{"status":"ok","report":{"price_analysis":{"current":2780.0,"change_1d":0.4,"change_7d":-0.5,"change_30d":-13.0,"high_30d":3290.0,"low_30d":2610.0,"position_in_range":25.0,"support":2678.0,"resistance":3222.0},"summary":"케이옥션(102370)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 720.03억. 현재가 2,780원, 전일 대비 +0.4%, 30일 -13.0%. ROE 0.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5003.00, 기관 순매수 1.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.0%입니다. 시가총액 720.03억. 매출 125.99억, 영업이익 -25.06억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.69,"roe":0.02,"eps":-145.77999999999997,"revenue":12599452347.0,"operating_income":-2505708821.0,"net_income":-3970727461.0,"market_cap":72003431700,"profit_margin":-31.52,"roa":0.01,"operating_margin":-19.89,"gross_margin":60.78,"debt_ratio":0.8800734534680185,"total_assets":197330769104.0,"total_equity":104959074200.0,"total_debt":92371694904.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.1로 약세 구간입니다. MACD(-70.77)가 시그널선(-69.61)을 하회합니다(데드크로스). 현재가가 SMA20(2874)과 SMA60(3037) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2719~3030 (현재 위치 20%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":34.09090909090909,"macd":-70.7677702062033,"macd_signal":-69.6073411984973,"sma_20":2874.5,"sma_60":3037.1666666666665,"bb_upper":3029.99598065545,"bb_lower":2719.00401934455,"atr_14":172.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5003.00, 기관 순매수 1.00. 30일 누적: 외국인 -1.74만, 기관 -43.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-5003.0,"institutional_flow":1.0,"data":[{"date":"2026-10-23","foreign_net":-1223.0,"institution_net":1.0,"retail_net":1222.0},{"date":"2026-10-22","foreign_net":-4502.0,"institution_net":0.0,"retail_net":4502.0},{"date":"2026-10-21","foreign_net":488.0,"institution_net":0.0,"retail_net":-488.0},{"date":"2026-10-20","foreign_net":4852.0,"institution_net":0.0,"retail_net":-4852.0},{"date":"2026-10-19","foreign_net":-4618.0,"institution_net":0.0,"retail_net":4618.0},{"date":"2026-10-16","foreign_net":4791.0,"institution_net":1.0,"retail_net":-4792.0},{"date":"2026-10-15","foreign_net":3161.0,"institution_net":0.0,"retail_net":-3161.0},{"date":"2026-10-14","foreign_net":4203.0,"institution_net":0.0,"retail_net":-4203.0},{"date":"2026-10-13","foreign_net":8983.0,"institution_net":0.0,"retail_net":-8983.0},{"date":"2026-10-12","foreign_net":-1096.0,"institution_net":0.0,"retail_net":1096.0},{"date":"2026-10-08","foreign_net":-2057.0,"institution_net":0.0,"retail_net":2057.0},{"date":"2026-10-07","foreign_net":4079.0,"institution_net":1.0,"retail_net":-4080.0},{"date":"2026-10-06","foreign_net":-251.0,"institution_net":0.0,"retail_net":251.0},{"date":"2026-10-02","foreign_net":-3220.0,"institution_net":0.0,"retail_net":3220.0},{"date":"2026-10-01","foreign_net":-4929.0,"institution_net":0.0,"retail_net":4929.0},{"date":"2026-09-30","foreign_net":-3073.0,"institution_net":-522.0,"retail_net":3595.0},{"date":"2026-09-29","foreign_net":-7556.0,"institution_net":522.0,"retail_net":7034.0},{"date":"2026-09-28","foreign_net":-369.0,"institution_net":1.0,"retail_net":368.0},{"date":"2026-09-23","foreign_net":-4362.0,"institution_net":0.0,"retail_net":4362.0},{"date":"2026-09-22","foreign_net":26471.0,"institution_net":0.0,"retail_net":-26471.0},{"date":"2026-09-21","foreign_net":-3719.0,"institution_net":0.0,"retail_net":3719.0},{"date":"2026-09-18","foreign_net":-2031.0,"institution_net":0.0,"retail_net":2031.0},{"date":"2026-09-17","foreign_net":315.0,"institution_net":0.0,"retail_net":-315.0},{"date":"2026-09-16","foreign_net":-6443.0,"institution_net":1.0,"retail_net":6442.0},{"date":"2026-09-15","foreign_net":-997.0,"institution_net":0.0,"retail_net":997.0},{"date":"2026-09-14","foreign_net":-6292.0,"institution_net":0.0,"retail_net":6292.0},{"date":"2026-09-11","foreign_net":82.0,"institution_net":0.0,"retail_net":-82.0},{"date":"2026-09-10","foreign_net":-8885.0,"institution_net":-49.0,"retail_net":8934.0},{"date":"2026-09-09","foreign_net":-2747.0,"institution_net":0.0,"retail_net":2747.0},{"date":"2026-09-08","foreign_net":-6459.0,"institution_net":1.0,"retail_net":6458.0}],"periods":{"d1":{"foreign_net":-1223.0,"institution_net":1.0,"retail_net":1222.0},"d3":{"foreign_net":-5237.0,"institution_net":1.0,"retail_net":5236.0},"d7":{"foreign_net":2949.0,"institution_net":2.0,"retail_net":-2951.0},"d14":{"foreign_net":13590.0,"institution_net":3.0,"retail_net":-13593.0},"d30":{"foreign_net":-17404.0,"institution_net":-43.0,"retail_net":17447.0}}},"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 -146, PBR 0.69x) — 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 -146원"}]},"growth":{"grade":"B","percentile":86,"summary":"매출 +43.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":43.4,"unit":"%","percentile":80,"direction":"higher_better"},{"name":"영업이익 성장률","value":134.5,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.0%","metrics":[{"name":"ROE","value":0.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-19.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-31.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.1,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.0,"unit":"%","percentile":31,"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":"D","percentile":25,"summary":"유동비율 0.6x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":0.57,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.79,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-5.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -146, PBR 0.69x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +43.4%"},"profitability":{"grade":"C","reason":"ROE 0.0%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.02,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.88,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":60.78,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-19.89,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-31.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 43% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 43% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.69,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.44,"pbr_5y_low":0.91,"pbr_5y_avg":1.15,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.07,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.01},{"quarter":"2024-Q3","per":null,"pbr":1.44},{"quarter":"2024-Q4","per":null,"pbr":1.03},{"quarter":"2025-Q1","per":null,"pbr":0.91},{"quarter":"2025-Q2","per":null,"pbr":1.4},{"quarter":"2025-Q3","per":null,"pbr":1.34},{"quarter":"2025-Q4","per":null,"pbr":1.13},{"quarter":"2026-Q1","per":null,"pbr":1.03},{"quarter":"2026-Q2","per":null,"pbr":1.07},{"quarter":"현재","per":null,"pbr":0.69}],"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":"Industrials","industry":"SPECIALTY BUSINESS SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"0.0%"}],"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":"2026-10-23T23:46:27.749081+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"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":0.00017470018804719982,"dividend_yield":null,"eps":0.71,"revenue":4026211828.0,"operating_income":109223952.0,"net_income":18336370.0,"market_cap":null,"profit_margin":0.004554248704074892,"operating_margin":0.027128217954259112,"roa":9.2922001385076e-05,"gross_margin":0.6078102580150684,"total_equity":104959074200.0,"total_assets":197330769104.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.8,"roe":-0.005120144534009591,"dividend_yield":null,"eps":-19.72,"revenue":2807539121.0,"operating_income":-316574983.0,"net_income":-537066852.0,"market_cap":88600000000.0,"profit_margin":-0.19129452123491889,"operating_margin":-0.11275888575587902,"roa":-0.0027448897129152905,"gross_margin":0.741916894557139,"total_equity":104892908478.0,"total_assets":195660630543.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.020591837458043764,"dividend_yield":null,"eps":-79.69,"revenue":3323965428.0,"operating_income":-934373509.0,"net_income":-2170012021.0,"market_cap":null,"profit_margin":-0.6528383245868103,"operating_margin":-0.2811020539290639,"roa":-0.011119309066729822,"gross_margin":0.4914963252138855,"total_equity":105382145980.0,"total_assets":195157091864.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.011869611477442227,"dividend_yield":null,"eps":-47.08,"revenue":2441735970.0,"operating_income":-1363984281.0,"net_income":-1281984958.0,"market_cap":null,"profit_margin":-0.5250301317386089,"operating_margin":-0.5586125190267808,"roa":-0.006359247537001078,"gross_margin":0.6834415688277713,"total_equity":108005637795.0,"total_assets":201593812875.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.01450672872656077,"dividend_yield":null,"eps":-58.19,"revenue":2221775445.0,"operating_income":-1110020360.0,"net_income":-1584514852.0,"market_cap":null,"profit_margin":-0.7131750670689404,"operating_margin":-0.4996096083868638,"roa":-0.007948805752271899,"gross_margin":0.6896447462538231,"total_equity":109226199915.0,"total_assets":199339989098.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.012076586741178815,"dividend_yield":null,"eps":-49.12,"revenue":4299468788.0,"operating_income":-656902021.0,"net_income":-1337391349.0,"market_cap":null,"profit_margin":-0.31105967154191605,"operating_margin":-0.1527867867847864,"roa":-0.006673125432188589,"gross_margin":0.4272822145208698,"total_equity":110742495182.0,"total_assets":200414537774.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.018939587820103933,"dividend_yield":null,"eps":-77.91,"revenue":5452536539.0,"operating_income":-1545389338.0,"net_income":-2121454803.0,"market_cap":null,"profit_margin":-0.38907667795089673,"operating_margin":-0.28342576467785136,"roa":-0.01054816767608719,"gross_margin":0.2580541799098249,"total_equity":112011666946.0,"total_assets":201120693958.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.014751821874238973,"dividend_yield":null,"eps":-61.79,"revenue":5272548026.0,"operating_income":-1098142082.0,"net_income":-1682386377.0,"market_cap":null,"profit_margin":-0.31908412568341016,"operating_margin":-0.20827540623335045,"roa":-0.00830545673815309,"gross_margin":0.3449229911291471,"total_equity":114046006747.0,"total_assets":202563980530.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.012793168493634767,"dividend_yield":null,"eps":-54.36,"revenue":4833738061.0,"operating_income":-829473571.0,"net_income":-1480226383.0,"market_cap":null,"profit_margin":-0.30622809186598166,"operating_margin":-0.17160085228705982,"roa":-0.007271838879937466,"gross_margin":0.39431422761159834,"total_equity":115704438954.0,"total_assets":203555992843.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.015396340737552295,"dividend_yield":null,"eps":-66.24,"revenue":3898336812.0,"operating_income":-1282560179.0,"net_income":-1803600123.0,"market_cap":null,"profit_margin":-0.4626588747919609,"operating_margin":-0.3290018899988265,"roa":-0.008772674075380961,"gross_margin":0.4666766653922463,"total_equity":117144726383.0,"total_assets":205592970570.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0173491384409987,"dividend_yield":null,"eps":-75.66,"revenue":2837000883.0,"operating_income":-1510687153.0,"net_income":-2060090794.0,"market_cap":null,"profit_margin":-0.7261509174510892,"operating_margin":-0.5324944246765678,"roa":-0.009983471745513204,"gross_margin":0.6578654427581297,"total_equity":118743118052.0,"total_assets":206350140163.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.022330569201617287,"dividend_yield":null,"eps":-87.0,"revenue":2821782127.0,"operating_income":-2028687008.0,"net_income":-2690062167.0,"market_cap":null,"profit_margin":-0.9533202940299154,"operating_margin":-0.718938215884447,"roa":-0.012793830736262519,"gross_margin":0.47890223347495176,"total_equity":120465454450.0,"total_assets":210262447773.0}],"current_price":2780.0,"change_pct":0.36,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-01-24","close":17204.3926},{"date":"2022-01-25","close":13234.1475},{"date":"2022-01-26","close":13846.2275},{"date":"2022-01-27","close":12770.9531},{"date":"2022-01-28","close":11033.9717},{"date":"2022-02-03","close":11430.9961},{"date":"2022-02-04","close":11430.9961},{"date":"2022-02-07","close":11414.4531},{"date":"2022-02-08","close":11414.4531},{"date":"2022-02-09","close":11050.5137},{"date":"2022-02-10","close":10719.6602},{"date":"2022-02-11","close":9925.6113},{"date":"2022-02-14","close":8949.5928},{"date":"2022-02-15","close":8585.6533},{"date":"2022-02-16","close":9098.4775},{"date":"2022-02-17","close":9363.1592},{"date":"2022-02-18","close":9181.1904},{"date":"2022-02-21","close":8999.2207},{"date":"2022-02-22","close":8620.0},{"date":"2022-02-23","close":8170.0},{"date":"2022-02-24","close":7444.2085},{"date":"2022-02-25","close":7510.3789},{"date":"2022-02-28","close":7510.3789},{"date":"2022-03-02","close":7642.7207},{"date":"2022-03-03","close":7940.4888},{"date":"2022-03-04","close":7741.9766},{"date":"2022-03-07","close":7675.8062},{"date":"2022-03-08","close":7576.5498},{"date":"2022-03-10","close":7576.5498},{"date":"2022-03-11","close":7890.8608},{"date":"2022-03-14","close":7609.6348},{"date":"2022-03-15","close":7560.0068},{"date":"2022-03-16","close":7642.7207},{"date":"2022-03-17","close":8569.1104},{"date":"2022-03-18","close":8320.9707},{"date":"2022-03-21","close":8320.9707},{"date":"2022-03-22","close":8800.709},{"date":"2022-03-23","close":10173.751},{"date":"2022-03-24","close":10471.5195},{"date":"2022-03-25","close":10554.2324},{"date":"2022-03-28","close":10554.2324},{"date":"2022-03-29","close":10918.1719},{"date":"2022-03-30","close":10835.459},{"date":"2022-03-31","close":10686.5752},{"date":"2022-04-01","close":10471.5195},{"date":"2022-04-04","close":10703.1172},{"date":"2022-04-05","close":10157.208},{"date":"2022-04-06","close":10157.208},{"date":"2022-04-07","close":9660.9277},{"date":"2022-04-08","close":10091.0381},{"date":"2022-04-11","close":9826.3545},{"date":"2022-04-12","close":9346.6172},{"date":"2022-04-13","close":9363.1592},{"date":"2022-04-14","close":9296.9893},{"date":"2022-04-15","close":9296.9893},{"date":"2022-04-18","close":9148.1055},{"date":"2022-04-19","close":9230.8184},{"date":"2022-04-20","close":9627.8428},{"date":"2022-04-21","close":9495.502},{"date":"2022-04-22","close":9545.1299},{"date":"2022-04-25","close":8254.7998},{"date":"2022-04-26","close":8271.3418},{"date":"2022-04-27","close":8056.2876},{"date":"2022-04-28","close":7990.1167},{"date":"2022-04-29","close":8006.6592},{"date":"2022-05-02","close":8039.7451},{"date":"2022-05-03","close":8337.5137},{"date":"2022-05-04","close":8139.001},{"date":"2022-05-06","close":7907.4033},{"date":"2022-05-09","close":7586.0},{"date":"2022-05-10","close":7444.2085},{"date":"2022-05-11","close":7361.4946},{"date":"2022-05-12","close":6881.7573},{"date":"2022-05-13","close":6848.6714},{"date":"2022-05-16","close":7096.812},{"date":"2022-05-17","close":7344.9521},{"date":"2022-05-18","close":7179.5254},{"date":"2022-05-19","close":7047.1836},{"date":"2022-05-20","close":7460.751},{"date":"2022-05-23","close":7510.3789},{"date":"2022-05-24","close":7477.2939},{"date":"2022-05-25","close":7311.8667},{"date":"2022-05-26","close":7477.2939},{"date":"2022-05-27","close":7593.0923},{"date":"2022-05-30","close":7675.8062},{"date":"2022-05-31","close":7659.2632},{"date":"2022-06-02","close":7460.751},{"date":"2022-06-03","close":7477.2939},{"date":"2022-06-07","close":7609.6348},{"date":"2022-06-08","close":7940.4888},{"date":"2022-06-09","close":7659.2632},{"date":"2022-06-10","close":7675.8062},{"date":"2022-06-13","close":7477.2939},{"date":"2022-06-14","close":7378.0376},{"date":"2022-06-15","close":7047.1836},{"date":"2022-06-16","close":7047.1836},{"date":"2022-06-17","close":6914.8423},{"date":"2022-06-20","close":6583.9888},{"date":"2022-06-21","close":7030.6411},{"date":"2022-06-22","close":9131.5625},{"date":"2022-06-23","close":7311.8667},{"date":"2022-06-24","close":7311.8667},{"date":"2022-06-27","close":7725.4341},{"date":"2022-06-28","close":7808.147},{"date":"2022-06-29","close":9015.7627},{"date":"2022-06-30","close":9081.9346},{"date":"2022-07-01","close":9263.9033},{"date":"2022-07-04","close":8254.7998},{