{"status":"ok","report":{"price_analysis":{"current":2070.0,"change_1d":-1.2,"change_7d":-1.7,"change_30d":-14.3,"high_30d":2525.0,"low_30d":1633.0,"position_in_range":49.0,"support":1722.2,"resistance":2435.8},"summary":"애드바이오텍(179530)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 641.40억. 현재가 2,060원, 전일 대비 -1.7%, 30일 -14.3%. ROE -1.1%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 2.01만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.1%로 적자 상태입니다. 시가총액 641.40억. 매출 125.69억, 영업이익 -44.10억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.44,"roe":-1.07,"eps":-13.0,"revenue":12569275242.0,"operating_income":-4410292045.0,"net_income":-3551077488.0,"market_cap":64451223990,"profit_margin":-28.25,"roa":-0.53,"operating_margin":-35.09,"gross_margin":46.84,"debt_ratio":1.0381350208719275,"total_assets":53925340813.0,"total_equity":26458178806.0,"total_debt":27467162007.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 65.7로 강세 구간입니다. MACD(-3.09)가 시그널선(-13.88)을 상회합니다(골든크로스). SMA20 2023, SMA60 2149 — 혼조세입니다. 볼린저밴드 1654~2392 (현재 위치 55%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 66","rsi_14":65.65074135090609,"macd":-3.0870805926988396,"macd_signal":-13.879728821531769,"sma_20":2022.6,"sma_60":2149.4,"bb_upper":2391.5565828115823,"bb_lower":1653.6434171884175,"atr_14":210.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.01만, 기관 순매수 0.00. 30일 누적: 외국인 -1.35만, 기관 -5006.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-20120.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-12624.0,"institution_net":0.0,"retail_net":12624.0},{"date":"2026-10-21","foreign_net":-2402.0,"institution_net":0.0,"retail_net":2402.0},{"date":"2026-10-20","foreign_net":1183.0,"institution_net":0.0,"retail_net":-1183.0},{"date":"2026-10-19","foreign_net":-7139.0,"institution_net":0.0,"retail_net":7139.0},{"date":"2026-10-16","foreign_net":862.0,"institution_net":0.0,"retail_net":-862.0},{"date":"2026-10-15","foreign_net":8696.0,"institution_net":0.0,"retail_net":-8696.0},{"date":"2026-10-14","foreign_net":2001.0,"institution_net":0.0,"retail_net":-2001.0},{"date":"2026-10-13","foreign_net":-14062.0,"institution_net":0.0,"retail_net":14062.0},{"date":"2026-10-12","foreign_net":-12941.0,"institution_net":0.0,"retail_net":12941.0},{"date":"2026-10-08","foreign_net":-43688.0,"institution_net":-5000.0,"retail_net":48688.0},{"date":"2026-10-07","foreign_net":-33728.0,"institution_net":0.0,"retail_net":33728.0},{"date":"2026-10-06","foreign_net":-46608.0,"institution_net":0.0,"retail_net":46608.0},{"date":"2026-10-02","foreign_net":75843.0,"institution_net":0.0,"retail_net":-75843.0},{"date":"2026-10-01","foreign_net":-12658.0,"institution_net":0.0,"retail_net":12658.0},{"date":"2026-09-30","foreign_net":-60663.0,"institution_net":0.0,"retail_net":60663.0},{"date":"2026-09-29","foreign_net":-4930.0,"institution_net":-368.0,"retail_net":5298.0},{"date":"2026-09-28","foreign_net":-9031.0,"institution_net":-417.0,"retail_net":9448.0},{"date":"2026-09-23","foreign_net":-1129.0,"institution_net":-2622.0,"retail_net":3751.0},{"date":"2026-09-22","foreign_net":33612.0,"institution_net":3407.0,"retail_net":-37019.0},{"date":"2026-09-21","foreign_net":-10662.0,"institution_net":-2619.0,"retail_net":13281.0},{"date":"2026-09-18","foreign_net":-11946.0,"institution_net":2619.0,"retail_net":9327.0},{"date":"2026-09-17","foreign_net":-19703.0,"institution_net":0.0,"retail_net":19703.0},{"date":"2026-09-16","foreign_net":142671.0,"institution_net":0.0,"retail_net":-142671.0},{"date":"2026-09-15","foreign_net":-5945.0,"institution_net":0.0,"retail_net":5945.0},{"date":"2026-09-14","foreign_net":23163.0,"institution_net":0.0,"retail_net":-23163.0},{"date":"2026-09-11","foreign_net":4587.0,"institution_net":0.0,"retail_net":-4587.0},{"date":"2026-09-10","foreign_net":14967.0,"institution_net":-6.0,"retail_net":-14961.0},{"date":"2026-09-09","foreign_net":-12025.0,"institution_net":0.0,"retail_net":12025.0},{"date":"2026-09-08","foreign_net":-15548.0,"institution_net":0.0,"retail_net":15548.0},{"date":"2026-09-07","foreign_net":16317.0,"institution_net":0.0,"retail_net":-16317.0}],"periods":{"d1":{"foreign_net":-12624.0,"institution_net":0,"retail_net":12624.0},"d3":{"foreign_net":-13843.0,"institution_net":0,"retail_net":13843.0},"d7":{"foreign_net":-9423.0,"institution_net":0,"retail_net":9423.0},"d14":{"foreign_net":-97265.0,"institution_net":-5000.0,"retail_net":102265.0},"d30":{"foreign_net":-13530.0,"institution_net":-5006.0,"retail_net":18536.0}}},"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 -13, PBR 2.42x) — 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 -13원"}]},"growth":{"grade":"D","percentile":28,"summary":"매출 -5.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-5.4,"unit":"%","percentile":42,"direction":"higher_better"},{"name":"영업이익 성장률","value":-82.4,"unit":"%","percentile":13,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.1%","metrics":[{"name":"ROE","value":-1.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-35.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-28.