open":5120,"high":5120,"low":4300,"close":4360,"volume":4086942,"rsi_14":55.56,"sma_20":3900.0,"sma_60":3287.75,"sma_120":2537.96},{"date":"2026-03-18","open":4390,"high":4480,"low":4055,"close":4230,"volume":2241716,"rsi_14":52.28,"sma_20":3953.75,"sma_60":3324.95,"sma_120":2557.37},{"date":"2026-03-19","open":4230,"high":4290,"low":3900,"close":4120,"volume":1682599,"rsi_14":49.4,"sma_20":4001.0,"sma_60":3361.67,"sma_120":2575.66},{"date":"2026-03-20","open":4170,"high":4375,"low":4030,"close":4140,"volume":1962160,"rsi_14":46.15,"sma_20":4038.0,"sma_60":3399.65,"sma_120":2594.07},{"date":"2026-03-23","open":4120,"high":4645,"low":3955,"close":4225,"volume":3658234,"rsi_14":52.58,"sma_20":4088.0,"sma_60":3440.57,"sma_120":2613.75},{"date":"2026-03-24","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":60.82,"sma_20":4117.75,"sma_60":3479.98,"sma_120":2633.13},{"date":"2026-03-25","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":54.73,"sma_20":4144.75,"sma_60":3518.12,"sma_120":2652.85},{"date":"2026-03-26","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":58.95,"sma_20":4158.0,"sma_60":3558.07,"sma_120":2673.04},{"date":"2026-03-27","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":65.43,"sma_20":4159.75,"sma_60":3598.73,"sma_120":2692.52},{"date":"2026-03-30","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":55.51,"sma_20":4143.0,"sma_60":3638.98,"sma_120":2712.47},{"date":"2026-03-31","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":53.88,"sma_20":4155.75,"sma_60":3679.67,"sma_120":2732.09},{"date":"2026-04-01","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":20.45,"sma_20":4202.0,"sma_60":3715.92,"sma_120":2751.54},{"date":"2026-04-02","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":26.32,"sma_20":4219.5,"sma_60":3746.33,"sma_120":2771.03},{"date":"2026-04-03","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":12.0,"sma_20":4250.25,"sma_60":3772.58,"sma_120":2790.66},{"date":"2026-04-06","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":30.43,"sma_20":4298.0,"sma_60":3797.25,"sma_120":2810.32},{"date":"2026-04-07","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":48.84,"sma_20":4311.25,"sma_60":3822.0,"sma_120":2830.25},{"date":"2026-04-08","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":100.0,"sma_20":4320.25,"sma_60":3848.67,"sma_120":2850.06},{"date":"2026-04-09","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":100.0,"sma_20":4280.5,"sma_60":3879.08,"sma_120":2870.46},{"date":"2026-04-10","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":100.0,"sma_20":8511.5,"sma_60":6254.25,"sma_120":4064.92},{"date":"2026-04-13","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":100.0,"sma_20":8445.0,"sma_60":6349.92,"sma_120":4120.28},{"date":"2026-04-14","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":100.0,"sma_20":8431.5,"sma_60":6448.17,"sma_120":4175.71},{"date":"2026-04-15","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":100.0,"sma_20":8431.0,"sma_60":6542.58,"sma_120":4230.91},{"date":"2026-04-16","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":100.0,"sma_20":8441.5,"sma_60":6627.5,"sma_120":4285.68},{"date":"2026-04-17","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":6695.67,"sma_120":4340.11},{"date":"2026-04-20","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":6757.5,"sma_120":4394.53},{"date":"2026-04-21","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":6817.5,"sma_120":4449.07},{"date":"2026-04-22","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":6886.83,"sma_120":4503.62},{"date":"2026-04-23","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":6968.17,"sma_120":4558.13},{"date":"2026-04-24","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":7048.58,"sma_120":4611.92},{"date":"2026-04-27","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":7133.75,"sma_120":4665.75},{"date":"2026-04-28","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":7212.08,"sma_120":4720.81},{"date":"2026-04-29","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":7290.25,"sma_120":4774.48},{"date":"2026-04-30","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":100.0,"sma_20":4225.0,"sma_60":4253.75,"sma_120":4014.25},{"date":"2026-05-04","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":100.0,"sma_20":4225.0,"sma_60":4044.42,"sma_120":3180.36},{"date":"2026-05-06","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":100.0,"sma_20":4225.0,"sma_60":4054.0,"sma_120":3199.91},{"date":"2026-05-07","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":100.0,"sma_20":4225.0,"sma_60":4061.08,"sma_120":3220.28},{"date":"2026-05-08","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":100.0,"sma_20":4225.0,"sma_60":4064.33,"sma_120":3240.64},{"date":"2026-05-11","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":7759.5,"sma_120":5107.51},{"date":"2026-05-12","open":4225,"high":4225,"low":4225,"close":4225,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":7840.33,"sma_120":5165.33},{"date":"2026-05-13","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":7924.83,"sma_120":5223.38},{"date":"2026-05-14","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8011.25,"sma_120":5281.73},{"date":"2026-05-15","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8099.5,"sma_120":5339.29},{"date":"2026-05-18","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8187.42,"sma_120":5397.21},{"date":"2026-05-19","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8271.58,"sma_120":5455.19},{"date":"2026-05-20","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8358.67,"sma_120":5513.4},{"date":"2026-05-21","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8378.5,"sma_120":5571.88},{"date":"2026-05-22","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8396.5,"sma_120":5630.22},{"date":"2026-05-26","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8405.33,"sma_120":5688.37},{"date":"2026-05-27","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8406.5,"sma_120":5746.2},{"date":"2026-05-28","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8395.33,"sma_120":5803.99},{"date":"2026-05-29","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8403.83,"sma_120":5861.68},{"date":"2026-06-01","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8434.67,"sma_120":5919.48},{"date":"2026-06-02","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8446.33,"sma_120":5977.37},{"date":"2026-06-04","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8466.83,"sma_120":6034.79},{"date":"2026-06-05","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8498.67,"sma_120":6090.05},{"date":"2026-06-08","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8507.5,"sma_120":6143.01},{"date":"2026-06-09","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8513.5,"sma_120":6194.3},{"date":"2026-06-10","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8487.0,"sma_120":6247.43},{"date":"2026-06-11","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8470.5,"sma_120":6301.09},{"date":"2026-06-12","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8448.33,"sma_120":6354.01},{"date":"2026-06-15","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8443.83,"sma_120":6407.83},{"date":"2026-06-16","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8443.67,"sma_120":6461.6},{"date":"2026-06-17","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8447.17,"sma_120":6516.04},{"date":"2026-06-18","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":6570.95},{"date":"2026-06-19","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":6626.62},{"date":"2026-06-22","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":6681.53},{"date":"2026-06-23","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":6735.81},{"date":"2026-06-24