"date":"2022-07-05","close":10719.6602},{"date":"2022-07-06","close":13895.8555},{"date":"2022-07-07","close":12804.0381},{"date":"2022-07-08","close":12208.502},{"date":"2022-07-11","close":11215.9404},{"date":"2022-07-12","close":10521.1475},{"date":"2022-07-13","close":10273.0078},{"date":"2022-07-14","close":9816.4297},{"date":"2022-07-15","close":10074.4951},{"date":"2022-07-18","close":11315.1963},{"date":"2022-07-19","close":10670.0322},{"date":"2022-07-20","close":10223.3789},{"date":"2022-07-21","close":10124.123},{"date":"2022-07-22","close":9727.0986},{"date":"2022-07-25","close":8665.0586},{"date":"2022-07-26","close":8377.2158},{"date":"2022-07-27","close":8426.8438},{"date":"2022-07-28","close":7741.9766},{"date":"2022-07-29","close":7503.7617},{"date":"2022-08-01","close":7205.9937},{"date":"2022-08-02","close":6928.0767},{"date":"2022-08-03","close":6987.6304},{"date":"2022-08-04","close":7295.3242},{"date":"2022-08-05","close":7354.8779},{"date":"2022-08-08","close":7205.9937},{"date":"2022-08-09","close":7186.1426},{"date":"2022-08-10","close":7126.5889},{"date":"2022-08-11","close":7325.1011},{"date":"2022-08-12","close":7305.2495},{"date":"2022-08-16","close":7255.6216},{"date":"2022-08-17","close":7176.2168},{"date":"2022-08-18","close":7523.6133},{"date":"2022-08-19","close":7255.6216},{"date":"2022-08-22","close":7196.0679},{"date":"2022-08-23","close":6977.7046},{"date":"2022-08-24","close":6947.9277},{"date":"2022-08-25","close":7086.8862},{"date":"2022-08-26","close":7037.2583},{"date":"2022-08-29","close":6660.085},{"date":"2022-08-30","close":6799.0435},{"date":"2022-08-31","close":6957.8535},{"date":"2022-09-01","close":6888.374},{"date":"2022-09-02","close":6709.7129},{"date":"2022-09-05","close":6501.2754},{"date":"2022-09-06","close":6540.9775},{"date":"2022-09-07","close":6282.9116},{"date":"2022-09-08","close":6183.6558},{"date":"2022-09-13","close":6332.54},{"date":"2022-09-14","close":6173.73},{"date":"2022-09-15","close":6024.8457},{"date":"2022-09-16","close":5895.813},{"date":"2022-09-19","close":5806.4824},{"date":"2022-09-20","close":6004.9946},{"date":"2022-09-21","close":6263.0605},{"date":"2022-09-22","close":5965.292},{"date":"2022-09-23","close":5975.2178},{"date":"2022-09-26","close":5379.6812},{"date":"2022-09-27","close":5201.02},{"date":"2022-09-28","close":4873.4751},{"date":"2022-09-29","close":4942.9541},{"date":"2022-09-30","close":4853.624},{"date":"2022-10-04","close":5081.9131},{"date":"2022-10-05","close":4972.731},{"date":"2022-10-06","close":5111.6895},{"date":"2022-10-07","close":5101.7642},{"date":"2022-10-11","close":4724.5908},{"date":"2022-10-12","close":4744.4419},{"date":"2022-10-13","close":4451.6367},{"date":"2022-10-14","close":4843.6982},{"date":"2022-10-17","close":4789.1074},{"date":"2022-10-18","close":4992.5825},{"date":"2022-10-19","close":4908.2148},{"date":"2022-10-20","close":4878.438},{"date":"2022-10-21","close":4729.5537},{"date":"2022-10-24","close":4942.9541},{"date":"2022-10-25","close":5240.7227},{"date":"2022-10-26","close":4952.8799},{"date":"2022-10-27","close":5042.2104},{"date":"2022-10-28","close":5071.9873},{"date":"2022-10-31","close":5022.3594},{"date":"2022-11-01","close":5062.0615},{"date":"2022-11-02","close":4937.9917},{"date":"2022-11-03","close":4818.8843},{"date":"2022-11-04","close":4729.5537},{"date":"2022-11-07","close":4843.6982},{"date":"2022-11-08","close":4982.6567},{"date":"2022-11-09","close":5012.4336},{"date":"2022-11-10","close":4962.8057},{"date":"2022-11-11","close":5230.7969},{"date":"2022-11-14","close":5260.5737},{"date":"2022-11-15","close":5330.0532},{"date":"2022-11-16","close":5250.6484},{"date":"2022-11-17","close":5161.3179},{"date":"2022-11-18","close":5081.9131},{"date":"2022-11-21","close":4903.252},{"date":"2022-11-22","close":4898.2891},{"date":"2022-11-23","close":5111.6895},{"date":"2022-11-24","close":5151.3921},{"date":"2022-11-25","close":5032.2847},{"date":"2022-11-28","close":4923.103},{"date":"2022-11-29","close":4957.8428},{"date":"2022-11-30","close":4962.8057},{"date":"2022-12-01","close":5121.6152},{"date":"2022-12-02","close":5171.2432},{"date":"2022-12-05","close":5191.0947},{"date":"2022-12-06","close":5081.9131},{"date":"2022-12-07","close":5240.7227},{"date":"2022-12-08","close":5220.8716},{"date":"2022-12-09","close":5210.9458},{"date":"2022-12-12","close":5280.4253},{"date":"2022-12-13","close":5290.3506},{"date":"2022-12-14","close":5568.2676},{"date":"2022-12-15","close":5439.2349},{"date":"2022-12-16","close":5359.8301},{"date":"2022-12-19","close":5300.2764},{"date":"2022-12-20","close":4982.6567},{"date":"2022-12-21","close":4873.4751},{"date":"2022-12-22","close":4933.0288},{"date":"2022-12-23","close":4625.335},{"date":"2022-12-26","close":4585.6323},{"date":"2022-12-27","close":4670.0},{"date":"2022-12-28","close":4670.0},{"date":"2022-12-29","close":4605.0},{"date":"2023-01-02","close":4485.0},{"date":"2023-01-03","close":4350.0},{"date":"2023-01-04","close":4475.0},{"date":"2023-01-05","close":4555.0},{"date":"2023-01-06","close":4630.0},{"date":"2023-01-09","close":4685.0},{"date":"2023-01-10","close":4600.0},{"date":"2023-01-11","close":4700.0},{"date":"2023-01-12","close":4685.0},{"date":"2023-01-13","close":4755.0},{"date":"2023-01-16","close":4810.0},{"date":"2023-01-17","close":4690.0},{"date":"2023-01-18","close":4685.0},{"date":"2023-01-19","close":4850.0},{"date":"2023-01-20","close":5400.0},{"date":"2023-01-25","close":5980.0},{"date":"2023-01-26","close":6010.0},{"date":"2023-01-27","close":6110.0},{"date":"2023-01-30","close":6260.0},{"date":"2023-01-31","close":6320.0},{"date":"2023-02-01","close":6370.0},{"date":"2023-02-02","close":6910.0},{"date":"2023-02-03","close":6600.0},{"date":"2023-02-06","close":6600.0},{"date":"2023-02-07","close":6440.0},{"date":"2023-02-08","close":6760.0},{"date":"2023-02-09","close":6740.0},{"date":"2023-02-10","close":6750.0},{"date":"2023-02-13","close":6690.0},{"date":"2023-02-14","close":6400.0},{"date":"2023-02-15","close":5910.0},{"date":"2023-02-16","close":5870.0},{"date":"2023-02-17","close":5820.0},{"date":"2023-02-20","close":5920.0},{"date":"2023-02-21","close":6180.0},{"date":"2023-02-22","close":6080.0},{"date":"2023-02-23","close":6210.0},{"date":"2023-02-24","close":6070.0},{"date":"2023-02-27","close":6040.0},{"date":"2023-02-28","close":6160.0},{"date":"2023-03-02","close":6200.0},{"date":"2023-03-03","close":6540.0},{"date":"2023-03-06","close":6510.0},{"date":"2023-03-07","close":6360.0},{"date":"2023-03-08","close":6090.0},{"date":"2023-03-09","close":5970.0},{"date":"2023-03-10","close":5740.0},{"date":"2023-03-13","close":5480.0},{"date":"2023-03-14","close":5220.0},{"date":"2023-03-15","close":5230.0},{"date":"2023-03-16","close":5100.0},{"date":"2023-03-17","close":5380.0},{"date":"2023-03-20","close":5480.0},{"date":"2023-03-21","close":5290.0},{"date":"2023-03-22","close":5190.0},{"date":"2023-03-23","close":5020.0},{"date":"2023-03-24","close":5150.0},{"date":"2023-03-27","close":5310.0},{"date":"2023-03-28","close":5310.0},{"date":"2023-03-29","close":5250.0},{"date":"2023-03-30","close":5250.0},{"date":"2023-03-31","close":5120.0},{"date":"2023-04-03","close":5130.0},{"date":"2023-04-04","close":5240.0},{"date":"2023-04-05","close":5250.0},{"date":"2023-04-06","close":5100.0},{"date":"2023-04-07","close":5010.0},{"date":"2023-04-10","close":4925.0},{"date":"2023-04-11","close":4965.0},{"date":"2023-04-12","close":5300.0},{"date":"2023-04-13","close":5130.0},{"date":"2023-04-14","close":5250.0},{"date":"2023-04-17","close":5240.0},{"date":"2023-04-18","close":5110.0},{"date":"2023-04-19","close":5200.0},{"date":"2023-04-20","close":5050.0},{"date":"2023-04-21","close":4990.0},{"date":"2023-04-24","close":5090.0},{"date":"2023-04-25","close":5440.0},{"date":"2023-04-26","close":5500.0},{"date":"2023-04-27","close":5510.0},{"date":"2023-04-28","close":5800.0},{"date":"2023-05-02","close":5680.0},{"date":"2023-05-03","close":5760.0},{"date":"2023-05-04","close":5860.0},{"date":"2023-05-08","close":5490.0},{"date":"2023-05-09","close":5520.0},{"date":"2023-05-10","close":5370.0},{"date":"2023-05-11","close":5220.0},{"date":"2023-05-12","close":5060.0},{"date":"2023-05-15","close":5070.0},{"date":"2023-05-16","close":5030.0},{"date":"2023-05-17","close":5090.0},{"date":"2023-05-18","close":5130.0},{"date":"2023-05-19","close":5130.0},{"date":"2023-05-22","close":5130.0},{"date":"2023-05-23","close":5180.0},{"date":"2023-05-24","close":5110.0},{"date":"2023-05-25","close":5060.0},{"date":"2023-05-26","close":5020.0},{"date":"2023-05-30","close":4840.0},{"date":"2023-05-31","close":4855.0},{"date":"2023-06-01","close":5040.0},{"date":"2023-06-02","close":4990.0},{"date":"2023-06-05","close":5020.0},{"date":"2023-06-07","close":4985.0},{"date":"2023-06-08","close":4965.0},{"date":"2023-06-09","close":5180.0},{"date":"2023-06-12","close":5110.0},{"date":"2023-06-13","close":5020.0},{"date":"2023-06-14","close":4940.0},{"date":"2023-06-15","close":4905.0},{"date":"2023-06-16","close":4920.0},{"date":"2023-06-19","close":4845.0},{"date":"2023-06-20","close":4840.0},{"date":"2023-06-21","close":4890.0},{"date":"2023-06-22","close":5000.0},{"date":"2023-06-23","close":4945.0},{"date":"2023-06-26","close":4890.0},{"date":"2023-06-27","close":4880.0},{"date":"2023-06-28","close":4850.0},{"date":"2023-06-29","close":4795.0},{"date":"2023-06-30","close":4725.0},{"date":"2023-07-03","close":4775.0},{"date":"2023-07-04","close":4720.0},{"date":"2023-07-05","close":4635.0},{"date":"2023-07-06","close":4550.0},{"date":"2023-07-07","close":4450.0},{"date":"2023-07-10","close":4415.0},{"date":"2023-07-11","close":4470.0},{"date":"2023-07-12","close":4540.0},{"date":"2023-07-13","close":4650.0},{"date":"2023-07-14","close":4540.0},{"date":"2023-07-17","close":4475.0},{"date":"2023-07-18","close":4420.0},{"date":"2023-07-19","close":4410.0},{"date":"2023-07-20","close":4480.0},{"date":"2023-07-21","close":4410.0},{"date":"2023-07-24","close":4250.0},{"date":"2023-07-25","close":4065.0},{"date":"2023-07-26","close":3915.0},{"date":"2023-07-27","close":4090.0},{"date":"2023-07-28","close":4160.0},{"date":"2023-07-31","close":4250.0},{"date":"2023-08-01","close":4410.0},{"date":"2023-08-02","close":4275.0},{"date":"2023-08-03","close":4295.0},{"date":"2023-08-04","close":4345.0},{"date":"2023-08-07","close":4340.0},{"date":"2023-08-08","close":4330.0},{"date":"2023-08-09","close":4380.0},{"date":"2023-08-10","close":4570.0},{"date":"2023-08-11","close":4635.0},{"date":"2023-08-14","close":4570.0},{"date":"2023-08-16","close":4425.0},{"date":"2023-08-17","close":4430.0},{"date":"2023-08-18","close":4230.0},{"date":"2023-08-21","close":4280.0},{"date":"2023-08-22","close":4340.0},{"date":"2023-08-23","close":4235.0},{"date":"2023-08-24","close":4280.0},{"date":"2023-08-25","close":4300.0},{"date":"2023-08-28","close":4290.0},{"date":"2023-08-29","close":4375.0},{"date":"2023-08-30","close":4405.0},{"date":"2023-08-31","close":4265.0},{"date":"2023-09-01","close":4255.0},{"date":"2023-09-04","close":4300.0},{"date":"2023-09-05","close":4440.0},{"date":"2023-09-06","close":4355.0},{"date":"2023-09-07","close":4115.0},{"date":"2023-09-08","close":4150.0},{"date":"2023-09-11","close":4155.0},{"date":"2023-09-12","close":4080.0},{"date":"2023-09-13","close":4055.0},{"date":"2023-09-14","close":4075.0},{"date":"2023-09-15","close":4060.0},{"date":"2023-09-18","close":4070.0},{"date":"2023-09-19","close":4015.0},{"date":"2023-09-20","close":3965.0},{"date":"2023-09-21","close":3935.0},{"date":"2023-09-22","close":3850.0},{"date":"2023-09-25","close":3805.0},{"date":"2023-09-26","close":3650.0},{"date":"2023-09-27","close":3690.0},{"date":"2023-10-04","close":3660.0},{"date":"2023-10-05","close":3560.0},{"date":"2023-10-06","close":3615.0},{"date":"2023-10-10","close":3525.0},{"date":"2023-10-11","close":3560.0},{"date":"2023-10-12","close":3670.0},{"date":"2023-10-13","close":3650.0},{"date":"2023-10-16","close":3515.0},{"date":"2023-10-17","close":3560.0},{"date":"2023-10-18","close":3525.0},{"date":"2023-10-19","close":3415.0},{"date":"2023-10-20","close":3205.0},{"date":"2023-10-23","close":3200.0},{"date":"2023-10-24","close":3380.0},{"date":"2023-10-25","close":3465.0},{"date":"2023-10-26","close":3530.0},{"date":"2023-10-27","close":3730.0},{"date":"2023-10-30","close":3605.0},{"date":"2023-10-31","close":3730.0},{"date":"2023-11-01","close":3930.0},{"date":"2023-11-02","close":3925.0},{"date":"2023-11-03","close":3920.0},{"date":"2023-11-06","close":3950.0},{"date":"2023-11-07","close":3940.0},{"date":"2023-11-08","close":3895.0},{"date":"2023-11-09","close":3935.0},{"date":"2023-11-10","close":3795.0},{"date":"2023-11-13","close":3710.0},{"date":"2023-11-14","close":3780.0},{"date":"2023-11-15","close":3880.0},{"date":"2023-11-16","close":3800.0},{"date":"2023-11-17","close":3805.0},{"date":"2023-11-20","close":3860.0},{"date":"2023-11-21","close":4560.0},{"date":"2023-11-22","close":4965.0},{"date":"2023-11-23","close":4960.0},{"date":"2023-11-24","close":4710.0},{"date":"2023-11-27","close":4530.0},{"date":"2023-11-28","close":4365.0},{"date":"2023-11-29","close":5110.0},{"date":"2023-11-30","close":4740.0},{"date":"2023-12-01","close":5070.0},{"date":"2023-12-04","close":6590.0},{"date":"2023-12-05","close":6250.0},{"date":"2023-12-06","close":6750.0},{"date":"2023-12-07","close":6940.0},{"date":"2023-12-08","close":6950.0},{"date":"2023-12-11","close":7290.0},{"date":"2023-12-12","close":7800.0},{"date":"2023-12-13","close":7670.0},{"date":"2023-12-14","close":7210.0},{"date":"2023-12-15","close":7320.0},{"date":"2023-12-18","close":7480.0},{"date":"2023-12-19","close":7590.0},{"date":"2023-12-20","close":7130.0},{"date":"2023-12-21","close":6960.0},{"date":"2023-12-22","close":6350.0},{"date":"2023-12-26","close":6120.0},{"date":"2023-12-27","close":6080.0},{"date":"2023-12-28","close":6310.0},{"date":"2024-01-02","close":6120.0},{"date":"2024-01-03","close":6050.0},{"date":"2024-01-04","close":5770.0},{"date":"2024-01-05","close":5630.0},{"date":"2024-01-08","close":5530.0},{"date":"2024-01-09","close":5700.0},{"date":"2024-01-10","close":5580.0},{"date":"2024-01-11","close":5780.0},{"date":"2024-01-12","close":5600.0},{"date":"2024-01-15","close":5440.0},{"date":"2024-01-16","close":5380.0},{"date":"2024-01-17","close":5200.0},{"date":"2024-01-18","close":5330.0},{"date":"2024-01-19","close":5220.0},{"date":"2024-01-22","close":5100.0},{"date":"2024-01-23","close":5270.0},{"date":"2024-01-24","close":5250.0},{"date":"2024-01-25","close":5220.0},{"date":"2024-01-26","close":5380.0},{"date":"2024-01-29","close":5120.0},{"date":"2024-01-30","close":5200.0},{"date":"2024-01-31","close":5160.0},{"date":"2024-02-01","close":5040.0},{"date":"2024-02-02","close":5980.0},{"date":"2024-02-05","close":6040.0},{"date":"2024-02-06","close":5570.0},{"date":"2024-02-07","close":5430.0},{"date":"2024-02-08","close":5240.0},{"date":"2024-02-13","close":5350.0},{"date":"2024-02-14","close":5210.0},{"date":"2024-02-15","close":5830.0},{"date":"2024-02-16","close":5750.0},{"date":"2024-02-19","close":5670.0},{"date":"2024-02-20","close":5710.0},{"date":"2024-02-21","close":5580.0},{"date":"2024-02-22","close":5420.0},{"date":"2024-02-23","close":5410.0},{"date":"2024-02-26","close":5610.0},{"date":"2024-02-27","close":5770.0},{"date":"2024-02-28","close":5810.0},{"date":"2024-02-29","close":5900.0},{"date":"2024-03-04","close":5950.0},{"date":"2024-03-05","close":5770.0},{"date":"2024-03-06","close":5740.0},{"date":"2024-03-07","close":5520.0},{"date":"2024-03-08","close":5570.0},{"date":"2024-03-11","close":5760.0},{"date":"2024-03-12","close":5680.0},{"date":"2024-03-13","close":5460.0},{"date":"2024-03-14","close":5310.0},{"date":"2024-03-15","close":5130.0},{"date":"2024-03-18","close":5270.0},{"date":"2024-03-19","close":5160.0},{"date":"2024-03-20","close":5140.0},{"date":"2024-03-21","close":5220.0},{"date":"2024-03-22","close":5120.0},{"date":"2024-03-25","close":4810.0},{"date":"2024-03-26","close":4815.0},{"date":"2024-03-27","close":4685.0},{"date":"2024-03-28","close":4585.0},{"date":"2024-03-29","close":4555.0},{"date":"2024-04-01","close":4780.0},{"date":"2024-04-02","