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 66","metrics":[{"name":"RSI (14)","value":65.7,"unit":"","percentile":66,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-14.3,"unit":"%","percentile":30,"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":36,"summary":"유동비율 1.1x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.08,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.58,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-4.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.11,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -13, PBR 2.42x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -5.4%"},"profitability":{"grade":"C","reason":"ROE -1.1%"},"momentum":{"grade":"C","reason":"RSI 66"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.53,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.07,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-8.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.04,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":46.84,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-35.09,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-28.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.44,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":7144.46,"pbr_5y_low":2.31,"pbr_5y_avg":808.46,"pbr_percentile":11.1,"per_5y_median":null,"pbr_5y_median":19.13,"history":[{"quarter":"2024-Q2","per":null,"pbr":19.78},{"quarter":"2024-Q3","per":null,"pbr":35.53},{"quarter":"2024-Q4","per":null,"pbr":19.13},{"quarter":"2025-Q1","per":null,"pbr":7.42},{"quarter":"2025-Q2","per":null,"pbr":38.13},{"quarter":"2025-Q3","per":null,"pbr":7144.46},{"quarter":"2025-Q4","per":null,"pbr":4.1},{"quarter":"2026-Q1","per":null,"pbr":5.26},{"quarter":"2026-Q2","per":null,"pbr":2.31},{"quarter":"현재","per":null,"pbr":2.44}],"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":"Healthcare","industry":"BIOTECHNOLOGY"},"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":"2.4배"},{"label":"ROE","value":"-1.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:12:22.245565+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.01073982673121708,"dividend_yield":null,"eps":-13.0,"revenue":2904941568.0,"operating_income":-1936051198.0,"net_income":-284156256.0,"market_cap":null,"profit_margin":-0.09781823466956564,"operating_margin":-0.6664682069088695,"roa":-0.005269438295909617,"gross_margin":0.46835750639098567,"total_equity":26458178806.0,"total_assets":53925340813.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.1,"roe":-0.398081192691044,"dividend_yield":null,"eps":-274.51,"revenue":3070028430.0,"operating_income":-1061700226.0,"net_income":-5402340989.0,"market_cap":57200000000.0,"profit_margin":-1.7597038959668527,"operating_margin":-0.34582748994282114,"roa":-0.12692332915177418,"gross_margin":0.48779778042641775,"total_equity":13570952580.0,"total_assets":42563814116.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.5131809045827473,"dividend_yield":null,"eps":353.07,"revenue":2968036972.0,"operating_income":345558459.0,"net_income":6948364734.0,"market_cap":null,"profit_margin":2.3410640768797,"operating_margin":0.11642660191228911,"roa":0.14353921354918106,"gross_margin":0.3960356218904944,"total_equity":13539795951.0,"total_assets":48407432103.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-333.26461921814246,"dividend_yield":null,"eps":-244.56,"revenue":3626268272.0,"operating_income":-1758099080.0,"net_income":-4812944977.0,"market_cap":null,"profit_margin":-1.327244598576131,"operating_margin":-0.4848232254560564,"roa":-0.17494946327875177,"gross_margin":0.2930068346581502,"total_equity":14441812.0,"total_assets":27510487239.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-2.1040451746736824,"dividend_yield":null,"eps":-247.13,"revenue":2848435308.0,"operating_income":-1887830142.0,"net_income":-4863451134.0,"market_cap":null,"profit_margin":-1.7074114761675325,"operating_margin":-0.6627604062826762,"roa":-0.21520709955140668,"gross_margin":0.3882981628171841,"total_equity":2311476575.0,"total_assets":22598934441.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.11138601913062934,"dividend_yield":null,"eps":-30.52,"revenue":3454333892.0,"operating_income":-200489251.0,"net_income":-600553151.0,"market_cap":null,"profit_margin":-0.17385498037431757,"operating_margin":-0.058039916599932434,"roa":-0.02371036562755251,"gross_margin":0.5222002149756286,"total_equity":5391638517.0,"total_assets":25328717424.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.31328246928100006,"dividend_yield":null,"eps":-47.36,"revenue":4638080442.0,"operating_income":-722724000.0,"net_income":-932020957.0,"market_cap":null,"profit_margin":-0.20094971802561074,"operating_margin":-0.15582394678958006,"roa":-0.0403921101082209,"gross_margin":0.3443741293351203,"total_equity":2975017910.0,"total_assets":23074331955.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.46388214181940435,"dividend_yield":null,"eps":-63.74,"revenue":1732166971.0,"operating_income":-1118315309.0,"net_income":-1254342789.0,"market_cap":null,"profit_margin":-0.724146580555022,"operating_margin":-0.6456163451462094,"roa":-0.05828168600223806,"gross_margin":0.31494948416263274,"total_equity":2704011808.0,"total_assets":21522074515.