","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":6790.99},{"date":"2026-06-25","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":6846.53},{"date":"2026-06-26","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":6901.87},{"date":"2026-06-29","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":6957.42},{"date":"2026-06-30","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":7010.75},{"date":"2026-07-01","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":7061.17},{"date":"2026-07-02","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":7109.5},{"date":"2026-07-03","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":7157.04},{"date":"2026-07-06","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":7204.62},{"date":"2026-07-07","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":7253.17},{"date":"2026-07-08","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":7303.58},{"date":"2026-07-09","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":7352.12},{"date":"2026-07-10","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":7399.96},{"date":"2026-07-13","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":7449.08},{"date":"2026-07-14","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":7496.29},{"date":"2026-07-15","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":7538.75},{"date":"2026-07-16","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":7572.83},{"date":"2026-07-20","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":7603.75},{"date":"2026-07-21","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":7633.75},{"date":"2026-07-22","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":7668.42},{"date":"2026-07-23","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":7709.08},{"date":"2026-07-24","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":7749.29},{"date":"2026-07-27","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":7791.88},{"date":"2026-07-28","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":7831.04},{"date":"2026-07-29","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":7870.12},{"date":"2026-07-30","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":7908.88},{"date":"2026-07-31","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":7949.58},{"date":"2026-08-03","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":7989.58},{"date":"2026-08-04","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8028.33},{"date":"2026-08-05","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8065.17},{"date":"2026-08-06","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8104.75},{"date":"2026-08-07","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8145.17},{"date":"2026-08-10","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8187.42},{"date":"2026-08-11","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8230.62},{"date":"2026-08-12","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8274.75},{"date":"2026-08-13","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8318.71},{"date":"2026-08-14","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8360.79},{"date":"2026-08-18","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8404.33},{"date":"2026-08-19","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8414.25},{"date":"2026-08-20","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8423.25},{"date":"2026-08-21","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8427.67},{"date":"2026-08-24","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8428.25},{"date":"2026-08-25","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8422.67},{"date":"2026-08-26","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8426.92},{"date":"2026-08-27","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8442.33},{"date":"2026-08-28","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8448.17},{"date":"2026-08-31","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8458.42},{"date":"2026-09-01","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8474.33},{"date":"2026-09-02","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8478.75},{"date":"2026-09-03","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8481.75},{"date":"2026-09-04","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8468.5},{"date":"2026-09-07","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8460.25},{"date":"2026-09-08","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8449.17},{"date":"2026-09-09","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8446.92},{"date":"2026-09-10","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8446.83},{"date":"2026-09-11","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8448.58},{"date":"2026-09-14","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8450.0},{"date":"2026-09-15","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8450.0},{"date":"2026-09-16","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8450.0},{"date":"2026-09-17","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8450.0},{"date":"2026-09-18","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8450.0},{"date":"2026-09-21","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8450.0},{"date":"2026-09-22","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8450.0},{"date":"2026-09-23","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8450.0},{"date":"2026-09-28","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8450.0},{"date":"2026-09-29","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8450.0},{"date":"2026-09-30","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8450.0},{"date":"2026-10-01","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8450.0},{"date":"2026-10-02","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8450.0},{"date":"2026-10-06","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8450.0},{"date":"2026-10-07","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8450.0},{"date":"2026-10-08","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8450.0},{"date":"2026-10-12","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8450.0},{"date":"2026-10-13","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8450.0},{"date":"2026-10-14","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8450.0},{"date":"2026-10-15","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8450.0},{"date":"2026-10-16","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8450.0},{"date":"2026-10-19","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8450.0},{"date":"2026-10-20","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8450.0},{"date":"2026-10-21","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8450.0},{"date":"2026-10-22","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8450.0},{"date":"2026-10-23","open":8450,"high":8450,"low":8450,"close":8450,"volume":0,"rsi_14":100.0,"sma_20":8450.0,"sma_60":8450.0,"sma_120":8450.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.41,"ttm_eps":null,"close":1124.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.41,"ttm_eps":null,"close":1039.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.15,"ttm_eps":null,"close":1288.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.76,"ttm_eps":null,"close":1679.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.34,"ttm_eps":null,"close":1799.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.57,"ttm_eps":null,"close":1886.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.19,"ttm_eps":null,"close":2050.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":5.01,"ttm_eps":null,"close":4225.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":19.0,"ttm_eps":null,"close":8450.0}],"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":"옵티코어","phase":"above-fold","symbol_resolved":true}