close":4605.0},{"date":"2024-04-03","close":4455.0},{"date":"2024-04-04","close":4430.0},{"date":"2024-04-05","close":4450.0},{"date":"2024-04-08","close":4410.0},{"date":"2024-04-09","close":4355.0},{"date":"2024-04-11","close":4360.0},{"date":"2024-04-12","close":4510.0},{"date":"2024-04-15","close":4360.0},{"date":"2024-04-16","close":4225.0},{"date":"2024-04-17","close":4300.0},{"date":"2024-04-18","close":4330.0},{"date":"2024-04-19","close":4200.0},{"date":"2024-04-22","close":4300.0},{"date":"2024-04-23","close":4190.0},{"date":"2024-04-24","close":4265.0},{"date":"2024-04-25","close":4300.0},{"date":"2024-04-26","close":4285.0},{"date":"2024-04-29","close":4385.0},{"date":"2024-04-30","close":4370.0},{"date":"2024-05-02","close":4335.0},{"date":"2024-05-03","close":4305.0},{"date":"2024-05-07","close":4335.0},{"date":"2024-05-08","close":4325.0},{"date":"2024-05-09","close":4250.0},{"date":"2024-05-10","close":4240.0},{"date":"2024-05-13","close":4130.0},{"date":"2024-05-14","close":4225.0},{"date":"2024-05-16","close":4240.0},{"date":"2024-05-17","close":4125.0},{"date":"2024-05-20","close":4050.0},{"date":"2024-05-21","close":4170.0},{"date":"2024-05-22","close":4095.0},{"date":"2024-05-23","close":4065.0},{"date":"2024-05-24","close":4000.0},{"date":"2024-05-27","close":3965.0},{"date":"2024-05-28","close":3885.0},{"date":"2024-05-29","close":3825.0},{"date":"2024-05-30","close":3770.0},{"date":"2024-05-31","close":3965.0},{"date":"2024-06-03","close":3930.0},{"date":"2024-06-04","close":3820.0},{"date":"2024-06-05","close":3830.0},{"date":"2024-06-07","close":3805.0},{"date":"2024-06-10","close":3915.0},{"date":"2024-06-11","close":3865.0},{"date":"2024-06-12","close":3830.0},{"date":"2024-06-13","close":3830.0},{"date":"2024-06-14","close":3735.0},{"date":"2024-06-17","close":3670.0},{"date":"2024-06-18","close":3605.0},{"date":"2024-06-19","close":3630.0},{"date":"2024-06-20","close":3650.0},{"date":"2024-06-21","close":3510.0},{"date":"2024-06-24","close":3510.0},{"date":"2024-06-25","close":3605.0},{"date":"2024-06-26","close":3480.0},{"date":"2024-06-27","close":3460.0},{"date":"2024-06-28","close":3485.0},{"date":"2024-07-01","close":3510.0},{"date":"2024-07-02","close":3420.0},{"date":"2024-07-03","close":3395.0},{"date":"2024-07-04","close":3355.0},{"date":"2024-07-05","close":3330.0},{"date":"2024-07-08","close":3485.0},{"date":"2024-07-09","close":3430.0},{"date":"2024-07-10","close":3470.0},{"date":"2024-07-11","close":3455.0},{"date":"2024-07-12","close":3655.0},{"date":"2024-07-15","close":3850.0},{"date":"2024-07-16","close":4100.0},{"date":"2024-07-17","close":3990.0},{"date":"2024-07-18","close":3805.0},{"date":"2024-07-19","close":3715.0},{"date":"2024-07-22","close":3615.0},{"date":"2024-07-23","close":3565.0},{"date":"2024-07-24","close":4095.0},{"date":"2024-07-25","close":3865.0},{"date":"2024-07-26","close":3950.0},{"date":"2024-07-29","close":3980.0},{"date":"2024-07-30","close":3820.0},{"date":"2024-07-31","close":3705.0},{"date":"2024-08-01","close":3715.0},{"date":"2024-08-02","close":3565.0},{"date":"2024-08-05","close":2935.0},{"date":"2024-08-06","close":3210.0},{"date":"2024-08-07","close":3315.0},{"date":"2024-08-08","close":3295.0},{"date":"2024-08-09","close":3390.0},{"date":"2024-08-12","close":3360.0},{"date":"2024-08-13","close":3305.0},{"date":"2024-08-14","close":3400.0},{"date":"2024-08-16","close":3360.0},{"date":"2024-08-19","close":3330.0},{"date":"2024-08-20","close":3420.0},{"date":"2024-08-21","close":3345.0},{"date":"2024-08-22","close":3365.0},{"date":"2024-08-23","close":3365.0},{"date":"2024-08-26","close":3310.0},{"date":"2024-08-27","close":3255.0},{"date":"2024-08-28","close":3205.0},{"date":"2024-08-29","close":3185.0},{"date":"2024-08-30","close":3210.0},{"date":"2024-09-02","close":3400.0},{"date":"2024-09-03","close":4065.0},{"date":"2024-09-04","close":4400.0},{"date":"2024-09-05","close":4300.0},{"date":"2024-09-06","close":4525.0},{"date":"2024-09-09","close":4450.0},{"date":"2024-09-10","close":4230.0},{"date":"2024-09-11","close":4070.0},{"date":"2024-09-12","close":4070.0},{"date":"2024-09-13","close":4080.0},{"date":"2024-09-19","close":4080.0},{"date":"2024-09-20","close":4070.0},{"date":"2024-09-23","close":3890.0},{"date":"2024-09-24","close":4230.0},{"date":"2024-09-25","close":5490.0},{"date":"2024-09-26","close":5370.0},{"date":"2024-09-27","close":5010.0},{"date":"2024-09-30","close":4870.0},{"date":"2024-10-02","close":4895.0},{"date":"2024-10-04","close":5100.0},{"date":"2024-10-07","close":5070.0},{"date":"2024-10-08","close":4820.0},{"date":"2024-10-10","close":4815.0},{"date":"2024-10-11","close":4710.0},{"date":"2024-10-14","close":4710.0},{"date":"2024-10-15","close":4710.0},{"date":"2024-10-16","close":4765.0},{"date":"2024-10-17","close":4760.0},{"date":"2024-10-18","close":5040.0},{"date":"2024-10-21","close":4900.0},{"date":"2024-10-22","close":4345.0},{"date":"2024-10-23","close":4375.0},{"date":"2024-10-24","close":4350.0},{"date":"2024-10-25","close":4475.0},{"date":"2024-10-28","close":4250.0},{"date":"2024-10-29","close":4620.0},{"date":"2024-10-30","close":4490.0},{"date":"2024-10-31","close":4320.0},{"date":"2024-11-01","close":4030.0},{"date":"2024-11-04","close":4070.0},{"date":"2024-11-05","close":4100.0},{"date":"2024-11-06","close":4285.0},{"date":"2024-11-07","close":4085.0},{"date":"2024-11-08","close":4150.0},{"date":"2024-11-11","close":4160.0},{"date":"2024-11-12","close":3960.0},{"date":"2024-11-13","close":3720.0},{"date":"2024-11-14","close":3500.0},{"date":"2024-11-15","close":3650.0},{"date":"2024-11-18","close":3700.0},{"date":"2024-11-19","close":3725.0},{"date":"2024-11-20","close":3640.0},{"date":"2024-11-21","close":3610.0},{"date":"2024-11-22","close":3550.0},{"date":"2024-11-25","close":4045.0},{"date":"2024-11-26","close":4110.0},{"date":"2024-11-27","close":4200.0},{"date":"2024-11-28","close":3910.0},{"date":"2024-11-29","close":3995.0},{"date":"2024-12-02","close":3995.0},{"date":"2024-12-03","close":4005.0},{"date":"2024-12-04","close":3960.0},{"date":"2024-12-05","close":3625.0},{"date":"2024-12-06","close":3530.0},{"date":"2024-12-09","close":3165.0},{"date":"2024-12-10","close":3500.0},{"date":"2024-12-11","close":3690.0},{"date":"2024-12-12","close":3670.0},{"date":"2024-12-13","close":3735.0},{"date":"2024-12-16","close":3765.0},{"date":"2024-12-17","close":3720.0},{"date":"2024-12-18","close":3745.0},{"date":"2024-12-19","close":3615.0},{"date":"2024-12-20","close":3500.0},{"date":"2024-12-23","close":3565.0},{"date":"2024-12-24","close":3505.0},{"date":"2024-12-26","close":3435.0},{"date":"2024-12-27","close":3330.0},{"date":"2024-12-30","close":3440.0},{"date":"2025-01-02","close":3500.0},{"date":"2025-01-03","close":3605.0},{"date":"2025-01-06","close":3780.0},{"date":"2025-01-07","close":3705.0},{"date":"2025-01-08","close":3790.0},{"date":"2025-01-09","close":3770.0},{"date":"2025-01-10","close":3750.0},{"date":"2025-01-13","close":3640.0},{"date":"2025-01-14","close":3665.0},{"date":"2025-01-15","close":3640.0},{"date":"2025-01-16","close":3710.0},{"date":"2025-01-17","close":3800.0},{"date":"2025-01-20","close":3640.0},{"date":"2025-01-21","close":3625.0},{"date":"2025-01-22","close":3600.0},{"date":"2025-01-23","close":3490.0},{"date":"2025-01-24","close":3535.0},{"date":"2025-01-31","close":3525.0},{"date":"2025-02-03","close":3470.0},{"date":"2025-02-04","close":3475.0},{"date":"2025-02-05","close":3530.0},{"date":"2025-02-06","close":3530.0},{"date":"2025-02-07","close":3505.0},{"date":"2025-02-10","close":3515.0},{"date":"2025-02-11","close":3495.0},{"date":"2025-02-12","close":3475.0},{"date":"2025-02-13","close":3445.0},{"date":"2025-02-14","close":3475.0},{"date":"2025-02-17","close":3525.0},{"date":"2025-02-18","close":3535.0},{"date":"2025-02-19","close":3605.0},{"date":"2025-02-20","close":3660.0},{"date":"2025-02-21","close":3490.0},{"date":"2025-02-24","close":3485.0},{"date":"2025-02-25","close":3450.0},{"date":"2025-02-26","close":3510.0},{"date":"2025-02-27","close":3575.0},{"date":"2025-02-28","close":3440.0},{"date":"2025-03-04","close":3360.0},{"date":"2025-03-05","close":3450.0},{"date":"2025-03-06","close":3460.0},{"date":"2025-03-07","close":3445.0},{"date":"2025-03-10","close":3405.0},{"date":"2025-03-11","close":3390.0},{"date":"2025-03-12","close":3405.0},{"date":"2025-03-13","close":3370.0},{"date":"2025-03-14","close":3365.0},{"date":"2025-03-17","close":3355.0},{"date":"2025-03-18","close":3340.0},{"date":"2025-03-19","close":3330.0},{"date":"2025-03-20","close":3300.0},{"date":"2025-03-21","close":3235.0},{"date":"2025-03-24","close":3280.0},{"date":"2025-03-25","close":3225.0},{"date":"2025-03-26","close":3255.0},{"date":"2025-03-27","close":3225.0},{"date":"2025-03-28","close":3115.0},{"date":"2025-03-31","close":2995.0},{"date":"2025-04-01","close":3150.0},{"date":"2025-04-02","close":3020.0},{"date":"2025-04-03","close":3045.0},{"date":"2025-04-04","close":3155.0},{"date":"2025-04-07","close":3170.0},{"date":"2025-04-08","close":3250.0},{"date":"2025-04-09","close":3180.0},{"date":"2025-04-10","close":3380.0},{"date":"2025-04-11","close":3380.0},{"date":"2025-04-14","close":3410.0},{"date":"2025-04-15","close":3550.0},{"date":"2025-04-16","close":3650.0},{"date":"2025-04-17","close":3635.0},{"date":"2025-04-18","close":3900.0},{"date":"2025-04-21","close":3650.0},{"date":"2025-04-22","close":3535.0},{"date":"2025-04-23","close":3505.0},{"date":"2025-04-24","close":3500.0},{"date":"2025-04-25","close":3555.0},{"date":"2025-04-28","close":3535.0},{"date":"2025-04-29","close":3535.0},{"date":"2025-04-30","close":3800.0},{"date":"2025-05-02","close":3560.0},{"date":"2025-05-07","close":3745.0},{"date":"2025-05-08","close":3760.0},{"date":"2025-05-09","close":3865.0},{"date":"2025-05-12","close":3880.0},{"date":"2025-05-13","close":3860.0},{"date":"2025-05-14","close":3800.0},{"date":"2025-05-15","close":3720.0},{"date":"2025-05-16","close":3620.0},{"date":"2025-05-19","close":3600.0},{"date":"2025-05-20","close":3645.0},{"date":"2025-05-21","close":3640.0},{"date":"2025-05-22","close":3640.0},{"date":"2025-05-23","close":3645.0},{"date":"2025-05-26","close":3630.0},{"date":"2025-05-27","close":3600.0},{"date":"2025-05-28","close":3640.0},{"date":"2025-05-29","close":3665.0},{"date":"2025-05-30","close":3675.0},{"date":"2025-06-02","close":3815.0},{"date":"2025-06-04","close":3850.0},{"date":"2025-06-05","close":3890.0},{"date":"2025-06-09","close":4180.0},{"date":"2025-06-10","close":4090.0},{"date":"2025-06-11","close":4200.0},{"date":"2025-06-12","close":4265.0},{"date":"2025-06-13","close":4075.0},{"date":"2025-06-16","close":4170.0},{"date":"2025-06-17","close":4170.0},{"date":"2025-06-18","close":4115.0},{"date":"2025-06-19","close":4065.0},{"date":"2025-06-20","close":4070.0},{"date":"2025-06-23","close":3970.0},{"date":"2025-06-24","close":4145.0},{"date":"2025-06-25","close":5380.0},{"date":"2025-06-26","close":5030.0},{"date":"2025-06-27","close":4750.0},{"date":"2025-06-30","close":4550.0},{"date":"2025-07-01","close":4635.0},{"date":"2025-07-02","close":4445.0},{"date":"2025-07-03","close":4430.0},{"date":"2025-07-04","close":4340.0},{"date":"2025-07-07","close":4500.0},{"date":"2025-07-08","close":4540.0},{"date":"2025-07-09","close":4620.0},{"date":"2025-07-10","close":4710.0},{"date":"2025-07-11","close":4515.0},{"date":"2025-07-14","close":4680.0},{"date":"2025-07-15","close":4500.0},{"date":"2025-07-16","close":4410.0},{"date":"2025-07-17","close":4345.0},{"date":"2025-07-18","close":4780.0},{"date":"2025-07-21","close":4955.0},{"date":"2025-07-22","close":4655.0},{"date":"2025-07-23","close":4585.0},{"date":"2025-07-24","close":4520.0},{"date":"2025-07-25","close":4615.0},{"date":"2025-07-28","close":4500.0},{"date":"2025-07-29","close":4470.0},{"date":"2025-07-30","close":4460.0},{"date":"2025-07-31","close":4755.0},{"date":"2025-08-01","close":4620.0},{"date":"2025-08-04","close":5010.0},{"date":"2025-08-05","close":5110.0},{"date":"2025-08-06","close":4935.0},{"date":"2025-08-07","close":5070.0},{"date":"2025-08-08","close":5050.0},{"date":"2025-08-11","close":4990.0},{"date":"2025-08-12","close":4815.0},{"date":"2025-08-13","close":4810.0},{"date":"2025-08-14","close":4810.0},{"date":"2025-08-18","close":4750.0},{"date":"2025-08-19","close":4700.0},{"date":"2025-08-20","close":4385.0},{"date":"2025-08-21","close":4395.0},{"date":"2025-08-22","close":4440.0},{"date":"2025-08-25","close":4750.0},{"date":"2025-08-26","close":4720.0},{"date":"2025-08-27","close":4635.0},{"date":"2025-08-28","close":4485.0},{"date":"2025-08-29","close":4450.0},{"date":"2025-09-01","close":4370.0},{"date":"2025-09-02","close":4345.0},{"date":"2025-09-03","close":4365.0},{"date":"2025-09-04","close":4515.0},{"date":"2025-09-05","close":4485.0},{"date":"2025-09-08","close":4435.0},{"date":"2025-09-09","close":4510.0},{"date":"2025-09-10","close":4490.0},{"date":"2025-09-11","close":4465.0},{"date":"2025-09-12","close":4480.0},{"date":"2025-09-15","close":4830.0},{"date":"2025-09-16","close":4650.0},{"date":"2025-09-17","close":4565.0},{"date":"2025-09-18","close":4530.0},{"date":"2025-09-19","close":4515.0},{"date":"2025-09-22","close":4470.0},{"date":"2025-09-23","close":4380.0},{"date":"2025-09-24","close":4315.0},{"date":"2025-09-25","close":4350.0},{"date":"2025-09-26","close":4225.0},{"date":"2025-09-29","close":4305.0},{"date":"2025-09-30","close":4290.0},{"date":"2025-10-01","close":4265.0},{"date":"2025-10-02","close":4290.0},{"date":"2025-10-10","close":4290.0},{"date":"2025-10-13","close":4240.0},{"date":"2025-10-14","close":4160.0},{"date":"2025-10-15","close":4155.0},{"date":"2025-10-16","close":4030.0},{"date":"2025-10-17","close":4050.0},{"date":"2025-10-20","close":4035.0},{"date":"2025-10-21","close":4030.0},{"date":"2025-10-22","close":4000.0},{"date":"2025-10-23","close":4070.0},{"date":"2025-10-24","close":4015.0},{"date":"2025-10-27","close":4070.0},{"date":"2025-10-28","close":4030.0},{"date":"2025-10-29","close":3985.0},{"date":"2025-10-30","close":3910.0},{"date":"2025-10-31","close":3960.0},{"date":"2025-11-03","close":3850.0},{"date":"2025-11-04","close":3720.0},{"date":"2025-11-05","close":3630.0},{"date":"2025-11-06","close":3740.0},{"date":"2025-11-07","close":3695.0},{"date":"2025-11-10","close":3880.0},{"date":"2025-11-11","close":3835.0},{"date":"2025-11-12","close":4225.0},{"date":"2025-11-13","close":4305.0},{"date":"2025-11-14","close":4350.0},{"date":"2025-11-17","close":4365.0},{"date":"2025-11-18","close":4200.0},{"date":"2025-11-19","close":4175.0},{"date":"2025-11-20","close":4245.0},{"date":"2025-11-21","close":4295.0},{"date":"2025-11-24","close":4160.0},{"date":"2025-11-25","close":3785.0},{"date":"2025-11-26","close":3835.0},{"date":"2025-11-27","close":3810.0},{"date":"2025-11-28","close":3795.0},{"date":"2025-12-01","close":3745.0},{"date":"2025-12-02","close":3685.0},{"date":"2025-12-03","close":3750.0},{"date":"2025-12-04","close":3700.0},{"date":"2025-12-05","close":3725.0},{"date":"2025-12-08","close":3715.0},{"date":"2025-12-09","close":3790.0},{"date":"2025-12-10","close":3680.0},{"date":"2025-12-11","close":3710.0},{"date":"2025-12-12","close":3770.0},{"date":"2025-12-15","close":3700.0},{"date":"2025-12-16","close":3550.0},{"date":"2025-12-17","close":3585.0},{"date":"2025-12-18","close":3550.0},{"date":"2025-12-19","close":3560.0},{"date":"2025-12-22","close":3715.0},{"date":"2025-12-23","close":3610.0},{"date":"2025-12-24","close":3550.0},{"date":"2025-12-26","close":3520.0},{"date":"2025-12-29","close":3595.0},{"date":"2025-12-30","close":3540.0},{"date":"2026-01-02","close":3610.0},{"date":"2026-01-05","close":3695.0},{"date":"2026-01-06","close":3710.0},{"date":"2026-01-07","close":3625.0},{"date":"2026-01-08","close":3555.0},{"date":"2026-01-09","close":3690.0},{"date":"2026-01-12","close":3605.0},{"date":"2026-01-13","close":3560.0},{"date":"2026-01-14","close":3495.0},{"date":"2026-01-15","close":3650.0},{"date":"2026-01-16","close":3535.0},{"date":"2026-01-19","close":3415.0},{"date":"2026-01-20","close":3465.0},{"date":"2026-01-21","close":3405.0},{"date":"2026-01-22","close":3380.0},{"date":"2026-01-23","close":3720.0},{"date":"2026-01-26","close