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.5899233923478219,"dividend_yield":null,"eps":-117.58,"revenue":2474339994.0,"operating_income":-1703412919.0,"net_income":-2313883827.0,"market_cap":null,"profit_margin":-0.9351519324793325,"operating_margin":-0.6884312273699602,"roa":-0.10503064850673707,"gross_margin":0.19059236731554846,"total_equity":3922346286.0,"total_assets":22030558317.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.7225962462529859,"dividend_yield":null,"eps":-227.99,"revenue":2930337656.0,"operating_income":-572864549.0,"net_income":-4486734071.0,"market_cap":null,"profit_margin":-1.5311321075280206,"operating_margin":-0.19549438196210384,"roa":-0.19595955675459728,"gross_margin":0.4751047969333402,"total_equity":6209185412.0,"total_assets":22896224840.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.28942401463436257,"dividend_yield":null,"eps":-159.53,"revenue":2300921756.0,"operating_income":-1046013325.0,"net_income":-3139414194.0,"market_cap":null,"profit_margin":-1.3644158849876162,"operating_margin":-0.4546062126069097,"roa":-0.11174985532491276,"gross_margin":0.324832511601494,"total_equity":10847110244.0,"total_assets":28093228263.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.09451546202314674,"dividend_yield":null,"eps":-64.92,"revenue":2757403341.0,"operating_income":-1143950114.0,"net_income":-1277641027.0,"market_cap":null,"profit_margin":-0.4633493432036862,"operating_margin":-0.41486499163562157,"roa":-0.04194262120204377,"gross_margin":0.36593642939232224,"total_equity":13517799095.0,"total_assets":30461639983.0}],"current_price":2070.0,"change_pct":-1.19,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-12-24","close":5133.3335},{"date":"2019-12-26","close":5166.6665},{"date":"2019-12-27","close":5166.6665},{"date":"2019-12-30","close":5150.0},{"date":"2020-01-02","close":5150.0},{"date":"2020-01-03","close":5416.6665},{"date":"2020-01-06","close":5416.6665},{"date":"2020-01-07","close":5416.6665},{"date":"2020-01-08","close":5416.6665},{"date":"2020-01-09","close":5416.6665},{"date":"2020-01-10","close":5416.6665},{"date":"2020-01-13","close":5416.6665},{"date":"2020-01-14","close":5416.6665},{"date":"2020-01-15","close":5416.6665},{"date":"2020-01-16","close":5416.6665},{"date":"2020-01-17","close":5416.6665},{"date":"2020-01-20","close":5416.6665},{"date":"2020-01-21","close":5416.6665},{"date":"2020-01-22","close":5416.6665},{"date":"2020-01-23","close":5966.6665},{"date":"2020-01-28","close":5083.3335},{"date":"2020-01-29","close":5200.0},{"date":"2020-01-30","close":5216.6665},{"date":"2020-01-31","close":5833.3335},{"date":"2020-02-03","close":5833.3335},{"date":"2020-02-04","close":5833.3335},{"date":"2020-02-05","close":5833.3335},{"date":"2020-02-06","close":5200.0},{"date":"2020-02-07","close":5966.6665},{"date":"2020-02-10","close":5666.6665},{"date":"2020-02-11","close":5766.6665},{"date":"2020-02-12","close":5550.0},{"date":"2020-02-13","close":5850.0},{"date":"2020-02-14","close":5850.0},{"date":"2020-02-17","close":5666.6665},{"date":"2020-02-18","close":5666.6665},{"date":"2020-02-19","close":5666.6665},{"date":"2020-02-20","close":5666.6665},{"date":"2020-02-21","close":5666.6665},{"date":"2020-02-24","close":5700.0},{"date":"2020-02-25","close":5766.6665},{"date":"2020-02-26","close":5766.6665},{"date":"2020-02-27","close":5766.6665},{"date":"2020-02-28","close":5766.6665},{"date":"2020-03-02","close":5666.6665},{"date":"2020-03-03","close":5666.6665},{"date":"2020-03-04","close":5666.6665},{"date":"2020-03-05","close":5633.3335},{"date":"2020-03-06","close":5633.3335},{"date":"2020-03-09","close":5633.3335},{"date":"2020-03-10","close":5350.0},{"date":"2020-03-11","close":5350.0},{"date":"2020-03-12","close":5666.6665},{"date":"2020-03-13","close":5233.3335},{"date":"2020-03-16","close":5333.3335},{"date":"2020-03-17","close":5433.3335},{"date":"2020-03-18","close":5533.3335},{"date":"2020-03-19","close":5233.3335},{"date":"2020-03-20","close":5166.6665},{"date":"2020-03-23","close":5266.6665},{"date":"2020-03-24","close":5366.6665},{"date":"2020-03-25","close":5466.6665},{"date":"2020-03-26","close":5266.6665},{"date":"2020-03-27","close":5366.6665},{"date":"2020-03-30","close":5366.6665},{"date":"2020-03-31","close":5366.6665},{"date":"2020-04-01","close":5366.6665},{"date":"2020-04-02","close":5366.6665},{"date":"2020-04-03","close":5366.6665},{"date":"2020-04-06","close":5366.6665},{"date":"2020-04-07","close":6166.6665},{"date":"2020-04-08","close":5833.3335},{"date":"2020-04-09","close":6000.0},{"date":"2020-04-10","close":5100.0},{"date":"2020-04-13","close":4500.0},{"date":"2020-04-14","close":4666.6665},{"date":"2020-04-16","close":4666.6665},{"date":"2020-04-17","close":4883.3335},{"date":"2020-04-20","close":4883.3335},{"date":"2020-04-21","close":5000.0},{"date":"2020-04-22","close":5166.6665},{"date":"2020-04-23","close":5633.3335},{"date":"2020-04-24","close":4833.3335},{"date":"2020-04-27","close":4666.6665},{"date":"2020-04-28","close":4666.6665},{"date":"2020-04-29","close":5366.6665},{"date":"2020-05-04","close":5166.6665},{"date":"2020-05-06","close":4666.6665},{"date":"2020-05-07","close":4