":3775.0},{"date":"2026-01-27","close":3855.0},{"date":"2026-01-28","close":3630.0},{"date":"2026-01-29","close":3700.0},{"date":"2026-01-30","close":3650.0},{"date":"2026-02-02","close":3600.0},{"date":"2026-02-03","close":3760.0},{"date":"2026-02-04","close":3815.0},{"date":"2026-02-05","close":3720.0},{"date":"2026-02-06","close":3625.0},{"date":"2026-02-09","close":3750.0},{"date":"2026-02-10","close":3900.0},{"date":"2026-02-11","close":3885.0},{"date":"2026-02-12","close":3865.0},{"date":"2026-02-13","close":4125.0},{"date":"2026-02-19","close":4180.0},{"date":"2026-02-20","close":4090.0},{"date":"2026-02-23","close":4040.0},{"date":"2026-02-24","close":4165.0},{"date":"2026-02-25","close":4040.0},{"date":"2026-02-26","close":3950.0},{"date":"2026-02-27","close":3845.0},{"date":"2026-03-03","close":3620.0},{"date":"2026-03-04","close":3190.0},{"date":"2026-03-05","close":3660.0},{"date":"2026-03-06","close":3685.0},{"date":"2026-03-09","close":3380.0},{"date":"2026-03-10","close":3485.0},{"date":"2026-03-11","close":3530.0},{"date":"2026-03-12","close":3530.0},{"date":"2026-03-13","close":3460.0},{"date":"2026-03-16","close":3410.0},{"date":"2026-03-17","close":3470.0},{"date":"2026-03-18","close":3475.0},{"date":"2026-03-19","close":3400.0},{"date":"2026-03-20","close":3420.0},{"date":"2026-03-23","close":3220.0},{"date":"2026-03-24","close":3335.0},{"date":"2026-03-25","close":3350.0},{"date":"2026-03-26","close":3290.0},{"date":"2026-03-27","close":3340.0},{"date":"2026-03-30","close":3250.0},{"date":"2026-03-31","close":3205.0},{"date":"2026-04-01","close":3385.0},{"date":"2026-04-02","close":3205.0},{"date":"2026-04-03","close":3165.0},{"date":"2026-04-06","close":3135.0},{"date":"2026-04-07","close":3105.0},{"date":"2026-04-08","close":3205.0},{"date":"2026-04-09","close":3190.0},{"date":"2026-04-10","close":3200.0},{"date":"2026-04-13","close":3180.0},{"date":"2026-04-14","close":3275.0},{"date":"2026-04-15","close":3335.0},{"date":"2026-04-16","close":3360.0},{"date":"2026-04-17","close":3400.0},{"date":"2026-04-20","close":3395.0},{"date":"2026-04-21","close":3335.0},{"date":"2026-04-22","close":3330.0},{"date":"2026-04-23","close":3290.0},{"date":"2026-04-24","close":3250.0},{"date":"2026-04-27","close":3275.0},{"date":"2026-04-28","close":3210.0},{"date":"2026-04-29","close":3260.0},{"date":"2026-04-30","close":3175.0},{"date":"2026-05-04","close":3255.0},{"date":"2026-05-06","close":3215.0},{"date":"2026-05-07","close":3110.0},{"date":"2026-05-08","close":3100.0},{"date":"2026-05-11","close":2920.0},{"date":"2026-05-12","close":2900.0},{"date":"2026-05-13","close":2920.0},{"date":"2026-05-14","close":2925.0},{"date":"2026-05-15","close":2940.0},{"date":"2026-05-18","close":2965.0},{"date":"2026-05-19","close":2875.0},{"date":"2026-05-20","close":2800.0},{"date":"2026-05-21","close":2955.0},{"date":"2026-05-22","close":3070.0},{"date":"2026-05-26","close":3125.0},{"date":"2026-05-27","close":2970.0},{"date":"2026-05-28","close":2815.0},{"date":"2026-05-29","close":2815.0},{"date":"2026-06-01","close":2950.0},{"date":"2026-06-02","close":2875.0},{"date":"2026-06-04","close":2790.0},{"date":"2026-06-05","close":2780.0},{"date":"2026-06-08","close":2600.0},{"date":"2026-06-09","close":2700.0},{"date":"2026-06-10","close":2610.0},{"date":"2026-06-11","close":2645.0},{"date":"2026-06-12","close":2695.0},{"date":"2026-06-15","close":2875.0},{"date":"2026-06-16","close":2890.0},{"date":"2026-06-17","close":2895.0},{"date":"2026-06-18","close":2875.0},{"date":"2026-06-19","close":2705.0},{"date":"2026-06-22","close":2645.0},{"date":"2026-06-23","close":2600.0},{"date":"2026-06-24","close":2750.0},{"date":"2026-06-25","close":2955.0},{"date":"2026-06-26","close":2775.0},{"date":"2026-06-29","close":3025.0},{"date":"2026-06-30","close":3320.0},{"date":"2026-07-01","close":3325.0},{"date":"2026-07-02","close":3380.0},{"date":"2026-07-03","close":3370.0},{"date":"2026-07-06","close":3185.0},{"date":"2026-07-07","close":3140.0},{"date":"2026-07-08","close":3110.0},{"date":"2026-07-09","close":3055.0},{"date":"2026-07-10","close":3205.0},{"date":"2026-07-13","close":3100.0},{"date":"2026-07-14","close":3100.0},{"date":"2026-07-15","close":3105.0},{"date":"2026-07-16","close":3200.0},{"date":"2026-07-20","close":3170.0},{"date":"2026-07-21","close":3020.0},{"date":"2026-07-22","close":2925.0},{"date":"2026-07-23","close":2895.0},{"date":"2026-07-24","close":2885.0},{"date":"2026-07-27","close":2830.0},{"date":"2026-07-28","close":2800.0},{"date":"2026-07-29","close":2760.0},{"date":"2026-07-30","close":2785.0},{"date":"2026-07-31","close":2975.0},{"date":"2026-08-03","close":3080.0},{"date":"2026-08-04","close":3140.0},{"date":"2026-08-05","close":3125.0},{"date":"2026-08-06","close":3175.0},{"date":"2026-08-07","close":3205.0},{"date":"2026-08-10","close":3245.0},{"date":"2026-08-11","close":3245.0},{"date":"2026-08-12","close":3275.0},{"date":"2026-08-13","close":3295.0},{"date":"2026-08-14","close":3305.0},{"date":"2026-08-18","close":3290.0},{"date":"2026-08-19","close":3035.0},{"date":"2026-08-20","close":3190.0},{"date":"2026-08-21","close":3160.0},{"date":"2026-08-24","close":3155.0},{"date":"2026-08-25","close":3190.0},{"date":"2026-08-26","close":3210.0},{"date":"2026-08-27","close":3200.0},{"date":"2026-08-28","close":3205.0},{"date":"2026-08-31","close":3285.0},{"date":"2026-09-01","close":3350.0},{"date":"2026-09-02","close":3240.0},{"date":"2026-09-03","close":3200.0},{"date":"2026-09-04","close":3240.0},{"date":"2026-09-07","close":3225.0},{"date":"2026-09-08","close":3195.0},{"date":"2026-09-09","close":3180.0},{"date":"2026-09-10","close":3075.0},{"date":"2026-09-11","close":3010.0},{"date":"2026-09-14","close":3000.0},{"date":"2026-09-15","close":3040.0},{"date":"2026-09-16","close":2940.0},{"date":"2026-09-17","close":2940.0},{"date":"2026-09-18","close":2960.0},{"date":"2026-09-21","close":2985.0},{"date":"2026-09-22","close":3000.0},{"date":"2026-09-23","close":3000.0},{"date":"2026-09-28","close":2985.0},{"date":"2026-09-29","close":3015.0},{"date":"2026-09-30","close":2900.0},{"date":"2026-10-01","close":2920.0},{"date":"2026-10-02","close":2915.0},{"date":"2026-10-06","close":2890.0},{"date":"2026-10-07","close":2880.0},{"date":"2026-10-08","close":2915.0},{"date":"2026-10-12","close":2835.0},{"date":"2026-10-13","close":2795.0},{"date":"2026-10-14","close":2825.0},{"date":"2026-10-15","close":2800.0},{"date":"2026-10-16","close":2850.0},{"date":"2026-10-19","close":2795.0},{"date":"2026-10-20","close":2820.0},{"date":"2026-10-21","close":2800.0},{"date":"2026-10-22","close":2770.0},{"date":"2026-10-23","close":2630.0}],"chart_data":[{"date":"2024-10-23","open":4345,"high":4650,"low":4345,"close":4375,"volume":545811,"rsi_14":37.21,"sma_20":4800.0,"sma_60":4042.67,"sma_120":3951.75},{"date":"2024-10-24","open":4315,"high":4420,"low":4250,"close":4350,"volume":318018,"rsi_14":35.92,"sma_20":4823.0,"sma_60":4055.75,"sma_120":3952.46},{"date":"2024-10-25","open":4350,"high":4590,"low":4325,"close":4475,"volume":507623,"rsi_14":33.15,"sma_20":4835.25,"sma_60":4062.08,"sma_120":3953.92},{"date":"2024-10-28","open":4700,"high":4720,"low":4250,"close":4250,"volume":923463,"rsi_14":30.0,"sma_20":4773.25,"sma_60":4068.5,"sma_120":3953.62},{"date":"2024-10-29","open":4275,"high":4980,"low":4200,"close":4620,"volume":8099584,"rsi_14":45.39,"sma_20":4735.75,"sma_60":4079.67,"sma_120":3955.58},{"date":"2024-10-30","open":4575,"high":4785,"low":4475,"close":4490,"volume":1133798,"rsi_14":42.92,"sma_20":4709.75,"sma_60":4088.17,"sma_120":3956.58},{"date":"2024-10-31","open":4430,"high":4450,"low":4320,"close":4320,"volume":349010,"rsi_14":41.74,"sma_20":4682.25,"sma_60":4096.5,"sma_120":3956.46},{"date":"2024-11-01","open":4230,"high":4280,"low":4030,"close":4030,"volume":330967,"rsi_14":34.06,"sma_20":4639.0,"sma_60":4101.92,"sma_120":3954.17},{"date":"2024-11-04","open":4040,"high":4100,"low":3940,"close":4070,"volume":173963,"rsi_14":36.89,"sma_20":4587.5,"sma_60":4107.83,"sma_120":3951.96},{"date":"2024-11-05","open":4065,"high":4120,"low":4035,"close":4100,"volume":124843,"rsi_14":36.23,"sma_20":4539.0,"sma_60":4116.75,"sma_120":3950.08},{"date":"2024-11-06","open":4115,"high":4350,"low":4040,"close":4285,"volume":687814,"rsi_14":40.85,"sma_20":4512.25,"sma_60":4139.25,"sma_120":3950.38},{"date":"2024-11-07","open":4320,"high":4350,"low":4085,"close":4085,"volume":215010,"rsi_14":31.01,"sma_20":4475.75,"sma_60":4153.83,"sma_120":3949.08},{"date":"2024-11-08","open":4120,"high":4220,"low":4120,"close":4150,"volume":133388,"rsi_14":34.63,"sma_20":4447.75,"sma_60":4167.75,"sma_120":3949.25},{"date":"2024-11-11","open":4250,"high":4370,"low":4100,"close":4160,"volume":432582,"rsi_14":45.12,"sma_20":4414.0,"sma_60":4182.17,"sma_120":3948.71},{"date":"2024-11-12","open":4295,"high":4720,"low":3955,"close":3960,"volume":2030470,"rsi_14":39.95,"sma_20":4376.5,"sma_60":4191.67,"sma_120":3946.38},{"date":"2024-11-13","open":3910,"high":4040,"low":3655,"close":3720,"volume":484748,"rsi_14":36.18,"sma_20":4324.25,"sma_60":4197.67,"sma_120":3943.0},{"date":"2024-11-14","open":3695,"high":3735,"low":3500,"close":3500,"volume":357163,"rsi_14":29.47,"sma_20":4261.25,"sma_60":4200.92,"sma_120":3938.42},{"date":"2024-11-15","open":3440,"high":3660,"low":3330,"close":3650,"volume":224030,"rsi_14":36.96,"sma_20":4191.75,"sma_60":4205.08,"sma_120":3934.08},{"date":"2024-11-18","open":3635,"high":3760,"low":3570,"close":3700,"volume":118484,"rsi_14":26.77,"sma_20":4131.75,"sma_60":4210.75,"sma_120":3930.79},{"date":"2024-11-19","open":3705,"high":3860,"low":3615,"close":3725,"volume":316850,"rsi_14":29.6,"sma_20":4100.75,"sma_60":4217.33,"sma_120":3927.96},{"date":"2024-11-20","open":3725,"high":3775,"low":3500,"close":3640,"volume":119402,"rsi_14":31.01,"sma_20":4064.0,"sma_60":4221.0,"sma_120":3924.96},{"date":"2024-11-21","open":3605,"high":3765,"low":3560,"close":3610,"volume":152762,"rsi_14":36.27,"sma_20":4027.0,"sma_60":4225.42,"sma_120":3922.0},{"date":"2024-11-22","open":3615,"high":3675,"low":3550,"close":3550,"volume":142485,"rsi_14":33.23,"sma_20":3980.75,"sma_60":4228.5,"sma_120":3919.21},{"date":"2024-11-25","open":3800,"high":4440,"low":3675,"close":4045,"volume":7174279,"rsi_14":48.64,"sma_20":3970.5,"sma_60":4239.83,"sma_120":3921.04},{"date":"2024-11-26","open":4105,"high":4155,"low":4030,"close":4110,"volume":579710,"rsi_14":45.38,"sma_20":3945.0,"sma_60":4253.17,"sma_120":3923.88},{"date":"2024-11-27","open":4065,"high":4200,"low":4040,"close":4200,"volume":562691,"rsi_14":53.22,"sma_20":3930.5,"sma_60":4268.92,"sma_120":3925.83},{"date":"2024-11-28","open":4160,"high":4160,"low":3900,"close":3910,"volume":347397,"rsi_14":44.03,"sma_20":3910.0,"sma_60":4280.67,"sma_120":3925.67},{"date":"2024-11-29","open":3960,"high":3995,"low":3770,"close":3995,"volume":505446,"rsi_14":46.04,"sma_20":3908.25,"sma_60":4294.17,"sma_120":3927.12},{"date":"2024-12-02","open":4340,"high":4340,"low":3880,"close":3995,"volume":857397,"rsi_14":50.93,"sma_20":3904.5,"sma_60":4307.25,"sma_120":3928.5},{"date":"2024-12-03","open":3975,"high":4030,"low":3970,"close":4005,"volume":108265,"rsi_14":58.61,"sma_20":3899.75,"sma_60":4317.33,"sma_120":3930.17},{"date":"2024-12-04","open":3860,"high":3975,"low":3840,"close":3960,"volume":223371,"rsi_14":65.54,"sma_20":3883.5,"sma_60":4315.58,"sma_120":3930.54},{"date":"2024-12-05","open":3980,"high":3980,"low":3620,"close":3625,"volume":245895,"rsi_14":49.25,"sma_20":3860.5,"sma_60":4302.67,"sma_120":3928.54},{"date":"2024-12-06","open":3560,"high":3605,"low":3360,"close":3530,"volume":234096,"rsi_14":45.03,"sma_20":3829.5,"sma_60":4289.83,"sma_120":3926.04},{"date":"2024-12-09","open":3380,"high":3465,"low":3165,"close":3165,"volume":283415,"rsi_14":36.34,"sma_20":3779.75,"sma_60":4267.17,"sma_120":3920.5},{"date":"2024-12-10","open":3110,"high":3550,"low":3110,"close":3500,"volume":195223,"rsi_14":46.96,"sma_20":3756.75,"sma_60":4251.33,"sma_120":3918.54},{"date":"2024-12-11","open":3440,"high":3690,"low":3440,"close":3690,"volume":120183,"rsi_14":51.63,"sma_20":3755.25,"sma_60":4242.33,"sma_120":3918.71},{"date":"2024-12-12","open":3690,"high":3740,"low":3600,"close":3670,"volume":122909,"rsi_14":52.48,"sma_20":3763.75,"sma_60":4235.67,"sma_120":3919.25},{"date":"2024-12-13","open":3605,"high":3735,"low":3605,"close":3735,"volume":76123,"rsi_14":42.21,"sma_20":3768.0,"sma_60":4230.08,"sma_120":3920.12},{"date":"2024-12-16","open":3760,"high":3950,"low":3735,"close":3765,"volume":283512,"rsi_14":41.18,"sma_20":3771.25,"sma_60":4224.83,"sma_120":3921.08},{"date":"2024-12-17","open":3770,"high":3815,"low":3705,"close":3720,"volume":71296,"rsi_14":37.43,"sma_20":3771.0,"sma_60":4218.83,"sma_120":3922.83},{"date":"2024-12-18","open":3720,"high":3750,"low":3655,"close":3745,"volume":66470,"rsi_14":44.98,"sma_20":3776.25,"sma_60":4213.42,"sma_120":3924.79},{"date":"2024-12-19","open":3660,"high":3700,"low":3595,"close":3615,"volume":63845,"rsi_14":38.76,"sma_20":3776.5,"sma_60":4208.83,"sma_120":3924.88},{"date":"2024-12-20","open":3575,"high":3610,"low":3465,"close":3500,"volume":108387,"rsi_14":36.29,"sma_20":3774.0,"sma_60":4196.67,"sma_120":3925.04},{"date":"2024-12-23","open":3540,"high":3610,"low":3500,"close":3565,"volume":52065,"rsi_14":38.17,"sma_20":3750.0,"sma_60":4164.58,"sma_120":3925.92},{"date":"2024-12-24","open":3545,"high":3600,"low":3490,"close":3505,"volume":36028,"rsi_14":37.87,"sma_20":3719.75,"sma_60":4133.5,"sma_120":3926.08},{"date":"2024-12-26","open":3550,"high":3555,"low":3435,"close":3435,"volume":54128,"rsi_14":44.1,"sma_20":3681.5,"sma_60":4107.25,"sma_120":3925.46},{"date":"2024-12-27","open":3370,"high":3455,"low":3260,"close":3330,"volume":90957,"rsi_14":43.83,"sma_20":3652.5,"sma_60":4081.58,"sma_120":3924.71},{"date":"2024-12-30","open":3245,"high":3440,"low":3245,"close":3440,"volume":53354,"rsi_14":60.07,"sma_20":3624.75,"sma_60":4057.33,"sma_120":3925.08},{"date":"2025-01-02","open":3410,"high":3510,"low":3410,"close":3500,"volume":39810,"rsi_14":50.0,"sma_20":3600.0,"sma_60":4030.67,"sma_120":3926.29},{"date":"2025-01-03","open":3440,"high":3680,"low":3440,"close":3605,"volume":172828,"rsi_14":45.77,"sma_20":3580.0,"sma_60":4006.25,"sma_120":3928.58},{"date":"2025-01-06","open":3610,"high":3780,"low":3610,"close":3780,"volume":160889,"rsi_14":54.74,"sma_20":3571.0,"sma_60":3988.92,"sma_120":3931.04},{"date":"2025-01-07","open":3730,"high":3780,"low":3685,"close":3705,"volume":74501,"rsi_14":48.72,"sma_20":3575.0,"sma_60":3970.42,"sma_120":3933.33},{"date":"2025-01-08","open":3665,"high":3805,"low":3660,"close":3790,"volume":114335,"rsi_14":51.02,"sma_20":3588.0,"sma_60":3955.08,"sma_120":3936.0},{"date":"2025-01-09","open":3760,"high":3790,"low":3725,"close":3770,"volume":65367,"rsi_14":52.08,"sma_20":3618.25,"sma_60":3937.33,"sma_120":3938.62},{"date":"2025-01-10","open":3735,"high":3780,"low":3650,"close":3750,"volume":75507,"rsi_14":50.21,"sma_20":3630.75,"sma_60":3921.33,"sma_120":3939.42},{"date":"2025-01-13","open":3745,"high":3760,"low":3640,"close":3640,"volume":62252,"rsi_14":51.06,"sma_20":3628.25,"sma_60":3902.58,"sma_120":3937.67},{"date":"2025-01-14","open":3635,"high":3715,"low":3615,"close":3665,"volume":20281,"rsi_14":57.6,"sma_20":3628.0,"sma_60":3884.33,"sma_120":3934.04},{"date":"2025-01-15","open":3670,"high":3690,"low":3620,"close":3640,"volume":36055,"rsi_14":53.59,"sma_20":3623.25,"sma_60":3861.0,"sma_120":3931.12},{"date":"2025-01-16","open":3660,"high":3710,"low":3660,"close":3710,"volume":33051,"rsi_14":59.72,"sma_20":3620.5,"sma_60":3841.17,"sma_120":3930.33},{"date":"2025-01-17","open":3685,"high":3830,"low":3680,"close":3800,"volume":247460,"rsi_14":66.98,"sma_20":3624.5,"sma_60":3832.08,"sma_120":3931.04},{"date":"2025-01-20","open":3980,"high":3985,"low":3615,"close":3640,"volume":490230,"rsi_14":63.72,"sma_20":3619.25,"sma_60":3819.83,"sma_120":3931.25},{"date":"2025-01-21","open":3645,"high":3805,"low":3605,"close":3625,"volume":397830,"rsi_14":58.94,"sma_20":3619.75,"sma_60":3807.75,"sma_120":3931.75},{"date":"2025-01-22","open":3605,"high":3695,"low":3550,"close":3600,"volume":113796,"rsi_14":55.0,"sma_20":3624.75,"sma_60":3793.17,"sma_120":3927.62},{"date":"2025-01-23","open":3615,"high":3615,"low":3485,"close":3490,"volume":93588,"rsi_14":44.28,"sma_20":3621.0,"sma_60":3780.5,"sma_120":3924.5},{"date":"2025-01-24","open":3470,"high":3555,"low":3465,"close":3535,"volume":56020,"rsi_14":36.0,"sma_20":3622.5,"sma_60":3762.42,"sma_120":3921.04},{"date":"2025-01-31","open":3470,"high":3555,"low":3470,"close":3525,"volume":37197,"rsi_14":38.89,"sma_20":3627.0,"sma_60":3746.33,"sma_120":3917.25},{"date":"2025-02-03","open":3405,"high":3485,"low":3350,"close":3470,"volume":118814,"rsi_14":29.49,"sma_20":3634.0,"sma_60":3732.17,"sma_120":3914.33},{"date":"2025-02-04","open":3440,"high":3525,"low":3440,"close":3475,"volume":44774,"rsi_14":30.72,"sma_20":3635.75,"sma_60":3722.92,"sma_120":3912.42},{"date":"2025-02-05","open":3465,"high":3555,"low":3465,"close":3530,"volume":31439,"rsi_14":36.25,"sma_20":3637.25,"sma_60":3713.92,"sma_120":3910.88},{"date":"2025-02-06","open":3530,"high":3575,"low":3530,"close":3530,"volume":30854,"rsi_14":42.03,"sma_20":3633.5,"sma_60":3704.42,"sma_120":3910.58},{"date":"2025-02-07","open":3530,"high":3575,"low":3490,"close":3505,"volume":28155,"rsi_14":38.41,"sma_20":3619.75,"sma_60":3691.42,"sma_120":3915.33},{"date":"2025-02-10","open":3480,"high":3530,"low":3440,"close":3515,"volume":32486,"rsi_14":40.74,"sma_20":3610.25,"sma_60":3681.92,"sma_120":3917.88},{"date":"2025-02-11","open":3505,"high":3565,"low":3480,"close":3495,"volume":31411,"rsi_14":32.8,"sma_20":3595.5,"sma_60":3671.0,"sma_120":3919.38},{"date":"2025-02-12","open":3465,"high":3500,"low":3420,"close":3475,"volume":31451,"rsi_14":20.72,"sma_20":3580.75,"sma_60":3659.58,"sma_120":3920.88},{"date":"2025-02-13","open":3440,"high":3500,"low":3430,"close":3445,"volume":49825,"rsi_14":27.06,"sma_20":3565.5,"sma_60":3651.0,"sma_120":3921.33},{"date":"2025-02-14","open":3445,"high":3480,"low":3430,"close":3475,"volume":39126,"rsi_14":32.95,"sma_20":3557.25,"sma_60":3646.92,"sma_120":3922.29},{"date":"2025-02-17","open":3465,"high":3545,"low":3450,"close":3525,"volume":44612,"rsi_14":41.94,"sma_20":3550.25,"sma_60":3647.33,"sma_120":3924.12},{"date":"2025-02-18","open":3545,"high":3565,"low":3465,"close":3535,"volume":88813,"rsi_14":56.16,"sma_20":3545.0,"sma_60":3645.42,"sma_120":3925.25},{"date":"2025-02-19","open":3500,"high":3625,"low":3500,"close":3605,"volume":101211,"rsi_14":58.97,"sma_20":3539.75,"sma_60":3643.83,"sma_120":3927.29},{"date":"2025-02-20","open":3635,"high":3720,"low":3570,"close":3660,"volume":260765,"rsi_14":65.52,"sma_20":3532.75,"sma_60":3642.75,"sma_120":3930.04},{"date":"2025-02-21","open":3560,"high":3595,"low":3460,"close":3490,"volume":191145,"rsi_14":51.82,"sma_20":3525.25,"sma_60":3640.25,"sma_120":3930.62},{"date":"2025-02-24","open":3435,"high":3490,"low":3395,"close":3485,"volume":57589,"rsi_14":50.91,"sma_20":3518.25,"sma_60":3638.17,"sma_120":3931.79},{"date":"2025-02-25","open":3435,"high":3495,"low":3425,"close":3450,"volume":93683,"rsi_14":42.45,"sma_20":3510.75,"sma_60":3636.5,"sma_120":3932.5},{"date":"2025-02-26","open":3630,"high":3840,"low":3505,"close":3510,"volume":1816210,"rsi_14":48.31,"sma_20":3511.75,"sma_60":3627.58,"sma_120":3933.71},{"date":"2025-02-27","open":3530,"high":3575,"low":3510,"close":3575,"volume":117888,"rsi_14":55.56,"sma_20":3513.75,"sma_60":3618.67,"sma_120":3935.92},{"date":"2025-02-28","open":3490,"high":3500,"low":3430,"close":3440,"volume":103377,"rsi_14":45.03,"sma_20":3509.5,"sma_60":3606.0,"sma_120":3937.46},{"date":"2025-03-04","open":3440,"high":3440,"low":3360,"close":3360,"volume":54423,"rsi_14":41.72,"sma_20":3504.0,"sma_60":3596.83,"sma_120":3938.75},{"date":"2025-03-05","open":3360,"high":3460,"low":3355,"close":3450,"volume":42611,"rsi_14":48.59,"sma_20":3502.75,"sma_60":3587.75,"sma_120":3940.96},{"date":"2025-03-06","open":3400,"high":3490,"low":3400,"close":3460,"volume":43828,"rsi_14":50.87,"sma_20":3499.25,"sma_60":3578.83,"sma_120":3943.04},{"date":"2025-03-07","open":3430,"high":3490,"low":3415,"close":3445,"volume":29985,"rsi_14":48.24,"sma_20":3495.0,"sma_60":3569.5,"sma_120":3943.42},{"date":"2025-03-10","open":3385,"high":3465,"low":3380,"close":3405,"volume":59104,"rsi_14":42.86,"sma_20":3490.0,"sma_60":3560.25,"sma_120":3937.92},{"date":"2025-03-11","open":3325,"high":3400,"low":3315,"close":3390,"volume":33326,"rsi_14":41.42,"sma_20":3483.75,"sma_60":3556.33,"sma_120":3929.5},{"date":"2025-03-12","open":3355,"high":3450,"low":3355,"close":3405,"volume":21250,"rsi_14":37.34,"sma_20":3479.25,"sma_60":3554.25,"sma_120":3922.04},{"date":"2025-03-13","open":3400,"high":3480,"low":3360,"close":3370,"volume":39567,"rsi_14":31.17,"sma_20":3474.0,"sma_60":3557.67,"sma_120":3912.42},{"date":"2025-03-14","open":3370,"high":3385,"low":3310,"close":3365,"volume":22472,"rsi_14":39.67,"sma_20":3470.0,"sma_60":3555.42,"sma_120":3903.38},{"date":"2025-03-17","open":3340,"high":3400,"low":3330,"close":3355,"volume":34215,"rsi_14":39.34,"sma_20":3464.0,"sma_60":3549.83,"sma_120":3896.08},{"date":"2025-03-18","open":3330,"high":3375,"low":3330,"close":3340,"volume":21154,"rsi_14":40.68,"sma_20":3454.75,"sma_60":3544.33,"sma_120":3890.0},{"date":"2025-03-19","open":3340,"high":3360,"low":3325,"close":3330,"volume":17803,"rsi_14":33.33,"sma_20":3444.5,"sma_60":3537.58,"sma_120":3883.83},{"date":"2025-03-20","open":3335,"high":3360,"low":3280,"close":3300,"volume":29792,"rsi_14":22.77,"sma_20":3429.25,"sma_60":3529.83,"sma_120":3877.33},{"date":"2025-03-21","open":3270,"high":3370,"low":3235,"close":3235,"volume":68586,"rsi_14":26.44,"sma_20":3408.0,"sma_60":3521.75,"sma_120":3870.29},{"date":"2025-03-24","open":3150,"high":3300,"low":3150,"close":3280,"volume":51348,"rsi_14":40.0,"sma_20":3397.5,"sma_60":3514.0,"sma_120":3863.71},{"date":"2025-03-25","open":3280,"high":3320,"low":3225,"close":3225,"volume":26310,"rsi_14":19.18,"sma_20":3384.5,"sma_60":3507.5,"sma_120":3858.17},{"date":"2025-03-26","open":3225,"high":3275,"low":3225,"close":3255,"volume":14791,"rsi_14":23.38,"sma_20":3374.75,"sma_60":3503.42,"sma_120":3850.04},{"date":"2025-03-27","open":3200,"high":3290,"low":3200,"close":3225,"volume":27993,"rsi_14":22.5,"sma_20":3360.5,"sma_60":3497.75,"sma_120":3831.17},{"date":"2025-03-28","open":3205,"high":3215,"low":3115,"close":3115,"volume":49025,"rsi_14":19.15,"sma_20":3337.5,"sma_60":3491.25,"sma_120":3812.38},{"date":"2025-03-31","open":2970,"high":3110,"low":2970,"close":2995,"volume":108974,"rsi_14":15.65,"sma_20":3315.25,"sma_60":3483.92,"sma_120":3795.58},{"date":"2025-04-01","open":2995,"high":3200,"low":2995,"close":3150,"volume":57974,"rsi_14":32.17,"sma_20":3304.75,"sma_60":3480.92,"sma_120":3781.25},{"date":"2025-04-02","open":3150,"high":3185,"low":3010,"close":3020,"volume":52733,"rsi_14":28.4,"sma_20":3283.25,"sma_60":3473.92,"sma_120":3765.62},{"date":"2025-04-03","open":2995,"high":3140,"low":2980,"close":3045,"volume":33969,"rsi_14":30.72,"sma_20":3262.5,"sma_60":3466.33,"sma_120":3748.5},{"date":"2025-04-04","open":2995,"high":3295,"low":2995,"close":3155,"volume":113516,"rsi_14":39.25,"sma_20":3248.0,"sma_60":3458.83,"sma_120":3732.54},{"date":"2025-04-07","open":3110,"high":3420,"low":2990,"close":3170,"volume":369082,"rsi_14":40.86,"sma_20":3236.25,"sma_60":3448.67,"sma_120":3718.79},{"date":"2025-04-08","open":3180,"high":3410,"low":3180,"close":3250,"volume":185707,"rsi_14":46.0,"sma_20":3229.25,"sma_60":3441.08,"sma_120":3705.75},{"date":"2025-04-09","open":3225,"high":3300,"low":3110,"close":3180,"volume":65536,"rsi_14":44.23,"sma_20":3218.0,"sma_60":3430.92,"sma_120":3693.0},{"date":"2025-04-10","open":3230,"high":3400,"low":3220,"close":3380,"volume":134375,"rsi_14":56.17,"sma_20":3218.5,"sma_60":3424.42,"sma_120":3680.88},{"date":"2025-04-11","open":3340,"high":3430,"low":3335,"close":3380,"volume":77272,"rsi_14":54.42,"sma_20":3219.25,"sma_60":3418.25,"sma_120":3669.79},{"date":"2025-04-14","open":3375,"high":3415,"low":3340,"close":3410,"volume":66899,"rsi_14":58.37,"sma_20":3222.0,"sma_60":3414.42,"sma_120":3658.5},{"date":"2025-04-15","open":3420,"high":3970,"low":3315,"close":3550,"volume":3163427,"rsi_14":62.14,"sma_20":3232.5,"sma_60":3412.5,"sma_120":3648.42},{"date":"2025-04-16","open":3525,"high":3715,"low":3515,"close":3650,"volume":578299,"rsi_14":66.54,"sma_20":3248.5,"sma_60":3412.67,"sma_120":3636.83},{"date":"2025-04-17","open":3650,"high":3690,"low":3585,"close":3635,"volume":274019,"rsi_14":71.85,"sma_20":3265.25,"sma_60":3411.42,"sma_120":3626.29},{"date":"2025-04-18","open":3635,"high":3930,"low":3600,"close":3900,"volume":1215875,"rsi_14":83.9,"sma_20":3298.5,"sma_60":3413.08,"sma_120":3622.58},{"date":"2025-04-21","open":4010,"high":4075,"low":3650,"close":3650,"volume":1255191,"rsi_14":67.48,"sma_20":3317.0,"sma_60":3413.25,"sma_120":3616.54},{"date":"2025-04-22","open":3550,"high":3620,"low":3500,"close":3535,"volume":241914,"rsi_14":68.2,"sma_20":3332.5,"sma_60":3411.75,"sma_120":3609.75},{"date":"2025-04-23","open":3585,"high":3640,"low":3485,"close":3505,"volume":212283,"rsi_14":66.2,"sma_20":3345.0,"sma_60":3410.17,"sma_120":3601.67},{"date":"2025-04-24","open":3475,"high":3565,"low":3475,"close":3500,"volume":120998,"rsi_14":63.12,"sma_20":3358.75,"sma_60":3410.33,"sma_120":3595.42},{"date":"2025-04-25","open":3515,"high":3580,"low":3500,"close":3555,"volume":95795,"rsi_14":64.21,"sma_20":3380.75,"sma_60":3410.67,"sma_120":3586.54},{"date":"2025-04-28","open":3560,"high":3650,"low":3535,"close":3535,"volume":95113,"rsi_14":61.0,"sma_20":3407.75,"sma_60":3410.83,"sma_120":3578.58},{"date":"2025-04-29","open":3535,"high":3640,"low":3530,"close":3535,"volume":74079,"rsi_14":64.49,"sma_20":3427.0,"sma_60":3411.92,"sma_120":3572.04},{"date":"2025-04-30","open":3540,"high":4240,"low":3520,"close":3800,"volume":8189532,"rsi_14":66.28,"sma_20":3466.0,"sma_60":3417.33,"sma_120":3570.12},{"date":"2025-05-02","open":3605,"high":3695,"low":3545,"close":3560,"volume":467425,"rsi_14":55.88,"sma_20":3491.75,"sma_60":3417.83,"sma_120":3565.88},{"date":"2025-05-07","open":3645,"high":3780,"low":3555,"close":3745,"volume":656554,"rsi_14":59.94,"sma_20":3521.25,"sma_60":3421.42,"sma_120":3562.92},{"date":"2025-05-08","open":3690,"high":3825,"low":3675,"close":3760,"volume":226516,"rsi_14":56.73,"sma_20":3550.75,"sma_60":3425.67,"sma_120":3558.54},{"date":"2025-05-09","open":3840,"high":4150,"low":3700,"close":3865,"volume":2301714,"rsi_14":56.87,"sma_20":3581.5,"sma_60":3431.5,"sma_120":3556.71},{"date":"2025-05-12","open":3850,"high":3920,"low":3765,"close":3880,"volume":362761,"rsi_14":57.83,"sma_20":3616.5,"sma_60":3437.92,"sma_120":3554.46},{"date":"2025-05-13","open":3895,"high":3895,"low":3800,"close":3860,"volume":153266,"rsi_14":48.48,"sma_20":3640.5,"sma_60":3444.33,"sma_120":3551.96},{"date":"2025-05-14","open":3815,"high":3865,"low":3745,"close":3800,"volume":237783,"rsi_14":56.64,"sma_20":3661.5,"sma_60":3450.25,"sma_120":3550.62},{"date":"2025-05-15","open":3795,"high":3825,"low":3695,"close":3720,"volume":182684,"rsi_14":58.45,"sma_20":3677.0,"sma_60":3454.33,"sma_120":3550.62},{"date":"2025-05-16","open":3690,"high":3720,"low":3600,"close":3620,"volume":122275,"rsi_14":54.94,"sma_20":3680.5,"sma_60":3455.92,"sma_120":3551.62},{"date":"2025-05-19","open":3570,"high":3625,"low":3515,"close":3600,"volume":110553,"rsi_14":54.24,"sma_20":3678.0,"sma_60":3457.0,"sma_120":3551.21},{"date":"2025-05-20","open":3615,"high":3660,"low":3595,"close":3645,"volume":62348,"rsi_14":53.85,"sma_20":3678.5,"sma_60":3457.67,"sma_120":3550.75},{"date":"2025-05-21","open":3630,"high":3665,"low":3625,"close":3640,"volume":67185,"rsi_14":54.55,"sma_20":3665.5,"sma_60":3457.33,"sma_120":3550.04},{"date":"2025-05-22","open":3685,"high":3685,"low":3585,"close":3640,"volume":60064,"rsi_14":54.55,"sma_20":3665.0,"sma_60":3459.83,"sma_120":3550.04},{"date":"2025-05-23","open":3640,"high":3720,"low":3605,"close":3645,"volume":58823,"rsi_14":41.34,"sma_20":3670.5,"sma_60":3462.5,"sma_120":3550.33},{"date":"2025-05-26","open":3645,"high":3695,"low":3600,"close":3630,"volume":52833,"rsi_14":55.22,"sma_20":3676.75,"sma_60":3465.5,"sma_120":3551.0},{"date":"2025-05-27","open":3595,"high":3665,"low":3575,"close":3600,"volume":81774,"rsi_14":35.92,"sma_20":3681.75,"sma_60":3467.0,"sma_120":3547.29},{"date":"2025-05-28","open":3600,"high":3675,"low":3590,"close":3640,"volume":48602,"rsi_14":38.89,"sma_20":3686.0,"sma_60":3468.08,"sma_120":3543.38},{"date":"2025-05-29","open":3615,"high":3690,"low":3615,"close":3665,"volume":62677,"rsi_14":28.26,"sma_20":3692.5,"sma_60":3471.83,"sma_120":3538.92},{"date":"2025-05-30","open":3635,"high":3690,"low":3600,"close":3675,"volume":59953,"rsi_14":27.47,"sma_20":3699.5,"sma_60":3477.08,"sma_120":3536.96},{"date":"2025-06-02","open":3680,"high":3840,"low":3660,"close":3815,"volume":257654,"rsi_14":46.09,"sma_20":3700.25,"sma_60":3483.17,"sma_120":3535.46},{"date":"2025-06-04","open":3835,"high":3895,"low":3750,"close":3850,"volume":263089,"rsi_14":54.55,"sma_20":3714.75,"sma_60":3489.67,"sma_120":3534.25},{"date":"2025-06-05","open":3795,"high":3930,"low":3785,"close":3890,"volume":180913,"rsi_14":66.67,"sma_20":3722.0,"sma_60":3497.08,"sma_120":3533.29},{"date":"2025-06-09","open":3955,"high":4210,"low":3955,"close":4180,"volume":1221573,"rsi_14":90.0,"sma_20":3743.0,"sma_60":3510.0,"sma_120":3535.12},{"date":"2025-06-10","open":4160,"high":4245,"low":3925,"close":4090,"volume":399037,"rsi_14":81.82,"sma_20":3754.25,"sma_60":3521.67,"sma_120":3539.0},{"date":"2025-06-11","open":4310,"high":4375,"low":4020,"close":4200,"volume":1276402,"rsi_14":83.23,"sma_20":3770.25,"sma_60":3534.92,"sma_120":3544.58},{"date":"2025-06-12","open":4135,"high":4385,"low":4055,"close":4265,"volume":815546,"rsi_14":84.92,"sma_20":3790.5,"sma_60":3549.83,"sma_120":3553.75},{"date":"2025-06-13","open":4370,"high":4400,"low":4010,"close":4075,"volume":422591,"rsi_14":70.05,"sma_20":3804.25,"sma_60":3561.67,"sma_120":3558.54},{"date":"2025-06-16","open":4040,"high":4220,"low":4015,"close":4170,"volume":247067,"rsi_14":72.34,"sma_20":3826.75,"sma_60":3575.25,"sma_120":3562.54},{"date":"2025-06-17","open":4270,"high":4340,"low":4065,"close":4170,"volume":309674,"rsi_14":73.28,"sma_20":3854.25,"sma_60":3589.08,"sma_120":3566.71},{"date":"2025-06-18","open":4150,"high":4220,"low":4095,"close":4115,"volume":142149,"rsi_14":71.73,"sma_20":3880.0,"sma_60":3602.17,"sma_120":3569.88},{"date":"2025-06-19","open":4180,"high":4180,"low":4025,"close":4065,"volume":126095,"rsi_14":67.78,"sma_20":3901.0,"sma_60":3614.92,"sma_120":3572.38},{"date":"2025-06-20","open":4030,"high":4085,"low":3965,"close":4070,"volume":111985,"rsi_14":67.23,"sma_20":3922.5,"sma_60":3628.83,"sma_120":3575.29},{"date":"2025-06-23","open":4040,"high":4040,"low":3905,"close":3970,"volume":127785,"rsi_14":61.66,"sma_20":3939.0,"sma_60":3640.33,"sma_120":3577.17},{"date":"2025-06-24","open":4000,"high":4165,"low":3995,"close":4145,"volume":145389,"rsi_14":62.69,"sma_20":3964.0,"sma_60":3655.67,"sma_120":3581.58},{"date":"2025-06-25","open":4140,"high":5380,"low":3985,"close":5380,"volume":26399685,"rsi_14":80.6,"sma_20":4051.5,"sma_60":3691.08,"sma_120":3597.25},{"date":"2025-06-26","open":5130,"high":5330,"low":4850,"close":5030,"volume":7112397,"rsi_14":70.28,"sma_20":4123.0,"sma_60":3721.17,"sma_120":3609.46},{"date":"2025-06-27","open":4905,"high":4965,"low":4660,"close":4750,"volume":2086182,"rsi_14":60.18,"sma_20":4178.5,"sma_60":3748.42,"sma_120":3619.83},{"date":"2025-06-30","open":4585,"high":4680,"low":4390,"close":4550,"volume":1461235,"rsi_14":57.9,"sma_20":4222.75,"sma_60":3774.33,"sma_120":3629.12},{"date":"2025-07-01","open":4545,"high":4730,"low":4525,"close":4635,"volume":1781915,"rsi_14":57.54,"sma_20":4270.75,"sma_60":3799.08,"sma_120":3640.0},{"date":"2025-07-02","open":4605,"high":4610,"low":4380,"close":4445,"volume":773685,"rsi_14":52.99,"sma_20":4302.25,"sma_60":3822.83,"sma_120":3648.38},{"date":"2025-07-03","open":4425,"high":4465,"low":4390,"close":4430,"volume":348013,"rsi_14":56.26,"sma_20":4331.25,"sma_60":3845.92,"sma_120":3656.12},{"date":"2025-07-04","open":4430,"high":4600,"low":4295,"close":4340,"volume":767095,"rsi_14":53.0,"sma_20":4353.75,"sma_60":3865.67,"sma_120":3662.25},{"date":"2025-07-07","open":4365,"high":4570,"low":4330,"close":4500,"volume":913703,"rsi_14":55.52,"sma_20":4369.75,"sma_60":3887.83,"sma_120":3668.25},{"date":"2025-07-08","open":4585,"high":4680,"low":4435,"close":4540,"volume":994088,"rsi_14":57.14,"sma_20":4392.25,"sma_60":3909.33,"sma_120":3675.21},{"date":"2025-07-09","open":4530,"high":4640,"low":4435,"close":4620,"volume":520885,"rsi_14":59.23,"sma_20":4413.25,"sma_60":3933.33,"sma_120":3682.12},{"date":"2025-07-10","open":4720,"high":4800,"low":4615,"close":4710,"volume":1469319,"rsi_14":60.36,"sma_20":4435.5,"sma_60":3955.5,"sma_120":3689.96},{"date":"2025-07-11","open":4705,"high":4705,"low":4510,"close":4515,"volume":441406,"rsi_14":58.56,"sma_20":4457.5,"sma_60":3974.42,"sma_120":3696.33},{"date":"2025-07-14","open":4540,"high":4770,"low":4485,"close":4680,"volume":870092,"rsi_14":58.43,"sma_20":4483.0,"sma_60":3995.58,"sma_120":3705.0},{"date":"2025-07-15","open":4615,"high":4655,"low":4380,"close":4500,"volume":404342,"rsi_14":29.25,"sma_20":4499.5,"sma_60":4011.42,"sma_120":3711.96},{"date":"2025-07-16","open":4470,"high":4480,"low":4305,"close":4410,"volume":327829,"rsi_14":33.33,"sma_20":4514.25,"sma_60":4024.08,"sma_120":3718.38},{"date":"2025-07-17","open":4430,"high":4460,"low":4255,"close":4345,"volume":310381,"rsi_14":37.69,"sma_20":4528.25,"sma_60":4035.92,"sma_120":3723.67},{"date":"2025-07-18","open":4325,"high":5030,"low":4270,"close":4780,"volume":7190147,"rsi_14":56.12,"sma_20":4563.75,"sma_60":4050.58,"sma_120":3731.83},{"date":"2025-07-21","open":4780,"high":5630,"low":4710,"close":4955,"volume":14668756,"rsi_14":58.12,"sma_20":4613.0,"sma_60":4072.33,"sma_120":3742.79},{"date":"2025-07-22","open":4840,"high":4910,"low":4605,"close":4655,"volume":1515357,"rsi_14":55.05,"sma_20":4638.5,"sma_60":4091.0,"sma_120":3751.38},{"date":"2025-07-23","open":4630,"high":4715,"low":4510,"close":4585,"volume":715239,"rsi_14":53.63,"sma_20":4598.75,"sma_60":4109.0,"sma_120":3759.58},{"date":"2025-07-24","open":4545,"high":4720,"low":4510,"close":4520,"volume":612514,"rsi_14":54.27,"sma_20":4573.25,"sma_60":4126.0,"sma_120":3768.17},{"date":"2025-07-25","open":4520,"high":4770,"low":4455,"close":4615,"volume":924154,"rsi_14":52.81,"sma_20":4566.5,"sma_60":4143.67,"sma_120":3777.17},{"date":"2025-07-28","open":4615,"high":4625,"low":4460,"close":4500,"volume":352525,"rsi_14":49.06,"sma_20":4564.0,"sma_60":4159.75,"sma_120":3785.29},{"date":"2025-07-29","open":4505,"high":4515,"low":4385,"close":4470,"volume":243648,"rsi_14":46.38,"sma_20":4555.75,"sma_60":4175.33,"sma_120":3793.62},{"date":"2025-07-30","open":4435,"high":4500,"low":4400,"close":4460,"volume":166592,"rsi_14":43.72,"sma_20":4556.5,"sma_60":4186.33,"sma_120":3801.83},{"date":"2025-07-31","open":4500,"high":4770,"low":4460,"close":4755,"volume":989851,"rsi_14":55.74,"sma_20":4572.75,"sma_60":4206.25,"sma_120":3812.04},{"date":"2025-08-01","open":4685,"high":4785,"low":4555,"close":4620,"volume":503771,"rsi_14":48.54,"sma_20":4586.75,"sma_60":4220.83,"sma_120":3821.12},{"date":"2025-08-04","open":4630,"high":5200,"low":4630,"close":5010,"volume":3680233,"rsi_14":61.23,"sma_20":4612.25,"sma_60":4241.67,"sma_120":3833.67},{"date":"2025-08-05","open":5060,"high":5320,"low":4965,"close":5110,"volume":3237665,"rsi_14":65.35,"sma_20":4640.75,"sma_60":4262.42,"sma_120":3846.96},{"date":"2025-08-06","open":4925,"high":5030,"low":4865,"close":4935,"volume":750035,"rsi_14":62.34,"sma_20":4656.5,"sma_60":4280.0,"sma_120":3858.96},{"date":"2025-08-07","open":4935,"high":5110,"low":4890,"close":5070,"volume":515712,"rsi_14":56.94,"sma_20":4674.5,"sma_60":4300.17,"sma_120":3872.25},{"date":"2025-08-08","open":5030,"high":5220,"low":4985,"close":5050,"volume":576743,"rsi_14":52.45,"sma_20":4701.25,"sma_60":4321.0,"sma_120":3885.62},{"date":"2025-08-11","open":5030,"high":5060,"low":4800,"close":4990,"volume":350440,"rsi_14":59.88,"sma_20":4716.75,"sma_60":4342.17,"sma_120":3898.25},{"date":"2025-08-12","open":4970,"high":5160,"low":4815,"close":4815,"volume":558389,"rsi_14":56.39,"sma_20":4732.5,"sma_60":4362.08,"sma_120":3909.0},{"date":"2025-08-13","open":4870,"high":4880,"low":4795,"close":4810,"volume":132241,"rsi_14":58.33,"sma_20":4752.5,"sma_60":4382.25,"sma_120":3919.62},{"date":"2025-08-14","open":4755,"high":4845,"low":4735,"close":4810,"volume":194507,"rsi_14":55.93,"sma_20":4775.75,"sma_60":4401.67,"sma_120":3929.67},{"date":"2025-08-18","open":4760,"high":4800,"low":4660,"close":4750,"volume":208516,"rsi_14":57.86,"sma_20":4774.25,"sma_60":4420.17,"sma_120":3938.75},{"date":"2025-08-19","open":4740,"high":4820,"low":4615,"close":4700,"volume":250566,"rsi_14":57.14,"sma_20":4761.5,"sma_60":4437.83,"sma_120":3948.83},{"date":"2025-08-20","open":4580,"high":4670,"low":4295,"close":4385,"volume":559808,"rsi_14":48.04,"sma_20":4748.0,"sma_60":4450.17,"sma_120":3956.33},{"date":"2025-08-21","open":4405,"high":4515,"low":4370,"close":4395,"volume":238968,"rsi_14":38.96,"sma_20":4738.5,"sma_60":4462.92,"sma_120":3964.21},{"date":"2025-08-22","open":4395,"high":4520,"low":4340,"close":4440,"volume":265286,"rsi_14":44.16,"sma_20":4734.5,"sma_60":4476.92,"sma_120":3971.96},{"date":"2025-08-25","open":4480,"high":4875,"low":4480,"close":4750,"volume":1108369,"rsi_14":41.1,"sma_20":4741.25,"sma_60":4495.42,"sma_120":3981.75},{"date":"2025-08-26","open":4810,"high":4910,"low":4680,"close":4720,"volume":624475,"rsi_14":35.97,"sma_20":4752.25,"sma_60":4513.0,"sma_120":3992.42},{"date":"2025-08-27","open":4715,"high":4715,"low":4515,"close":4635,"volume":413849,"rsi_14":38.46,"sma_20":4760.5,"sma_60":4529.0,"sma_120":4003.04},{"date":"2025-08-28","open":4540,"high":4595,"low":4455,"close":4485,"volume":198745,"rsi_14":27.76,"sma_20":4761.75,"sma_60":4540.17,"sma_120":4011.67},{"date":"2025-08-29","open":4440,"high":4490,"low":4320,"close":4450,"volume":337559,"rsi_14":27.44,"sma_20":4746.5,"sma_60":4550.17,"sma_120":4019.92},{"date":"2025-09-01","open":4435,"high":4500,"low":4325,"close":4370,"volume":315440,"rsi_14":27.04,"sma_20":4734.0,"sma_60":4558.17,"sma_120":4027.62},{"date":"2025-09-02","open":4400,"high":4400,"low":4270,"close":4345,"volume":214603,"rsi_14":30.42,"sma_20":4700.75,"sma_60":4560.92,"sma_120":4035.46},{"date":"2025-09-03","open":4310,"high":4380,"low":4280,"close":4365,"volume":94160,"rsi_14":31.69,"sma_20":4663.5,"sma_60":4565.5,"sma_120":4043.58},{"date":"2025-09-04","open":4385,"high":4600,"low":4370,"close":4515,"volume":422641,"rsi_14":39.19,"sma_20":4642.5,"sma_60":4570.75,"sma_120":4052.83},{"date":"2025-09-05","open":4520,"high":4520,"low":4405,"close":4485,"volume":117278,"rsi_14":40.07,"sma_20":4613.25,"sma_60":4574.42,"sma_120":4062.12},{"date":"2025-09-08","open":4480,"high":4480,"low":4370,"close":4435,"volume":86638,"rsi_14":40.07,"sma_20":4582.5,"sma_60":4580.42,"sma_120":4071.04},{"date":"2025-09-09","open":4440,"high":4555,"low":4435,"close":4510,"volume":188619,"rsi_14":55.71,"sma_20":4558.5,"sma_60":4586.08,"sma_120":4080.67},{"date":"2025-09-10","open":4540,"high":4540,"low":4405,"close":4490,"volume":183363,"rsi_14":54.3,"sma_20":4542.25,"sma_60":4591.42,"sma_120":4090.25},{"date":"2025-09-11","open":4480,"high":4500,"low":4415,"close":4465,"volume":94483,"rsi_14":51.15,"sma_20":4525.0,"sma_60":4597.25,"sma_120":4099.71},{"date":"2025-09-12","open":4490,"high":4495,"low":4405,"close":4480,"volume":115626,"rsi_14":32.91,"sma_20":4508.5,"sma_60":4604.17,"sma_120":4109.54},{"date":"2025-09-15","open":4505,"high":4840,"low":4480,"close":4830,"volume":878201,"rsi_14":54.95,"sma_20":4512.5,"sma_60":4616.83,"sma_120":4122.83},{"date":"2025-09-16","open":4815,"high":4815,"low":4620,"close":4650,"volume":401527,"rsi_14":50.62,"sma_20":4510.0,"sma_60":4628.17,"sma_120":4134.25},{"date":"2025-09-17","open":4620,"high":4620,"low":4485,"close":4565,"volume":169926,"rsi_14":53.51,"sma_20":4519.0,"sma_60":4635.17,"sma_120":4145.42},{"date":"2025-09-18","open":4580,"high":4580,"low":4480,"close":4530,"volume":134014,"rsi_14":54.46,"sma_20":4526.75,"sma_60":4621.33,"sma_120":4156.21},{"date":"2025-09-19","open":4500,"high":4620,"low":4465,"close":4515,"volume":247322,"rsi_14":56.74,"sma_20":4530.5,"sma_60":4612.75,"sma_120":4166.96},{"date":"2025-09-22","open":4520,"high":4520,"low":4405,"close":4470,"volume":135263,"rsi_14":55.71,"sma_20":4516.5,"sma_60":4608.08,"sma_120":4178.25},{"date":"2025-09-23","open":4470,"high":4470,"low":4355,"close":4380,"volume":116446,"rsi_14":50.64,"sma_20":4499.5,"sma_60":4605.25,"sma_120":4189.79},{"date":"2025-09-24","open":4380,"high":4400,"low":4230,"close":4315,"volume":145582,"rsi_14":40.74,"sma_20":4483.5,"sma_60":4599.92,"sma_120":4199.5},{"date":"2025-09-25","open":4315,"high":4400,"low":4215,"close":4350,"volume":147552,"rsi_14":43.78,"sma_20":4476.75,"sma_60":4598.33,"sma_120":4210.58},{"date":"2025-09-26","open":4300,"high":4300,"low":4160,"close":4225,"volume":162650,"rsi_14":40.95,"sma_20":4465.5,"sma_60":4594.92,"sma_120":4220.42},{"date":"2025-09-29","open":4225,"high":4320,"low":4220,"close":4305,"volume":75016,"rsi_14":41.2,"sma_20":4462.25,"sma_60":4594.33,"sma_120":4230.0},{"date":"2025-09-30","open":4305,"high":4305,"low":4180,"close":4290,"volume":80085,"rsi_14":41.38,"sma_20":4459.5,"sma_60":4590.83,"sma_120":4239.33},{"date":"2025-10-01","open":4290,"high":4290,"low":4190,"close":4265,"volume":55278,"rsi_14":41.38,"sma_20":4454.5,"sma_60":4586.25,"sma_120":4247.79},{"date":"2025-10-02","open":4290,"high":4340,"low":4265,"close":4290,"volume":99771,"rsi_14":41.63,"sma_20":4443.0,"sma_60":4580.67,"sma_120":4257.0},{"date":"2025-10-10","open":4300,"high":4300,"low":4155,"close":4290,"volume":82030,"rsi_14":17.07,"sma_20":4433.25,"sma_60":4573.67,"sma_120":4264.58},{"date":"2025-10-13","open":4190,"high":4255,"low":4140,"close":4240,"volume":53693,"rsi_14":20.29,"sma_20":4423.5,"sma_60":4569.08,"sma_120":4271.75},{"date":"2025-10-14","open":4255,"high":4280,"low":4140,"close":4160,"volume":103793,"rsi_14":20.44,"sma_20":4406.0,"sma_60":4560.42,"sma_120":4278.0},{"date":"2025-10-15","open":4155,"high":4200,"low":4120,"close":4155,"volume":58024,"rsi_14":20.74,"sma_20":4389.25,"sma_60":4554.67,"sma_120":4283.04},{"date":"2025-10-16","open":4145,"high":4170,"low":4015,"close":4030,"volume":159201,"rsi_14":18.3,"sma_20":4367.5,"sma_60":4548.33,"sma_120":4286.21},{"date":"2025-10-17","open":4015,"high":4120,"low":3965,"close":4050,"volume":92494,"rsi_14":21.62,"sma_20":4346.0,"sma_60":4543.42,"sma_120":4289.67},{"date":"2025-10-20","open":4010,"high":4050,"low":3965,"close":4035,"volume":86924,"rsi_14":24.06,"sma_20":4306.25,"sma_60":4531.0,"sma_120":4290.79},{"date":"2025-10-21","open":4010,"high":4065,"low":3980,"close":4030,"volume":61022,"rsi_14":26.45,"sma_20":4275.25,"sma_60":4515.58,"sma_120":4293.96},{"date":"2025-10-22","open":3990,"high":4020,"low":3910,"close":4000,"volume":96476,"rsi_14":20.83,"sma_20":4247.0,"sma_60":4504.67,"sma_120":4297.83},{"date":"2025-10-23","open":4005,"high":4100,"low":3940,"close":4070,"volume":97368,"rsi_14":35.78,"sma_20":4223.0,"sma_60":4496.08,"sma_120":4302.54},{"date":"2025-10-24","open":4040,"high":4065,"low":3985,"close":4015,"volume":87293,"rsi_14":22.12,"sma_20":4198.0,"sma_60":4487.67,"sma_120":4306.83},{"date":"2025-10-27","open":4015,"high":4095,"low":4010,"close":4070,"volume":62256,"rsi_14":30.36,"sma_20":4178.0,"sma_60":4478.58,"sma_120":4311.12},{"date":"2025-10-28","open":4030,"high":4075,"low":3970,"close":4030,"volume":110099,"rsi_14":29.57,"sma_20":4160.5,"sma_60":4470.75,"sma_120":4315.25},{"date":"2025-10-29","open":4065,"high":4065,"low":3930,"close":3985,"volume":71111,"rsi_14":25.0,"sma_20":4144.0,"sma_60":4462.67,"sma_120":4319.0},{"date":"2025-10-30","open":3985,"high":3985,"low":3800,"close":3910,"volume":165292,"rsi_14":21.64,"sma_20":4122.0,"sma_60":4453.5,"sma_120":4319.92},{"date":"2025-10-31","open":3865,"high":3960,"low":3820,"close":3960,"volume":130777,"rsi_14":29.1,"sma_20":4108.75,"sma_60":4440.25,"sma_120":4323.25},{"date":"2025-11-03","open":3960,"high":4020,"low":3810,"close":3850,"volume":115899,"rsi_14":27.86,"sma_20":4086.0,"sma_60":4427.42,"sma_120":4324.12},{"date":"2025-11-04","open":3830,"high":3850,"low":3680,"close":3720,"volume":159797,"rsi_14":23.64,"sma_20":4057.5,"sma_60":4405.92,"sma_120":4323.79},{"date":"2025-11-05","open":3710,"high":3710,"low":3540,"close":3630,"volume":218209,"rsi_14":24.68,"sma_20":4025.75,"sma_60":4381.25,"sma_120":4321.83},{"date":"2025-11-06","open":3630,"high":3990,"low":3595,"close":3740,"volume":418436,"rsi_14":32.39,"sma_20":3998.5,"sma_60":4361.33,"sma_120":4320.67},{"date":"2025-11-07","open":3705,"high":3765,"low":3620,"close":3695,"volume":84631,"rsi_14":31.32,"sma_20":3968.75,"sma_60":4338.42,"sma_120":4319.29},{"date":"2025-11-10","open":3660,"high":3905,"low":3660,"close":3880,"volume":110668,"rsi_14":43.12,"sma_20":3950.75,"sma_60":4318.92,"sma_120":4319.96},{"date":"2025-11-11","open":3895,"high":3970,"low":3785,"close":3835,"volume":101578,"rsi_14":42.53,"sma_20":3934.5,"sma_60":4299.67,"sma_120":4320.92},{"date":"2025-11-12","open":3980,"high":4380,"low":3950,"close":4225,"volume":1970272,"rsi_14":55.44,"sma_20":3938.0,"sma_60":4289.83,"sma_120":4325.96},{"date":"2025-11-13","open":4235,"high":4450,"low":4165,"close":4305,"volume":700557,"rsi_14":60.0,"sma_20":3951.75,"sma_60":4281.42,"sma_120":4331.83},{"date":"2025-11-14","open":4250,"high":4405,"low":4190,"close":4350,"volume":307546,"rsi_14":59.72,"sma_20":3966.75,"sma_60":4273.75,"sma_120":4337.71},{"date":"2025-11-17","open":4385,"high":4430,"low":4325,"close":4365,"volume":221695,"rsi_14":61.84,"sma_20":3983.25,"sma_60":4267.33,"sma_120":4343.75},{"date":"2025-11-18","open":4385,"high":4385,"low":4155,"close":4200,"volume":149612,"rsi_14":57.0,"sma_20":3991.75,"sma_60":4259.0,"sma_120":4348.42},{"date":"2025-11-19","open":4160,"high":4290,"low":4120,"close":4175,"volume":125419,"rsi_14":58.92,"sma_20":4000.5,"sma_60":4255.5,"sma_120":4352.83},{"date":"2025-11-20","open":4220,"high":4270,"low":4140,"close":4245,"volume":74429,"rsi_14":59.47,"sma_20":4009.25,"sma_60":4253.0,"sma_120":4357.96},{"date":"2025-11-21","open":4095,"high":4360,"low":4095,"close":4295,"volume":198770,"rsi_14":65.4,"sma_20":4023.25,"sma_60":4250.58,"sma_120":4363.75},{"date":"2025-11-24","open":4410,"high":4470,"low":4050,"close":4160,"volume":452321,"rsi_14":65.17,"sma_20":4027.75,"sma_60":4240.75,"sma_120":4368.08},{"date":"2025-11-25","open":4175,"high":4220,"low":3760,"close":3785,"volume":521496,"rsi_14":54.47,"sma_20":4015.5,"sma_60":4225.17,"sma_120":4369.08},{"date":"2025-11-26","open":3800,"high":3885,"low":3735,"close":3835,"volume":132854,"rsi_14":52.84,"sma_20":4008.0,"sma_60":4211.83,"sma_120":4370.42},{"date":"2025-11-27","open":3820,"high":3870,"low":3690,"close":3810,"volume":148385,"rsi_14":53.47,"sma_20":4003.0,"sma_60":4200.58,"sma_120":4370.38},{"date":"2025-11-28","open":3780,"high":3840,"low":3765,"close":3795,"volume":148704,"rsi_14":47.14,"sma_20":3994.75,"sma_60":4189.67,"sma_120":4369.92},{"date":"2025-12-01","open":3795,"high":3860,"low":3735,"close":3745,"volume":119643,"rsi_14":46.98,"sma_20":3989.5,"sma_60":4179.25,"sma_120":4368.71},{"date":"2025-12-02","open":3705,"high":3755,"low":3655,"close":3685,"volume":125198,"rsi_14":26.72,"sma_20":3987.75,"sma_60":4168.25,"sma_120":4364.58},{"date":"2025-12-03","open":3700,"high":3760,"low":3695,"close":3750,"volume":54989,"rsi_14":25.76,"sma_20":3993.75,"sma_60":4158.0,"sma_120":4361.75},{"date":"2025-12-04","open":3755,"high":3760,"low":3675,"close":3700,"volume":54570,"rsi_14":21.74,"sma_20":3991.75,"sma_60":4144.42,"sma_120":4357.58},{"date":"2025-12-05","open":3695,"high":3745,"low":3675,"close":3725,"volume":57790,"rsi_14":22.41,"sma_20":3993.25,"sma_60":4131.75,"sma_120":4353.08},{"date":"2025-12-08","open":3705,"high":3735,"low":3680,"close":3715,"volume":58450,"rsi_14":25.87,"sma_20":3985.0,"sma_60":4119.75,"sma_120":4350.08},{"date":"2025-12-09","open":3710,"high":3810,"low":3710,"close":3790,"volume":66774,"rsi_14":31.75,"sma_20":3982.75,"sma_60":4107.75,"sma_120":4346.92},{"date":"2025-12-10","open":3790,"high":3790,"low":3660,"close":3680,"volume":104746,"rsi_14":24.2,"sma_20":3955.5,"sma_60":4094.25,"sma_120":4342.83},{"date":"2025-12-11","open":3695,"high":3760,"low":3650,"close":3710,"volume":81902,"rsi_14":