666.6665},{"date":"2020-05-08","close":5166.6665},{"date":"2020-05-11","close":5933.3335},{"date":"2020-05-12","close":5066.6665},{"date":"2020-05-13","close":4316.6665},{"date":"2020-05-14","close":4333.3335},{"date":"2020-05-15","close":4333.3335},{"date":"2020-05-18","close":4333.3335},{"date":"2020-05-19","close":4333.3335},{"date":"2020-05-20","close":4333.3335},{"date":"2020-05-21","close":4100.0},{"date":"2020-05-22","close":4333.3335},{"date":"2020-05-25","close":4100.0},{"date":"2020-05-26","close":4100.0},{"date":"2020-05-27","close":4100.0},{"date":"2020-05-28","close":4333.3335},{"date":"2020-05-29","close":4333.3335},{"date":"2020-06-01","close":4100.0},{"date":"2020-06-02","close":4100.0},{"date":"2020-06-03","close":4083.3333},{"date":"2020-06-04","close":4100.0},{"date":"2020-06-05","close":4100.0},{"date":"2020-06-08","close":4700.0},{"date":"2020-06-09","close":4533.3335},{"date":"2020-06-10","close":4666.6665},{"date":"2020-06-11","close":4566.6665},{"date":"2020-06-12","close":4700.0},{"date":"2020-06-15","close":4833.3335},{"date":"2020-06-16","close":4833.3335},{"date":"2020-06-17","close":5533.3335},{"date":"2020-06-18","close":5500.0},{"date":"2020-06-19","close":5483.3335},{"date":"2020-06-22","close":5483.3335},{"date":"2020-06-23","close":5483.3335},{"date":"2020-06-24","close":5483.3335},{"date":"2020-06-25","close":5483.3335},{"date":"2020-06-26","close":5483.3335},{"date":"2020-06-29","close":5566.6665},{"date":"2020-06-30","close":5000.0},{"date":"2020-07-01","close":5433.3335},{"date":"2020-07-02","close":5333.3335},{"date":"2020-07-03","close":5333.3335},{"date":"2020-07-06","close":5183.3335},{"date":"2020-07-07","close":5033.3335},{"date":"2020-07-08","close":5033.3335},{"date":"2020-07-09","close":5033.3335},{"date":"2020-07-10","close":5033.3335},{"date":"2020-07-13","close":5333.3335},{"date":"2020-07-14","close":5000.0},{"date":"2020-07-15","close":5000.0},{"date":"2020-07-16","close":5000.0},{"date":"2020-07-17","close":5000.0},{"date":"2020-07-20","close":5000.0},{"date":"2020-07-21","close":5000.0},{"date":"2020-07-22","close":5000.0},{"date":"2020-07-23","close":5000.0},{"date":"2020-07-24","close":5000.0},{"date":"2020-07-27","close":5000.0},{"date":"2020-07-28","close":5116.6665},{"date":"2020-07-29","close":5000.0},{"date":"2020-07-30","close":5000.0},{"date":"2020-07-31","close":5000.0},{"date":"2020-08-03","close":4883.3335},{"date":"2020-08-04","close":4883.3335},{"date":"2020-08-05","close":4883.3335},{"date":"2020-08-06","close":5000.0},{"date":"2020-08-07","close":5000.0},{"date":"2020-08-10","close":4816.6665},{"date":"2020-08-11","close":4816.6665},{"date":"2020-08-12","close":4933.3335},{"date":"2020-08-13","close":4933.3335},{"date":"2020-08-14","close":5066.6665},{"date":"2020-08-18","close":5066.6665},{"date":"2020-08-19","close":5066.6665},{"date":"2020-08-20","close":4333.3335},{"date":"2020-08-21","close":4333.3335},{"date":"2020-08-24","close":4700.0},{"date":"2020-08-25","close":4833.3335},{"date":"2020-08-26","close":5000.0},{"date":"2020-08-27","close":5000.0},{"date":"2020-08-28","close":5516.6665},{"date":"2020-08-31","close":5516.6665},{"date":"2020-09-01","close":5516.6665},{"date":"2020-09-02","close":5633.3335},{"date":"2020-09-03","close":5633.3335},{"date":"2020-09-04","close":5633.3335},{"date":"2020-09-07","close":5633.3335},{"date":"2020-09-08","close":5833.3335},{"date":"2020-09-09","close":5666.6665},{"date":"2020-09-10","close":5983.3335},{"date":"2020-09-11","close":6000.0},{"date":"2020-09-14","close":5833.3335},{"date":"2020-09-15","close":6000.0},{"date":"2020-09-16","close":6150.0},{"date":"2020-09-17","close":6150.0},{"date":"2020-09-18","close":6150.0},{"date":"2020-09-21","close":6333.3335},{"date":"2020-09-22","close":6333.3335},{"date":"2020-09-23","close":6633.3335},{"date":"2020-09-24","close":6450.0},{"date":"2020-09-25","close":5833.3335},{"date":"2020-09-28","close":5833.3335},{"date":"2020-09-29","close":5933.3335},{"date":"2020-10-05","close":5933.3335},{"date":"2020-10-06","close":5933.3335},{"date":"2020-10-07","close":5933.3335},{"date":"2020-10-08","close":6500.0},{"date":"2020-10-12","close":5833.3335},{"date":"2020-10-13","close":5833.3335},{"date":"2020-10-14","close":5833.3335},{"date":"2020-10-15","close":5833.3335},{"date":"2020-10-16","close":6000.0},{"date":"2020-10-19","close":6650.0},{"date":"2020-10-20","close":6466.6665},{"date":"2020-10-21","close":6466.6665},{"date":"2020-10-22","close":6483.3335},{"date":"2020-10-23","close":6466.6665},{"date":"2020-10-26","close":6466.6665},{"date":"2020-10-27","close":6466.6665},{"date":"2020-10-28","close":6466.6665},{"date":"2020-10-29","close":6333.3335},{"date":"2020-10-30","close":6483.3335},{"date":"2020-11-02","close":6516.6665},{"date":"2020-11-03","close":6333.3335},{"date":"2020-11-04","close":6466.6665},{"date":"2020-11-05","close":6616.6665},{"date":"2020-11-06","close":6616.6665},{"date":"2020-11-09","close":6616.6665},{"date":"2020-11-10","close":6616.6665},{"date":"2020-11-11","close":6616.6665},{"date":"2020-11-12","close":6333.3335},{"date":"2020-11-13","close":6666.6665},{"date":"2020-11-16","close":6666.6665},{"date":"2020-11-17