22.79,"sma_20":3925.75,"sma_60":4081.67,"sma_120":4339.46},{"date":"2025-12-12","open":3710,"high":3775,"low":3690,"close":3770,"volume":45406,"rsi_14":30.5,"sma_20":3896.75,"sma_60":4069.83,"sma_120":4337.0},{"date":"2025-12-15","open":3775,"high":3775,"low":3630,"close":3700,"volume":87787,"rsi_14":43.88,"sma_20":3863.5,"sma_60":4051.0,"sma_120":4333.92},{"date":"2025-12-16","open":3695,"high":3695,"low":3550,"close":3550,"volume":101562,"rsi_14":32.08,"sma_20":3831.0,"sma_60":4032.67,"sma_120":4330.42},{"date":"2025-12-17","open":3540,"high":3600,"low":3520,"close":3585,"volume":63276,"rsi_14":36.02,"sma_20":3801.5,"sma_60":4016.33,"sma_120":4325.75},{"date":"2025-12-18","open":3520,"high":3575,"low":3490,"close":3550,"volume":37827,"rsi_14":35.15,"sma_20":3766.75,"sma_60":3999.67,"sma_120":4310.5},{"date":"2025-12-19","open":3515,"high":3625,"low":3490,"close":3560,"volume":48953,"rsi_14":38.22,"sma_20":3730.0,"sma_60":3983.75,"sma_120":4298.25},{"date":"2025-12-22","open":3580,"high":3740,"low":3580,"close":3715,"volume":72828,"rsi_14":51.7,"sma_20":3707.75,"sma_60":3971.17,"sma_120":4289.62},{"date":"2025-12-23","open":3705,"high":3745,"low":3595,"close":3610,"volume":46223,"rsi_14":42.39,"sma_20":3699.0,"sma_60":3958.33,"sma_120":4281.79},{"date":"2025-12-24","open":3610,"high":3615,"low":3525,"close":3550,"volume":44494,"rsi_14":41.94,"sma_20":3684.75,"sma_60":3945.58,"sma_120":4272.75},{"date":"2025-12-26","open":3585,"high":3585,"low":3495,"close":3520,"volume":48894,"rsi_14":39.04,"sma_20":3670.25,"sma_60":3931.75,"sma_120":4265.04},{"date":"2025-12-29","open":3490,"high":3620,"low":3465,"close":3595,"volume":33664,"rsi_14":44.0,"sma_20":3660.25,"sma_60":3921.25,"sma_120":4258.08},{"date":"2025-12-30","open":3535,"high":3620,"low":3510,"close":3540,"volume":19099,"rsi_14":37.24,"sma_20":3650.0,"sma_60":3908.5,"sma_120":4251.42},{"date":"2026-01-02","open":3540,"high":3635,"low":3515,"close":3610,"volume":18744,"rsi_14":46.28,"sma_20":3646.25,"sma_60":3897.17,"sma_120":4244.0},{"date":"2026-01-05","open":3600,"high":3695,"low":3570,"close":3695,"volume":34313,"rsi_14":49.25,"sma_20":3643.5,"sma_60":3887.67,"sma_120":4236.96},{"date":"2026-01-06","open":3690,"high":3755,"low":3620,"close":3710,"volume":44122,"rsi_14":46.84,"sma_20":3644.0,"sma_60":3878.08,"sma_120":4229.38},{"date":"2026-01-07","open":3710,"high":3710,"low":3595,"close":3625,"volume":40035,"rsi_14":46.11,"sma_20":3639.0,"sma_60":3867.0,"sma_120":4220.33},{"date":"2026-01-08","open":3625,"high":3645,"low":3490,"close":3555,"volume":46120,"rsi_14":50.28,"sma_20":3631.0,"sma_60":3855.58,"sma_120":4212.33},{"date":"2026-01-09","open":3555,"high":3690,"low":3515,"close":3690,"volume":54348,"rsi_14":55.33,"sma_20":3626.0,"sma_60":3847.75,"sma_120":4204.08},{"date":"2026-01-12","open":3655,"high":3680,"low":3580,"close":3605,"volume":97548,"rsi_14":52.66,"sma_20":3622.25,"sma_60":3838.58,"sma_120":4196.62},{"date":"2026-01-13","open":3650,"high":3695,"low":3505,"close":3560,"volume":103563,"rsi_14":50.0,"sma_20":3614.75,"sma_60":3830.75,"sma_120":4189.54},{"date":"2026-01-14","open":3560,"high":3585,"low":3455,"close":3495,"volume":126346,"rsi_14":38.78,"sma_20":3601.0,"sma_60":3821.5,"sma_120":4182.46},{"date":"2026-01-15","open":3450,"high":3665,"low":3350,"close":3650,"volume":256435,"rsi_14":51.94,"sma_20":3598.5,"sma_60":3815.08,"sma_120":4173.04},{"date":"2026-01-16","open":3730,"high":3745,"low":3500,"close":3535,"volume":206278,"rsi_14":49.31,"sma_20":3597.75,"sma_60":3806.83,"sma_120":4161.21},{"date":"2026-01-19","open":3525,"high":3525,"low":3405,"close":3415,"volume":91927,"rsi_14":41.82,"sma_20":3588.5,"sma_60":3788.17,"sma_120":4150.88},{"date":"2026-01-20","open":3420,"high":3535,"low":3360,"close":3465,"volume":98586,"rsi_14":46.58,"sma_20":3583.75,"sma_60":3779.0,"sma_120":4141.54},{"date":"2026-01-21","open":3515,"high":3515,"low":3340,"close":3405,"volume":74578,"rsi_14":40.55,"sma_20":3568.25,"sma_60":3767.92,"sma_120":4132.25},{"date":"2026-01-22","open":3415,"high":3475,"low":3355,"close":3380,"volume":74288,"rsi_14":34.63,"sma_20":3556.75,"sma_60":3757.08,"sma_120":4121.96},{"date":"2026-01-23","open":3380,"high":3835,"low":3380,"close":3720,"volume":1007670,"rsi_14":50.37,"sma_20":3565.25,"sma_60":3752.67,"sma_120":4115.46},{"date":"2026-01-26","open":3800,"high":3820,"low":3670,"close":3775,"volume":239108,"rsi_14":55.68,"sma_20":3578.0,"sma_60":3750.42,"sma_120":4109.67},{"date":"2026-01-27","open":3780,"high":3855,"low":3710,"close":3855,"volume":185766,"rsi_14":61.28,"sma_20":3591.0,"sma_60":3748.67,"sma_120":4104.62},{"date":"2026-01-28","open":3855,"high":3860,"low":3600,"close":3630,"volume":241780,"rsi_14":47.89,"sma_20":3595.5,"sma_60":3745.0,"sma_120":4095.25},{"date":"2026-01-29","open":3585,"high":3700,"low":3500,"close":3700,"volume":180467,"rsi_14":53.38,"sma_20":3600.0,"sma_60":3744.67,"sma_120":4087.58},{"date":"2026-01-30","open":3665,"high":3755,"low":3575,"close":3650,"volume":119485,"rsi_14":53.19,"sma_20":3597.75,"sma_60":3745.0,"sma_120":4076.25},{"date":"2026-02-02","open":3745,"high":3765,"low":3560,"close":3600,"volume":153583,"rsi_14":53.76,"sma_20":3592.25,"sma_60":3742.67,"sma_120":4063.67},{"date":"2026-02-03","open":3640,"high":3780,"low":3630,"close":3760,"volume":103576,"rsi_14":53.93,"sma_20":3599.0,"sma_60":3743.75,"sma_120":4053.88},{"date":"2026-02-04","open":3760,"high":3850,"low":3690,"close":3815,"volume":94325,"rsi_14":60.45,"sma_20":3612.0,"sma_60":3748.42,"sma_120":4043.42},{"date":"2026-02-05","open":3780,"high":3800,"low":3640,"close":3720,"volume":84950,"rsi_14":56.45,"sma_20":3613.5,"sma_60":3745.75,"sma_120":4032.33},{"date":"2026-02-06","open":3565,"high":3685,"low":3480,"close":3625,"volume":57838,"rsi_14":57.45,"sma_20":3614.5,"sma_60":3742.25,"sma_120":4020.96},{"date":"2026-02-09","open":3700,"high":3815,"low":3650,"close":3750,"volume":78451,"rsi_14":59.6,"sma_20":3624.0,"sma_60":3734.33,"sma_120":4012.08},{"date":"2026-02-10","open":3750,"high":4110,"low":3700,"close":3900,"volume":900808,"rsi_14":65.71,"sma_20":3644.25,"sma_60":3727.58,"sma_120":4004.5},{"date":"2026-02-11","open":3875,"high":3990,"low":3855,"close":3885,"volume":151347,"rsi_14":66.13,"sma_20":3656.0,"sma_60":3719.83,"sma_120":3996.79},{"date":"2026-02-12","open":3885,"high":3900,"low":3765,"close":3865,"volume":98304,"rsi_14":55.82,"sma_20":3672.5,"sma_60":3711.5,"sma_120":3989.42},{"date":"2026-02-13","open":3825,"high":4205,"low":3770,"close":4125,"volume":769341,"rsi_14":62.07,"sma_20":3702.0,"sma_60":3710.25,"sma_120":3984.62},{"date":"2026-02-19","open":4080,"high":4275,"low":4045,"close":4180,"volume":409871,"rsi_14":61.4,"sma_20":3740.25,"sma_60":3710.33,"sma_120":3982.92},{"date":"2026-02-20","open":4250,"high":4250,"low":4075,"close":4090,"volume":200194,"rsi_14":67.83,"sma_20":3771.5,"sma_60":3707.75,"sma_120":3980.38},{"date":"2026-02-23","open":4070,"high":4200,"low":4005,"close":4040,"volume":112882,"rsi_14":63.39,"sma_20":3803.25,"sma_60":3703.5,"sma_120":3977.04},{"date":"2026-02-24","open":4000,"high":4245,"low":3955,"close":4165,"volume":323573,"rsi_14":69.14,"sma_20":3842.5,"sma_60":3703.58,"sma_120":3972.17},{"date":"2026-02-25","open":4165,"high":4260,"low":3965,"close":4040,"volume":202542,"rsi_14":65.49,"sma_20":3858.5,"sma_60":3707.83,"sma_120":3966.5},{"date":"2026-02-26","open":4050,"high":4200,"low":3875,"close":3950,"volume":199350,"rsi_14":57.04,"sma_20":3867.25,"sma_60":3705.17,"sma_120":3952.88},{"date":"2026-02-27","open":3900,"high":3950,"low":3800,"close":3845,"volume":219081,"rsi_14":51.07,"sma_20":3866.75,"sma_60":3710.33,"sma_120":3955.46},{"date":"2026-03-03","open":3735,"high":3800,"low":3550,"close":3620,"volume":167582,"rsi_14":46.73,"sma_20":3866.25,"sma_60":3707.42,"sma_120":3948.54},{"date":"2026-03-04","open":3585,"high":3590,"low":3170,"close":3190,"volume":328841,"rsi_14":38.34,"sma_20":3840.75,"sma_60":3698.17,"sma_120":3938.71},{"date":"2026-03-05","open":3300,"high":3705,"low":3300,"close":3660,"volume":164294,"rsi_14":47.96,"sma_20":3841.25,"sma_60":3697.75,"sma_120":3933.0},{"date":"2026-03-06","open":3620,"high":3715,"low":3520,"close":3685,"volume":57933,"rsi_14":44.84,"sma_20":3845.5,"sma_60":3696.67,"sma_120":3927.33},{"date":"2026-03-09","open":3600,"high":3600,"low":3305,"close":3380,"volume":161353,"rsi_14":39.37,"sma_20":3826.5,"sma_60":3691.33,"sma_120":3917.88},{"date":"2026-03-10","open":3480,"high":3540,"low":3410,"close":3485,"volume":73662,"rsi_14":42.28,"sma_20":3810.0,"sma_60":3687.33,"sma_120":3909.54},{"date":"2026-03-11","open":3485,"high":3590,"low":3450,"close":3530,"volume":63439,"rsi_14":36.75,"sma_20":3800.5,"sma_60":3684.25,"sma_120":3902.0},{"date":"2026-03-12","open":3520,"high":3600,"low":3485,"close":3530,"volume":83722,"rsi_14":35.16,"sma_20":3795.75,"sma_60":3679.92,"sma_120":3893.83},{"date":"2026-03-13","open":3500,"high":3540,"low":3425,"close":3460,"volume":78855,"rsi_14":35.48,"sma_20":3781.25,"sma_60":3676.25,"sma_120":3885.25},{"date":"2026-03-16","open":3480,"high":3480,"low":3350,"close":3410,"volume":44841,"rsi_14":35.48,"sma_20":3756.75,"sma_60":3667.33,"sma_120":3868.58},{"date":"2026-03-17","open":3470,"high":3540,"low":3440,"close":3470,"volume":50724,"rsi_14":33.49,"sma_20":3736.0,"sma_60":3666.25,"sma_120":3868.04},{"date":"2026-03-18","open":3490,"high":3495,"low":3450,"close":3475,"volume":21780,"rsi_14":35.77,"sma_20":3716.5,"sma_60":3662.5,"sma_120":3856.75},{"date":"2026-03-19","open":3475,"high":3475,"low":3370,"close":3400,"volume":46707,"rsi_14":36.04,"sma_20":3680.25,"sma_60":3660.0,"sma_120":3846.33},{"date":"2026-03-20","open":3400,"high":3490,"low":3390,"close":3420,"volume":56767,"rsi_14":38.73,"sma_20":3642.25,"sma_60":3657.25,"sma_120":3836.79},{"date":"2026-03-23","open":3380,"high":3410,"low":3190,"close":3220,"volume":190145,"rsi_14":39.25,"sma_20":3598.75,"sma_60":3651.75,"sma_120":3825.71},{"date":"2026-03-24","open":3300,"high":3340,"low":3210,"close":3335,"volume":79940,"rsi_14":54.69,"sma_20":3563.5,"sma_60":3648.0,"sma_120":3815.88},{"date":"2026-03-25","open":3390,"high":3390,"low":3270,"close":3350,"volume":20536,"rsi_14":35.78,"sma_20":3522.75,"sma_60":3641.92,"sma_120":3806.54},{"date":"2026-03-26","open":3350,"high":3350,"low":3245,"close":3290,"volume":52400,"rsi_14":32.44,"sma_20":3485.25,"sma_60":3636.58,"sma_120":3797.46},{"date":"2026-03-27","open":3290,"high":3350,"low":3205,"close":3340,"volume":74551,"rsi_14":47.7,"sma_20":3454.75,"sma_60":3633.08,"sma_120":3789.33},{"date":"2026-03-30","open":3220,"high":3335,"low":3215,"close":3250,"volume":63335,"rsi_14":36.26,"sma_20":3425.0,"sma_60":3628.58,"sma_120":3780.17},{"date":"2026-03-31","open":3250,"high":3250,"low":3100,"close":3205,"volume":66500,"rsi_14":30.99,"sma_20":3404.25,"sma_60":3622.08,"sma_120":3771.67},{"date":"2026-04-01","open":3280,"high":3430,"low":3210,"close":3385,"volume":106548,"rsi_14":43.0,"sma_20":3414.0,"sma_60":3619.5,"sma_120":3764.0},{"date":"2026-04-02","open":3340,"high":3395,"low":3135,"close":3205,"volume":103099,"rsi_14":38.86,"sma_20":3391.25,"sma_60":3612.75,"sma_120":3754.96},{"date":"2026-04-03","open":3265,"high":3265,"low":3140,"close":3165,"volume":53573,"rsi_14":39.21,"sma_20":3365.25,"sma_60":3603.92,"sma_120":3745.79},{"date":"2026-04-06","open":3165,"high":3220,"low":3095,"close":3135,"volume":68222,"rsi_14":34.84,"sma_20":3353.0,"sma_60":3594.33,"sma_120":3736.21},{"date":"2026-04-07","open":3160,"high":3160,"low":3050,"close":3105,"volume":43792,"rsi_14":33.63,"sma_20":3334.0,"sma_60":3585.67,"sma_120":3726.33},{"date":"2026-04-08","open":3165,"high":3225,"low":3165,"close":3205,"volume":45577,"rsi_14":41.56,"sma_20":3317.75,"sma_60":3579.83,"sma_120":3717.71},{"date":"2026-04-09","open":3200,"high":3200,"low":3130,"close":3190,"volume":23781,"rsi_14":40.0,"sma_20":3300.75,"sma_60":3571.5,"sma_120":3709.62},{"date":"2026-04-10","open":3165,"high":3245,"low":3140,"close":3200,"volume":71104,"rsi_14":48.96,"sma_20":3287.75,"sma_60":3564.75,"sma_120":3701.67},{"date":"2026-04-13","open":3185,"high":3190,"low":3100,"close":3180,"volume":40352,"rsi_14":41.04,"sma_20":3276.25,"sma_60":3558.42,"sma_120":3694.58},{"date":"2026-04-14","open":3245,"high":3315,"low":3235,"close":3275,"volume":54330,"rsi_14":46.03,"sma_20":3266.5,"sma_60":3554.75,"sma_120":3688.12},{"date":"2026-04-15","open":3335,"high":3445,"low":3280,"close":3335,"volume":260818,"rsi_14":52.38,"sma_20":3259.5,"sma_60":3549.5,"sma_120":3682.29},{"date":"2026-04-16","open":3390,"high":3390,"low":3325,"close":3360,"volume":88802,"rsi_14":51.09,"sma_20":3257.5,"sma_60":3546.58,"sma_120":3676.71},{"date":"2026-04-17","open":3390,"high":3485,"low":3250,"close":3400,"volume":294370,"rsi_14":58.62,"sma_20":3256.5,"sma_60":3546.33,"sma_120":3671.71},{"date":"2026-04-20","open":3465,"high":3465,"low":3290,"close":3395,"volume":96114,"rsi_14":61.45,"sma_20":3265.25,"sma_60":3545.17,"sma_120":3666.08},{"date":"2026-04-21","open":3465,"high":3465,"low":3305,"close":3335,"volume":102301,"rsi_14":46.48,"sma_20":3265.25,"sma_60":3544.0,"sma_120":3660.42},{"date":"2026-04-22","open":3325,"high":3385,"low":3270,"close":3330,"volume":97872,"rsi_14":61.68,"sma_20":3264.25,"sma_60":3543.17,"sma_120":3654.25},{"date":"2026-04-23","open":3370,"high":3370,"low":3255,"close":3290,"volume":57456,"rsi_14":61.68,"sma_20":3264.25,"sma_60":3536.0,"sma_120":3648.08},{"date":"2026-04-24","open":3300,"high":3310,"low":3185,"close":3250,"volume":244900,"rsi_14":60.55,"sma_20":3259.75,"sma_60":3527.25,"sma_120":3641.96},{"date":"2026-04-27","open":3250,"high":3320,"low":3230,"close":3275,"volume":56708,"rsi_14":65.74,"sma_20":3261.0,"sma_60":3517.58,"sma_120":3636.67},{"date":"2026-04-28","open":3275,"high":3290,"low":3200,"close":3210,"volume":64707,"rsi_14":50.5,"sma_20":3261.25,"sma_60":3510.58,"sma_120":3630.42},{"date":"2026-04-29","open":3185,"high":3260,"low":3165,"close":3260,"volume":127429,"rsi_14":56.48,"sma_20":3255.0,"sma_60":3503.25,"sma_120":3623.96},{"date":"2026-04-30","open":3335,"high":3335,"low":3170,"close":3175,"volume":120801,"rsi_14":40.0,"sma_20":3272.5,"sma_60":3297.0,"sma_120":3523.38},{"date":"2026-05-04","open":3175,"high":3265,"low":3175,"close":3255,"volume":104749,"rsi_14":55.56,"sma_20":3258.0,"sma_60":3489.58,"sma_120":3617.83},{"date":"2026-05-06","open":3260,"high":3325,"low":3185,"close":3215,"volume":147772,"rsi_14":45.16,"sma_20":3262.0,"sma_60":3480.5,"sma_120":3613.46},{"date":"2026-05-07","open":3180,"high":3205,"low":3100,"close":3110,"volume":160869,"rsi_14":33.08,"sma_20":3262.25,"sma_60":3468.75,"sma_120":3608.58},{"date":"2026-05-08","open":3095,"high":3125,"low":3060,"close":3100,"volume":63351,"rsi_14":30.0,"sma_20":3257.0,"sma_60":3458.42,"sma_120":3602.08},{"date":"2026-05-11","open":3100,"high":3100,"low":2895,"close":2920,"volume":190512,"rsi_14":19.62,"sma_20":3243.5,"sma_60":3446.67,"sma_120":3594.46},{"date":"2026-05-12","open":2910,"high":2950,"low":2825,"close":2900,"volume":163915,"rsi_14":19.25,"sma_20":3228.5,"sma_60":3432.5,"sma_120":3583.42},{"date":"2026-05-13","open":2940,"high":2945,"low":2730,"close":2920,"volume":194280,"rsi_14":22.88,"sma_20":3215.5,"sma_60":3416.17,"sma_120":3571.88},{"date":"2026-05-14","open":2915,"high":2985,"low":2820,"close":2925,"volume":53974,"rsi_14":23.53,"sma_20":3198.0,"sma_60":3400.17,"sma_120":3560.0},{"date":"2026-05-15","open":2960,"high":3000,"low":2855,"close":2940,"volume":97616,"rsi_14":26.35,"sma_20":3178.25,"sma_60":3384.75,"sma_120":3548.12},{"date":"2026-05-18","open":2985,"high":2985,"low":2750,"close":2965,"volume":58595,"rsi_14":30.34,"sma_20":3158.5,"sma_60":3365.42,"sma_120":3537.83},{"date":"2026-05-19","open":2965,"high":2970,"low":2820,"close":2875,"volume":74153,"rsi_14":24.68,"sma_20":3132.25,"sma_60":3343.67,"sma_120":3527.0},{"date":"2026-05-20","open":2855,"high":2870,"low":2695,"close":2800,"volume":163449,"rsi_14":24.38,"sma_20":3102.5,"sma_60":3322.17,"sma_120":3514.96},{"date":"2026-05-21","open":2800,"high":2965,"low":2640,"close":2955,"volume":148057,"rsi_14":33.15,"sma_20":3083.5,"sma_60":3304.08,"sma_120":3503.79},{"date":"2026-05-22","open":2955,"high":3130,"low":2865,"close":3070,"volume":176116,"rsi_14":44.39,"sma_20":3070.5,"sma_60":3285.83,"sma_120":3494.71},{"date":"2026-05-26","open":3100,"high":3170,"low":2990,"close":3125,"volume":158608,"rsi_14":42.86,"sma_20":3062.25,"sma_60":3270.58,"sma_120":3489.21},{"date":"2026-05-27","open":3120,"high":3125,"low":2950,"close":2970,"volume":117569,"rsi_14":38.05,"sma_20":3048.25,"sma_60":3254.25,"sma_120":3482.0},{"date":"2026-05-28","open":2970,"high":2970,"low":2680,"close":2815,"volume":713083,"rsi_14":36.28,"sma_20":3025.25,"sma_60":3237.08,"sma_120":3473.71},{"date":"2026-05-29","open":2980,"high":2980,"low":2700,"close":2815,"volume":138415,"rsi_14":36.62,"sma_20":3005.5,"sma_60":3223.67,"sma_120":3465.54},{"date":"2026-06-01","open":2815,"high":2985,"low":2700,"close":2950,"volume":135593,"rsi_14":51.47,"sma_20":2990.0,"sma_60":3219.67,"sma_120":3458.92},{"date":"2026-06-02","open":2930,"high":3000,"low":2830,"close":2875,"volume":139006,"rsi_14":48.84,"sma_20":2975.0,"sma_60":3206.58,"sma_120":3452.17},{"date":"2026-06-04","open":2875,"high":3065,"low":2760,"close":2790,"volume":139548,"rsi_14":44.3,"sma_20":2951.75,"sma_60":3191.67,"sma_120":3444.17},{"date":"2026-06-05","open":2755,"high":2820,"low":2665,"close":2780,"volume":94933,"rsi_14":43.67,"sma_20":2930.0,"sma_60":3181.67,"sma_120":3436.5},{"date":"2026-06-08","open":2680,"high":2850,"low":2600,"close":2600,"volume":117309,"rsi_14":37.02,"sma_20":2904.5,"sma_60":3166.92,"sma_120":3427.12},{"date":"2026-06-09","open":2610,"high":2865,"low":2610,"close":2700,"volume":72056,"rsi_14":40.43,"sma_20":2884.5,"sma_60":3153.08,"sma_120":3418.67},{"date":"2026-06-10","open":2825,"high":2825,"low":2565,"close":2610,"volume":59388,"rsi_14":40.43,"sma_20":2869.0,"sma_60":3137.75,"sma_120":3408.83},{"date":"2026-06-11","open":2590,"high":2695,"low":2555,"close":2645,"volume":23160,"rsi_14":44.24,"sma_20":2856.25,"sma_60":3124.17,"sma_120":3400.21},{"date":"2026-06-12","open":2690,"high":2760,"low":2660,"close":2695,"volume":36429,"rsi_14":39.52,"sma_20":2845.0,"sma_60":3112.25,"sma_120":3391.75},{"date":"2026-06-15","open":2825,"high":2875,"low":2720,"close":2875,"volume":37960,"rsi_14":42.53,"sma_20":2842.5,"sma_60":3102.33,"sma_120":3384.29},{"date":"2026-06-16","open":2855,"high":2920,"low":2770,"close":2890,"volume":49153,"rsi_14":40.71,"sma_20":2840.0,"sma_60":3092.58,"sma_120":3377.54},{"date":"2026-06-17","open":2935,"high":2935,"low":2835,"close":2895,"volume":7043,"rsi_14":58.78,"sma_20":2813.75,"sma_60":3040.58,"sma_120":3336.83},{"date":"2026-06-18","open":2935,"high":2935,"low":2735,"close":2875,"volume":29802,"rsi_14":53.06,"sma_20":2836.5,"sma_60":3075.08,"sma_120":3366.17},{"date":"2026-06-19","open":2850,"high":2850,"low":2580,"close":2705,"volume":62293,"rsi_14":45.22,"sma_20":2831.75,"sma_60":3066.5,"sma_120":3359.12},{"date":"2026-06-22","open":2710,"high":2710,"low":2600,"close":2645,"volume":31785,"rsi_14":35.81,"sma_20":2816.25,"sma_60":3055.0,"sma_120":3351.5},{"date":"2026-06-23","open":2540,"high":2655,"low":2535,"close":2600,"volume":66868,"rsi_14":36.84,"sma_20":2792.75,"sma_60":3042.5,"sma_120":3342.21},{"date":"2026-06-24","open":2565,"high":2770,"low":2565,"close":2750,"volume":82408,"rsi_14":48.2,"sma_20":2774.0,"sma_60":3033.5,"sma_120":3335.04},{"date":"2026-06-25","open":2790,"high":3020,"low":2750,"close":2955,"volume":124676,"rsi_14":56.7,"sma_20":2773.25,"sma_60":3027.08,"sma_120":3330.08},{"date":"2026-06-26","open":2860,"high":2955,"low":2700,"close":2775,"volume":130942,"rsi_14":56.7,"sma_20":2771.25,"sma_60":3019.17,"sma_120":3323.88},{"date":"2026-06-29","open":2660,"high":3100,"low":2660,"close":3025,"volume":159641,"rsi_14":61.17,"sma_20":2781.75,"sma_60":3016.17,"sma_120":3319.12},{"date":"2026-06-30","open":3120,"high":3355,"low":2980,"close":3320,"volume":355323,"rsi_14":71.39,"sma_20":2800.25,"sma_60":3015.08,"sma_120":3317.29},{"date":"2026-07-01","open":3240,"high":3400,"low":3205,"close":3325,"volume":172555,"rsi_14":70.86,"sma_20":2822.75,"sma_60":3017.08,"sma_120":3314.92},{"date":"2026-07-02","open":3300,"high":3400,"low":3155,"close":3380,"volume":165141,"rsi_14":70.95,"sma_20":2852.25,"sma_60":3020.67,"sma_120":3312.29},{"date":"2026-07-03","open":3415,"high":3450,"low":3245,"close":3370,"volume":94619,"rsi_14":66.89,"sma_20":2881.75,"sma_60":3024.58,"sma_120":3309.46},{"date":"2026-07-06","open":3360,"high":3360,"low":3165,"close":3185,"volume":63846,"rsi_14":59.02,"sma_20":2911.0,"sma_60":3025.92,"sma_120":3305.79},{"date":"2026-07-07","open":3185,"high":3225,"low":3005,"close":3140,"volume":46530,"rsi_14":57.31,"sma_20":2933.0,"sma_60":3024.83,"sma_120":3302.33},{"date":"2026-07-08","open":3125,"high":3150,"low":2965,"close":3110,"volume":90232,"rsi_14":56.97,"sma_20":2958.0,"sma_60":3023.5,"sma_120":3297.5},{"date":"2026-07-09","open":3100,"high":3110,"low":2980,"close":3055,"volume":89117,"rsi_14":61.15,"sma_20":2978.5,"sma_60":3021.08,"sma_120":3292.92},{"date":"2026-07-10","open":3120,"high":3275,"low":3060,"close":3205,"volume":54788,"rsi_14":66.87,"sma_20":3004.0,"sma_60":3021.5,"sma_120":3289.96},{"date":"2026-07-13","open":3180,"high":3200,"low":3030,"close":3100,"volume":114408,"rsi_14":64.53,"sma_20":3015.25,"sma_60":3018.58,"sma_120":3286.67},{"date":"2026-07-14","open":3200,"high":3200,"low":2940,"close":3100,"volume":137999,"rsi_14":61.15,"sma_20":3025.75,"sma_60":3014.67,"sma_120":3282.08},{"date":"2026-07-15","open":3200,"high":3200,"low":2900,"close":3105,"volume":127265,"rsi_14":55.47,"sma_20":3036.25,"sma_60":3010.42,"sma_120":3278.5},{"date":"2026-07-16","open":3105,"high":3200,"low":3080,"close":3200,"volume":73487,"rsi_14":66.54,"sma_20":3052.5,"sma_60":3007.08,"sma_120":3276.71},{"date":"2026-07-20","open":3200,"high":3265,"low":3120,"close":3170,"volume":55744,"rsi_14":56.81,"sma_20":3075.75,"sma_60":3003.33,"sma_120":3274.25},{"date":"2026-07-21","open":3080,"high":3300,"low":3020,"close":3020,"volume":40182,"rsi_14":33.7,"sma_20":3094.5,"sma_60":2998.08,"sma_120":3271.04},{"date":"2026-07-22","open":3080,"high":3100,"low":2910,"close":2925,"volume":68239,"rsi_14":30.2,"sma_20":3110.75,"sma_60":2991.33,"sma_120":3267.25},{"date":"2026-07-23","open":2900,"high":3020,"low":2805,"close":2895,"volume":77747,"rsi_14":25.38,"sma_20":3118.0,"sma_60":2984.75,"sma_120":3260.38},{"date":"2026-07-24","open":2880,"high":2925,"low":2775,"close":2885,"volume":45742,"rsi_14":25.38,"sma_20":3114.5,"sma_60":2978.67,"sma_120":3252.96},{"date":"2026-07-27","open":2865,"high":2955,"low":2825,"close":2830,"volume":30217,"rsi_14":29.24,"sma_20":3117.25,"sma_60":2971.25,"sma_120":3244.42},{"date":"2026-07-28","open":2810,"high":2850,"low":2690,"close":2800,"volume":90386,"rsi_14":29.76,"sma_20":3106.0,"sma_60":2964.42,"sma_120":3237.5},{"date":"2026-07-29","open":2785,"high":2835,"low":2540,"close":2760,"volume":95356,"rsi_14":29.41,"sma_20":3078.0,"sma_60":2956.08,"sma_120":3229.67},{"date":"2026-07-30","open":2600,"high":2875,"low":2600,"close":2785,"volume":71832,"rsi_14":33.54,"sma_20":3051.0,"sma_60":2949.58,"sma_120":3222.46},{"date":"2026-07-31","open":2815,"high":3050,"low":2730,"close":2975,"volume":73175,"rsi_14":36.63,"sma_20":3030.75,"sma_60":2944.92,"sma_120":3217.25},{"date":"2026-08-03","open":2975,"high":3090,"low":2900,"close":3080,"volume":50278,"rsi_14":48.84,"sma_20":3016.25,"sma_60":2942.67,"sma_120":3211.58},{"date":"2026-08-04","open":2975,"high":3170,"low":2975,"close":3140,"volume":26113,"rsi_14":52.17,"sma_20":3014.0,"sma_60":2943.17,"sma_120":3205.96},{"date":"2026-08-05","open":3115,"high":3175,"low":3080,"close":3125,"volume":49086,"rsi_14":51.08,"sma_20":3013.25,"sma_60":2943.58,"sma_120":3201.0},{"date":"2026-08-06","open":3155,"high":3180,"low":3040,"close":3175,"volume":30289,"rsi_14":48.59,"sma_20":3016.5,"sma_60":2947.83,"sma_120":3197.25},{"date":"2026-08-07","open":3175,"high":3240,"low":3070,"close":3205,"volume":57232,"rsi_14":51.98,"sma_20":3024.0,"sma_60":2952.92,"sma_120":3192.71},{"date":"2026-08-10","open":3260,"high":3280,"low":3160,"close":3245,"volume":17881,"rsi_14":64.52,"sma_20":3026.0,"sma_60":2958.33,"sma_120":3187.25},{"date":"2026-08-11","open":3220,"high":3280,"low":3205,"close":3245,"volume":27018,"rsi_14":73.53,"sma_20":3033.25,"sma_60":2963.67,"sma_120":3181.92},{"date":"2026-08-12","open":3245,"high":3310,"low":3180,"close":3275,"volume":48069,"rsi_14":77.94,"sma_20":3042.0,"sma_60":2969.25,"sma_120":3177.0},{"date":"2026-08-13","open":3250,"high":3330,"low":3225,"close":3295,"volume":62120,"rsi_14":79.71,"sma_20":3051.5,"sma_60":2974.75,"sma_120":3170.08},{"date":"2026-08-14","open":3265,"high":3320,"low":3210,"close":3305,"volume":38371,"rsi_14":86.82,"sma_20":3056.75,"sma_60":2981.92,"sma_120":3162.79},{"date":"2026-08-18","open":3350,"high":3350,"low":3240,"close":3290,"volume":77894,"rsi_14":88.89,"sma_20":3062.75,"sma_60":2990.08,"sma_120":3156.12},{"date":"2026-08-19","open":3180,"high":3235,"low":3020,"close":3035,"volume":52343,"rsi_14":66.27,"sma_20":3063.5,"sma_60":2991.42,"sma_120":3147.75},{"date":"2026-08-20","open":3080,"high":3200,"low":3050,"close":3190,"volume":62435,"rsi_14":70.77,"sma_20":3076.75,"sma_60":2993.42,"sma_120":3139.62},{"date":"2026-08-21","open":3185,"high":3185,"low":3070,"close":3160,"volume":23316,"rsi_14":61.35,"sma_20":3090.0,"sma_60":2994.0,"sma_120":3132.29},{"date":"2026-08-24","open":3080,"high":3175,"low":3080,"close":3155,"volume":13896,"rsi_14":55.24,"sma_20":3103.5,"sma_60":2997.08,"sma_120":3125.67},{"date":"2026-08-25","open":3175,"high":3195,"low":3095,"close":3190,"volume":25061,"rsi_14":53.62,"sma_20":3121.5,"sma_60":3003.33,"sma_120":3120.21},{"date":"2026-08-26","open":3190,"high":3235,"low":3100,"close":3210,"volume":106005,"rsi_14":56.12,"sma_20":3142.0,"sma_60":3009.92,"sma_120":3116.79},{"date":"2026-08-27","open":3210,"high":3225,"low":3120,"close":3200,"volume":35490,"rsi_14":51.91,"sma_20":3164.0,"sma_60":3014.08,"sma_120":3116.88},{"date":"2026-08-28","open":3210,"high":3230,"low":3160,"close":3205,"volume":20611,"rsi_14":50.0,"sma_20":3185.0,"sma_60":3019.58,"sma_120":3113.08},{"date":"2026-08-31","open":3180,"high":3325,"low":3150,"close":3285,"volume":38089,"rsi_14":52.99,"sma_20":3200.5,"sma_60":3027.83,"sma_120":3109.75},{"date":"2026-09-01","open":3210,"high":3410,"low":3210,"close":3350,"volume":92755,"rsi_14":57.14,"sma_20":3214.0,"sma_60":3037.33,"sma_120":3109.5},{"date":"2026-09-02","open":3350,"high":3350,"low":3200,"close":3240,"volume":31288,"rsi_14":47.85,"sma_20":3219.0,"sma_60":3048.0,"sma_120":3107.46},{"date":"2026-09-03","open":3240,"high":3325,"low":3170,"close":3200,"volume":31397,"rsi_14":44.31,"sma_20":3222.75,"sma_60":3056.33,"sma_120":3104.71},{"date":"2026-09-04","open":3270,"high":3395,"low":3200,"close":3240,"volume":49680,"rsi_14":46.24,"sma_20":3226.0,"sma_60":3066.83,"sma_120":3102.29},{"date":"2026-09-07","open":3300,"high":3300,"low":3190,"close":3225,"volume":35041,"rsi_14":46.24,"sma_20":3227.0,"sma_60":3076.5,"sma_120":3100.33},{"date":"2026-09-08","open":3270,"high":3290,"low":3140,"close":3195,"volume":38360,"rsi_14":62.5,"sma_20":3224.5,"sma_60":3084.83,"sma_120":3098.54},{"date":"2026-09-09","open":3170,"high":3225,"low":3150,"close":3180,"volume":10869,"rsi_14":49.0,"sma_20":3221.25,"sma_60":3089.92,"sma_120":3096.12},{"date":"2026-09-10","open":3170,"high":3175,"low":3075,"close":3075,"volume":16872,"rsi_14":42.61,"sma_20":3211.25,"sma_60":3093.0,"sma_120":3092.79},{"date":"2026-09-11","open":3075,"high":3120,"low":3000,"close":3010,"volume":13168,"rsi_14":38.58,"sma_20":3197.0,"sma_60":3094.92,"sma_120":3089.54},{"date":"2026-09-14","open":3035,"high":3085,"low":2950,"close":3000,"volume":22491,"rsi_14":34.43,"sma_20":3181.75,"sma_60":3097.0,"sma_120":3086.04},{"date":"2026-09-15","open":2920,"high":3100,"low":2920,"close":3040,"volume":8982,"rsi_14":36.51,"sma_20":3169.25,"sma_60":3102.58,"sma_120":3084.54},{"date":"2026-09-16","open":2940,"high":2980,"low":2820,"close":2940,"volume":30037,"rsi_14":31.94,"sma_20":3164.5,"sma_60":3107.5,"sma_120":3081.25},{"date":"2026-09-17","open":2865,"high":2960,"low":2865,"close":2940,"volume":20808,"rsi_14":31.47,"sma_20":3152.0,"sma_60":3113.17,"sma_120":3077.83},{"date":"2026-09-18","open":2905,"high":2960,"low":2840,"close":2960,"volume":11117,"rsi_14":25.19,"sma_20":3142.0,"sma_60":3116.67,"sma_120":3075.08},{"date":"2026-09-21","open":2915,"high":3045,"low":2890,"close":2985,"volume":25359,"rsi_14":20.33,"sma_20":3133.5,"sma_60":3117.17,"sma_120":3072.12},{"date":"2026-09-22","open":2980,"high":3285,"low":2955,"close":3000,"volume":70290,"rsi_14":26.92,"sma_20":3124.0,"sma_60":3120.92,"sma_120":3070.04},{"date":"2026-09-23","open":3005,"high":3070,"low":2960,"close":3000,"volume":13051,"rsi_14":29.17,"sma_20":3113.5,"sma_60":3120.5,"sma_120":3068.33},{"date":"2026-09-28","open":3000,"high":3025,"low":2935,"close":2985,"volume":8047,"rsi_14":21.98,"sma_20":3102.75,"sma_60":3114.92,"sma_120":3065.0},{"date":"2026-09-29","open":3080,"high":3080,"low":2845,"close":3015,"volume":47911,"rsi_14":27.66,"sma_20":3093.25,"sma_60":3109.75,"sma_120":3063.42},{"date":"2026-09-30","open":3015,"high":3015,"low":2890,"close":2900,"volume":30880,"rsi_14":23.42,"sma_20":3074.0,"sma_60":3101.75,"sma_120":3061.21},{"date":"2026-10-01","open":2900,"high":2950,"low":2885,"close":2920,"volume":11592,"rsi_14":26.79,"sma_20":3052.5,"sma_60":3094.25,"sma_120":3059.42},{"date":"2026-10-02","open":2910,"high":2940,"low":2860,"close":2915,"volume":15583,"rsi_14":32.61,"sma_20":3036.25,"sma_60":3089.75,"sma_120":3057.83},{"date":"2026-10-06","open":2890,"high":2910,"low":2840,"close":2890,"volume":15025,"rsi_14":35.71,"sma_20":3020.75,"sma_60":3085.58,"sma_120":3055.21},{"date":"2026-10-07","open":2865,"high":2930,"low":2800,"close":2880,"volume":25416,"rsi_14":35.71,"sma_20":3002.75,"sma_60":3081.75,"sma_120":3052.62},{"date":"2026-10-08","open":2915,"high":2915,"low":2815,"close":2915,"volume":21434,"rsi_14":34.94,"sma_20":2987.25,"sma_60":3079.42,"sma_120":3050.25},{"date":"2026-10-12","open":2900,"high":2915,"low":2770,"close":2835,"volume":13370,"rsi_14":36.71,"sma_20":2969.25,"sma_60":3073.25,"sma_120":3047.38},{"date":"2026-10-13","open":2790,"high":2815,"low":2740,"close":2795,"volume":32023,"rsi_14":33.33,"sma_20":2950.0,"sma_60":3068.17,"sma_120":3043.38},{"date":"2026-10-14","open":2845,"high":3065,"low":2740,"close":2825,"volume":31116,"rsi_14":34.83,"sma_20":2937.5,"sma_60":3063.58,"sma_120":3039.12},{"date":"2026-10-15","open":2835,"high":2835,"low":2720,"close":2800,"volume":33659,"rsi_14":29.21,"sma_20":2927.0,"sma_60":3058.5,"sma_120":3034.46},{"date":"2026-10-16","open":2755,"high":2985,"low":2755,"close":2850,"volume":17175,"rsi_14":34.38,"sma_20":2919.5,"sma_60":3052.67,"sma_120":3029.88},{"date":"2026-10-19","open":2800,"high":3065,"low":2730,"close":2795,"volume":106426,"rsi_14":30.84,"sma_20":2907.25,"sma_60":3046.42,"sma_120":3024.88},{"date":"2026-10-20","open":2715,"high":2840,"low":2650,"close":2820,"volume":13479,"rsi_14":34.86,"sma_20":2901.25,"sma_60":3043.08,"sma_120":3020.58},{"date":"2026-10-21","open":2770,"high":2880,"low":2635,"close":2800,"volume":11696,"rsi_14":29.91,"sma_20":2894.25,"sma_60":3041.0,"sma_120":3016.17},{"date":"2026-10-22","open":2760,"high":2820,"low":2650,"close":2770,"volume":23119,"rsi_14":35.56,"sma_20":2884.75,"sma_60":3038.92,"sma_120":3011.83},{"date":"2026-10-23","open":2516,"high":2780,"low":2469,"close":2780,"volume":15979,"rsi_14":34.09,"sma_20":2874.5,"sma_60":3037.17,"sma_120":3007.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.01,"ttm_eps":null,"close":3485.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.44,"ttm_eps":null,"close":4870.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.03,"ttm_eps":null,"close":3440.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.91,"ttm_eps":null,"close":2995.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.4,"ttm_eps":null,"close":4550.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.34,"ttm_eps":null,"close":4290.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.13,"ttm_eps":null,"close":3540.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.03,"ttm_eps":null,"close":3205.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.07,"ttm_eps":null,"close":3320.0}],"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":"케이옥션","phase":"above-fold","symbol_resolved":true}