","close":6833.3335},{"date":"2020-11-18","close":7000.0},{"date":"2020-11-19","close":7000.0},{"date":"2020-11-20","close":7000.0},{"date":"2020-11-23","close":7166.6665},{"date":"2020-11-24","close":7333.3335},{"date":"2020-11-25","close":7333.3335},{"date":"2020-11-26","close":7500.0},{"date":"2020-11-27","close":7500.0},{"date":"2020-11-30","close":7500.0},{"date":"2020-12-01","close":6666.6665},{"date":"2020-12-02","close":7333.3335},{"date":"2020-12-03","close":7283.3335},{"date":"2020-12-04","close":6666.6665},{"date":"2020-12-07","close":6500.0},{"date":"2020-12-08","close":7166.6665},{"date":"2020-12-09","close":7650.0},{"date":"2020-12-10","close":7666.6665},{"date":"2020-12-11","close":7483.3335},{"date":"2020-12-14","close":7483.3335},{"date":"2020-12-15","close":7500.0},{"date":"2020-12-16","close":6983.3335},{"date":"2020-12-17","close":6816.6665},{"date":"2020-12-18","close":7000.0},{"date":"2020-12-21","close":6816.6665},{"date":"2020-12-22","close":6816.6665},{"date":"2020-12-23","close":7833.3335},{"date":"2020-12-24","close":8816.667},{"date":"2020-12-28","close":7733.3335},{"date":"2020-12-29","close":7600.0},{"date":"2020-12-30","close":7566.6665},{"date":"2021-01-04","close":8266.667},{"date":"2021-01-05","close":8266.667},{"date":"2021-01-06","close":8050.0},{"date":"2021-01-07","close":8116.6665},{"date":"2021-01-08","close":8600.0},{"date":"2021-01-11","close":8666.667},{"date":"2021-01-12","close":8450.0},{"date":"2021-01-13","close":8416.667},{"date":"2021-01-14","close":8900.0},{"date":"2021-01-15","close":8766.667},{"date":"2021-01-18","close":8666.667},{"date":"2021-01-19","close":8666.667},{"date":"2021-01-20","close":8700.0},{"date":"2021-01-21","close":8550.0},{"date":"2021-01-22","close":8333.333},{"date":"2021-01-25","close":8450.0},{"date":"2021-01-26","close":8316.667},{"date":"2021-01-27","close":8333.333},{"date":"2021-01-28","close":8266.667},{"date":"2021-01-29","close":8200.0},{"date":"2021-02-01","close":8116.6665},{"date":"2021-02-02","close":7600.0},{"date":"2021-02-03","close":7333.3335},{"date":"2021-02-04","close":7350.0},{"date":"2021-02-05","close":7450.0},{"date":"2021-02-08","close":7283.3335},{"date":"2021-02-09","close":7400.0},{"date":"2021-02-10","close":7933.3335},{"date":"2021-02-15","close":7766.6665},{"date":"2021-02-16","close":7933.3335},{"date":"2021-02-17","close":7483.3335},{"date":"2021-02-18","close":7333.3335},{"date":"2021-02-19","close":6983.3335},{"date":"2021-02-22","close":6816.6665},{"date":"2021-02-23","close":7083.3335},{"date":"2021-02-24","close":7250.0},{"date":"2021-02-25","close":7333.3335},{"date":"2021-02-26","close":7566.6665},{"date":"2021-03-02","close":7466.6665},{"date":"2021-03-03","close":7450.0},{"date":"2021-03-04","close":7466.6665},{"date":"2021-03-05","close":7450.0},{"date":"2021-03-08","close":7366.6665},{"date":"2021-03-09","close":7383.3335},{"date":"2021-03-10","close":7466.6665},{"date":"2021-03-11","close":7433.3335},{"date":"2021-03-12","close":7500.0},{"date":"2021-03-15","close":7500.0},{"date":"2021-03-16","close":7466.6665},{"date":"2021-03-17","close":7500.0},{"date":"2021-03-18","close":7550.0},{"date":"2021-03-19","close":7500.0},{"date":"2021-03-22","close":7733.3335},{"date":"2021-03-23","close":7500.0},{"date":"2021-03-24","close":7266.6665},{"date":"2021-03-25","close":7333.3335},{"date":"2021-03-26","close":7166.6665},{"date":"2021-03-29","close":7283.3335},{"date":"2021-03-30","close":7450.0},{"date":"2021-03-31","close":7500.0},{"date":"2021-04-01","close":7516.6665},{"date":"2021-04-02","close":7633.3335},{"date":"2021-04-05","close":7533.3335},{"date":"2021-04-06","close":7550.0},{"date":"2021-04-07","close":7500.0},{"date":"2021-04-08","close":7566.6665},{"date":"2021-04-09","close":7533.3335},{"date":"2021-04-12","close":7466.6665},{"date":"2021-04-13","close":7533.3335},{"date":"2021-04-14","close":7583.3335},{"date":"2021-04-15","close":7600.0},{"date":"2021-04-16","close":7566.6665},{"date":"2021-04-19","close":7666.6665},{"date":"2021-04-20","close":7833.3335},{"date":"2021-04-21","close":8216.667},{"date":"2021-04-22","close":9383.333},{"date":"2021-04-23","close":9566.667},{"date":"2021-04-26","close":9583.333},{"date":"2021-04-27","close":9333.333},{"date":"2021-04-28","close":9333.333},{"date":"2021-04-29","close":9316.667},{"date":"2021-04-30","close":9483.333},{"date":"2021-05-03","close":9366.667},{"date":"2021-05-04","close":9433.333},{"date":"2021-05-06","close":9466.667},{"date":"2021-05-07","close":9666.667},{"date":"2021-05-10","close":10450.0},{"date":"2021-05-11","close":9933.333},{"date":"2021-05-12","close":10466.667},{"date":"2021-05-13","close":10016.667},{"date":"2021-05-14","close":11000.0},{"date":"2021-05-17","close":11133.333},{"date":"2021-05-18","close":10833.333},{"date":"2021-05-20","close":10800.0},{"date":"2021-05-21","close":10650.0},{"date":"2021-05-24","close":10466.667},{"date":"2021-05-25","close":10716.667},{"date":"2021-05-26","close":11200.0},{"date":"2021-05-27","close":11100.0},{"date":"2021-05-28","close":11150.0},{"date":"2021-05-31","close":11300.0},{"date":"2021-06-01","close":11000.0},{"date":"2021-06-02","close":11000.0},{"date":"2021-06-03","close":11000.0},{"date":"2021-06-04","close":10800.0},{"date":"2021-06-07","close":10250.0},{"date":"2021-06-08","close":11050.0},{"date":"2021-06-09","close":11000.0},{"date":"2021-06-10","close":11450.0},{"date":"2021-06-11","close":11850.0},{"date":"2021-06-14","close":11750.0},{"date":"2021-06-15","close":11100.0},{"date":"2021-06-16","close":10300.0},{"date":"2021-06-17","close":10350.0},{"date":"2021-06-18","close":10400.0},{"date":"2021-06-21","close":10200.0},{"date":"2021-06-22","close":10100.0},{"date":"2021-06-23","close":10100.0},{"date":"2021-06-24","close":10000.0},{"date":"2021-06-25","close":10000.0},{"date":"2021-06-28","close":9950.0},{"date":"2021-06-29","close":9980.0},{"date":"2021-06-30","close":10000.0},{"date":"2021-07-01","close":9960.0},{"date":"2021-07-02","close":9980.0},{"date":"2021-07-05","close":10000.0},{"date":"2021-07-06","close":10000.0},{"date":"2021-07-07","close":9800.0},{"date":"2021-07-08","close":9900.0},{"date":"2021-07-09","close":9990.0},{"date":"2021-07-12","close":9970.0},{"date":"2021-07-13","close":9860.0},{"date":"2021-07-14","close":9740.0},{"date":"2021-07-15","close":9870.0},{"date":"2021-07-16","close":9650.0},{"date":"2021-07-19","close":9370.0},{"date":"2021-07-20","close":9350.0},{"date":"2021-07-21","close":9450.0},{"date":"2021-07-22","close":9100.0},{"date":"2021-07-23","close":9190.0},{"date":"2021-07-26","close":9200.0},{"date":"2021-07-27","close":9320.0},{"date":"2021-07-28","close":9350.0},{"date":"2021-07-29","close":9350.0},{"date":"2021-07-30","close":9500.0},{"date":"2021-08-02","close":9550.0},{"date":"2021-08-03","close":9440.0},{"date":"2021-08-04","close":9790.0},{"date":"2021-08-05","close":9790.0},{"date":"2021-08-06","close":9740.0},{"date":"2021-08-09","close":10900.0},{"date":"2021-08-10","close":9760.0},{"date":"2021-08-11","close":9820.0},{"date":"2021-08-12","close":9780.0},{"date":"2021-08-13","close":9800.0},{"date":"2021-08-17","close":9800.0},{"date":"2021-08-18","close":9790.0},{"date":"2021-08-19","close":9770.0},{"date":"2021-08-20","close":9700.0},{"date":"2021-08-23","close":9890.0},{"date":"2021-08-24","close":9890.0},{"date":"2021-08-25","close":9920.0},{"date":"2021-08-26","close":10000.0},{"date":"2021-08-27","close":9930.0},{"date":"2021-08-30","close":9700.0},{"date":"2021-08-31","close":9750.0},{"date":"2021-09-01","close":9480.0},{"date":"2021-09-02","close":9490.0},{"date":"2021-09-03","close":9400.0},{"date":"2021-09-06","close":9680.0},{"date":"2021-09-07","close":9580.0},{"date":"2021-09-08","close":9480.0},{"date":"2021-09-09","close":9400.0},{"date":"2021-09-10","close":8660.0},{"date":"2021-09-13","close":9400.0},{"date":"2021-09-14","close":9600.0},{"date":"2021-09-15","close":9900.0},{"date":"2021-09-16","close":10000.0},{"date":"2021-09-17","close":10250.0},{"date":"2021-09-23","close":10300.0},{"date":"2021-09-24","close":10250.0},{"date":"2021-09-27","close":10250.0},{"date":"2021-09-28","close":9890.0},{"date":"2021-09-29","close":10000.0},{"date":"2021-09-30","close":9990.0},{"date":"2021-10-01","close":9940.0},{"date":"2021-10-05","close":9980.0},{"date":"2021-10-06","close":9790.0},{"date":"2021-10-07","close":10300.0},{"date":"2021-10-08","close":10200.0},{"date":"2021-10-12","close":10150.0},{"date":"2021-10-13","close":10050.0},{"date":"2021-10-14","close":10000.0},{"date":"2021-10-15","close":9770.0},{"date":"2021-10-18","close":9760.0},{"date":"2021-10-19","close":9690.0},{"date":"2021-10-20","close":9700.0},{"date":"2021-10-21","close":9680.0},{"date":"2021-10-22","close":9530.0},{"date":"2021-10-25","close":9230.0},{"date":"2021-10-26","close":9430.0},{"date":"2021-10-27","close":9990.0},{"date":"2021-10-28","close":10000.0},{"date":"2021-10-29","close":10100.0},{"date":"2021-11-01","close":10300.0},{"date":"2021-11-02","close":9800.0},{"date":"2021-11-03","close":10050.0},{"date":"2021-11-04","close":10000.0},{"date":"2021-11-05","close":9780.0},{"date":"2021-11-08","close":9640.0},{"date":"2021-11-09","close":9230.0},{"date":"2021-11-10","close":9270.0},{"date":"2021-11-11","close":9250.0},{"date":"2021-11-12","close":9330.0},{"date":"2021-11-15","close":9350.0},{"date":"2021-11-16","close":9330.0},{"date":"2021-11-17","close":9330.0},{"date":"2021-11-18","close":9320.0},{"date":"2021-11-19","close":9330.0},{"date":"2021-11-22","close":9300.0},{"date":"2021-11-23","close":9240.0},{"date":"2021-11-24","close":9360.0},{"date":"2021-11-25","close":9310.0},{"date":"2021-11-26","close":9350.0},{"date":"2021-11-29","close":9150.0},{"date":"2021-11-30","close":8820.0},{"date":"2021-12-01","close":7780.0},{"date":"2021-12-02","close":7700.0},{"date":"2021-12-03","close":7990.0},{"date":"2021-12-06","close":8090.0},{"date":"2021-12-07","close":8080.0},{"date":"2021-12-08","close":8180.0},{"date":"2021-12-09","close":8200.0},{"date":"2021-12-10","close":8800.0},{"date":"2021-12-13","close":8020.0},{"date":"2021-12-14","close":8190.0},{"date":"2021-12-15","close":8300.0},{"date":"2021-12-16","close":8310.0},{"date":"2021-12-17","close":8340.0},{"date":"2021-12-20","close":8540.0},{"date":"2021-12-21","close":8380.0},{"date":"2021-12-22","close":8010.0},{"date":"2021-12-23","close":8050.0},{"date":"2021-12-24","close":7710.0},{"date":"2021-12-27","close":7690.0},{"date":"2021-12-28","close":7990.0},{"date":"2021-12-29","close":7980.0},{"date":"2021-12-30","close":9100.0},{"date":"2022-01-03","close":8810.0},{"date":"2022-01-04","close":8980.0},{"date":"2022-01-05","close":9100.0},{"date":"2022-01-06","close":9070.0},{"date":"2022-01-07","close":8780.0},{"date":"2022-01-10","close":8590.0},{"date":"2022-01-11","close":7730.0},{"date":"2022-01-12","close":7850.0},{"date":"2022-01-13","close":7700.0},{"date":"2022-01-14","close":7650.0},{"date":"2022-01-17","close":7470.0},{"date":"2022-01-18","close":7400.0},{"date":"2022-01-19","close":7200.0},{"date":"2022-01-20","close":7000.0},{"date":"2022-01-21","close":7180.0},{"date":"2022-01-24","close":5950.0},{"date":"2022-01-25","close":5530.0},{"date":"2022-01-26","close":5610.0},{"date":"2022-01-27","close":5210.0},{"date":"2022-01-28","close":5190.0},{"date":"2022-02-03","close":5110.0},{"date":"2022-02-04","close":5390.0},{"date":"2022-02-07","close":5270.0},{"date":"2022-02-08","close":5270.0},{"date":"2022-02-09","close":5230.0},{"date":"2022-02-10","close":5530.0},{"date":"2022-02-11","close":6330.0},{"date":"2022-02-14","close":6040.0},{"date":"2022-02-15","close":6210.0},{"date":"2022-02-16","close":6290.0},{"date":"2022-02-17","close":6590.0},{"date":"2022-02-18","close":6560.0},{"date":"2022-02-21","close":6090.0},{"date":"2022-02-22","close":5710.0},{"date":"2022-02-23","close":5460.0},{"date":"2022-02-24","close":5000.0},{"date":"2022-02-25","close":4975.0},{"date":"2022-02-28","close":4975.0},{"date":"2022-03-02","close":4965.0},{"date":"2022-03-03","close":5000.0},{"date":"2022-03-04","close":5180.0},{"date":"2022-03-07","close":5000.0},{"date":"2022-03-08","close":4860.0},{"date":"2022-03-10","close":4870.0},{"date":"2022-03-11","close":4855.0},{"date":"2022-03-14","close":4745.0},{"date":"2022-03-15","close":4745.0},{"date":"2022-03-16","close":4875.0},{"date":"2022-03-17","close":4875.0},{"date":"2022-03-18","close":5120.0},{"date":"2022-03-21","close":5200.0},{"date":"2022-03-22","close":6190.0},{"date":"2022-03-23","close":6100.0},{"date":"2022-03-24","close":6100.0},{"date":"2022-03-25","close":7110.0},{"date":"2022-03-28","close":9240.0},{"date":"2022-03-29","close":7590.0},{"date":"2022-03-30","close":8280.0},{"date":"2022-03-31","close":7420.0},{"date":"2022-04-01","close":6840.0},{"date":"2022-04-04","close":6600.0},{"date":"2022-04-05","close":6400.0},{"date":"2022-04-06","close":6400.0},{"date":"2022-04-07","close":6000.0},{"date":"2022-04-08","close":6010.0},{"date":"2022-04-11","close":5900.0},{"date":"2022-04-12","close":5730.0},{"date":"2022-04-13","close":5580.0},{"date":"2022-04-14","close":5790.0},{"date":"2022-04-15","close":5730.0},{"date":"2022-04-18","close":6140.0},{"date":"2022-04-19","close":6620.0},{"date":"2022-04-20","close":6150.0},{"date":"2022-04-21","close":6290.0},{"date":"2022-04-22","close":6990.0},{"date":"2022-04-25","close":6420.0},{"date":"2022-04-26","close":6330.0},{"date":"2022-04-27","close":6220.0},{"date":"2022-04-28","close":6040.0},{"date":"2022-04-29","close":6000.0},{"date":"2022-05-02","close":6170.0},{"date":"2022-05-03","close":6050.0},{"date":"2022-05-04","close":5860.0},{"date":"2022-05-06","close":5520.0},{"date":"2022-05-09","close":5250.0},{"date":"2022-05-10","close":5190.0},{"date":"2022-05-11","close":5250.0},{"date":"2022-05-12","close":5060.0},{"date":"2022-05-13","close":5080.0},{"date":"2022-05-16","close":5290.0},{"date":"2022-05-17","close":5200.0},{"date":"2022-05-18","close":5170.0},{"date":"2022-05-19","close":4980.0},{"date":"2022-05-20","close":5160.0},{"date":"2022-05-23","close":5080.0},{"date":"2022-05-24","close":4965.0},{"date":"2022-05-25","close":5030.0},{"date":"2022-05-26","close":5050.0},{"date":"2022-05-27","close":5190.0},{"date":"2022-05-30","close":5270.0},{"date":"2022-05-31","close":5320.0},{"date":"2022-06-02","close":5310.0},{"date":"2022-06-03","close":5350.0},{"date":"2022-06-07","close":5230.0},{"date":"2022-06-08","close":5100.0},{"date":"2022-06-09","close":5020.0},{"date":"2022-06-10","close":5030.0},{"date":"2022-06-13","close":5600.0},{"date":"2022-06-14","close":5600.0},{"date":"2022-06-15","close":6540.0},{"date":"2022-06-16","close":6320.0},{"date":"2022-06-17","close":5900.0},{"date":"2022-06-20","close":5790.0},{"date":"2022-06-21","close":6450.0},{"date":"2022-06-22","close":5940.0},{"date":"2022-06-23","close":5660.0},{"date":"2022-06-24","close":5550.0},{"date":"2022-06-27","close":5720.0},{"date":"2022-06-28","close":6010.0},{"date":"2022-06-29","close":5870.0},{"date":"2022-06-30","close":5360.0},{"date":"2022-07-01","close":4965.0},{"date":"2022-07-04","close":4650.0},{"date":"2022-07-05","close":4695.0},{"date":"2022-07-06","close":4610.0},{"date":"2022-07-07","close":4680.0},{"date":"2022-07-08","close":4780.0},{"date":"2022-07-11","close":4770.0},{"date":"2022-07-12","close":4825.0},{"date":"2022-07-13","close":4845.0},{"date":"2022-07-14","close":4890.0},{"date":"2022-07-15","close":4635.0},{"date":"2022-07-18","close":4910.0},{"date":"2022-07-19","close":4750.0},{"date":"2022-07-20","close":4865.0},{"date":"2022-07-21","close":4950.0},{"date":"2022-07-22","close":4780.0},{"date":"2022-07-25","close":4705.0},{"date":"2022-07-26","close":4800.0},{"date":"2022-07-27","close":4790.0},{"date":"2022-07-28","close":4745.0},{"date":"2022-07-29","close":4705.0},{"date":"2022-08-01","close":4735.0},{"date":"2022-08-02","close":4765.0},{"date":"2022-08-03","close":4965.0},{"date":"2022-08-04","close":5100.0},{"date":"2022-08-05","close":5080.0},{"date":"2022-08-08","close":5230.0},{"date":"2022-08-09","close":5170.0},{"date":"2022-08-10","close":5100.0},{"date":"2022-08-11","close":5200.0},{"date":"2022-08-12","close":5270.0},{"date":"2022-08-16","close":5040.0},{"date":"2022-08-17","close":4910.0},{"date":"2022-08-18","close":4850.0},{"date":"2022-08-19","close":4735.0},{"date":"2022-08-22","close":4655.0},{"date":"2022-08-23","close":4520.0},{"date":"2022-08-24","close":4560.0},{"date":"2022-08-25","close":4680.0},{"date":"2022-08-26","close":4690.0},{"date":"2022-08-29","close":4570.0},{"date":"2022-08-30","close":4615.0},{"date":"2022-08-31","close":4670.0},{"date":"2022-09-01","close":4565.0},{"date":"2022-09-02","close":4585.0},{"date":"2022-09-05","close":4495.0},{"date":"2022-09-06","close":4475.0},{"date":"2022-09-07","close":4380.0},{"date":"2022-09-08","close":4280.0},{"date":"2022-09-13","close":4370.0},{"date":"2022-09-14","close":4315.0},{"date":"2022-09-15","close":4275.0},{"date":"2022-09-16","close":4200.0},{"date":"2022-09-19","close":3915.0},{"date":"2022-09-20","close":3795.0},{"date":"2022-09-21","close":3800.0},{"date":"2022-09-22","close":3690.0},{"date":"2022-09-23","close":3660.0},{"date":"2022-09-26","close":3360.0},{"date":"2022-09-27","close":3370.0},{"date":"2022-09-28","close":3625.0},{"date":"2022-09-29","close":3565.0},{"date":"2022-09-30","close":3385.0},{"date":"2022-10-04","close":3775.0},{"date":"2022-10-05","close":3785.0},{"date":"2022-10-06","close":4340.0},{"date":"2022-10-07","close":3960.0},{"date":"2022-10-11","close":3765.0},{"date":"2022-10-12","close":3725.0},{"date":"2022-10-13","close":3290.0},{"date":"2022-10-14","close":3300.0},{"date":"2022-10-17","close":3265.0},{"date":"2022-10-18","close":3395.0},{"date":"2022-10-19","close":3335.0},{"date":"2022-10-20","close":3310.0},{"date":"2022-10-21","close":3360.0},{"date":"2022-10-24","close":3485.0},{"date":"2022-10-25","close":3670.0},{"date":"2022-10-26","close":3695.0},{"date":"2022-10-27","close":3580.0},{"date":"2022-10-28","close":3460.0},{"date":"2022-10-31","close":3530.0},{"date":"2022-11-01","close":3585.0},{"date":"2022-11-02","close":3480.0},{"date":"2022-11-03","close":3450.0},{"date":"2022-11-04","close":3455.0},{"date":"2022-11-07","close":3430.0},{"date":"2022-11-08","close":3435.0},{"date":"2022-11-09","close":3540.0},{"date":"2022-11-10","close":3500.0},{"date":"2022-11-11","close":3510.0},{"date":"2022-11-14","close":3585.0},{"date":"2022-11-15","close":3740.0},{"date":"2022-11-16","close":4255.0},{"date":"2022-11-17","close":4110.0},{"date":"2022-11-18","close":3960.0},{"date":"2022-11-21","close":3815.0},{"date":"2022-11-22","close":3800.0},{"date":"2022-11-23","close":3750.0},{"date":"2022-11-24","close":3725.0},{"date":"2022-11-25","close":3755.0},{"date":"2022-11-28","close":3650.0},{"date":"2022-11-29","close":3695.0},{"date":"2022-11-30","close":3720.0},{"date":"2022-12-01","close":3710.0},{"date":"2022-12-02","close":3845.0},{"date":"2022-12-05","close":4115.0},{"date":"2022-12-06","close":4530.0},{"date":"2022-12-07","close":4080.0},{"date":"2022-12-08","close":4005.0},{"date":"2022-12-09","close":4290.0},{"date":"2022-12-12","close":4135.0},{"date":"2022-12-13","close":4100.0},{"date":"2022-12-14","close":4050.0},{"date":"2022-12-15","close":4080.0},{"date":"2022-12-16","close":4015.0},{"date":"2022-12-19","close":4010.0},{"date":"2022-12-20","close":3810.0},{"date":"2022-12-21","close":3860.0},{"date":"2022-12-22","close":3800.0},{"date":"2022-12-23","close":3630.0},{"date":"2022-12-26","close":3500.0},{"date":"2022-12-27","close":3500.0},{"date":"2022-12-28","close":3420.0},{"date":"2022-12-29","close":3360.0},{"date":"2023-01-02","close":3410.0},{"date":"2023-01-03","close":3545.0},{"date":"2023-01-04","close":3730.0},{"date":"2023-01-05","close":4010.0},{"date":"2023-01-06","close":4060.0},{"date":"2023-01-09","close":4160.0},{"date":"2023-01-10","close":4200.0},{"date":"2023-01-11","close":4210.0},{"date":"2023-01-12","close":4180.0},{"date":"2023-01-13","close":4230.0},{"date":"2023-01-16","close":4500.0},{"date":"2023-01-17","close":4530.0},{"date":"2023-01-18","close":4345.0},{"date":"2023-01-19","close":4390.0},{"date":"2023-01-20","close":4435.0},{"date":"2023-01-25","close":4420.0},{"date":"2023-01-26","close":4380.0},{"date":"2023-01-27","close":4320.0},{"date":"2023-01-30","close":4290.0},{"date":"2023-01-31","close":4280.0},{"date":"2023-02-01","close":4410.0},{"date":"2023-02-02","close":4400.0},{"date":"2023-02-03","close":4490.0},{"date":"2023-02-06","close":4465.0},{"date":"2023-02-07","close":4440.0},{"date":"2023-02-08","close":4320.0},{"date":"2023-02-09","close":4490.0},{"date":"2023-02-10","close":4460.0},{"date":"2023-02-13","close":4450.0},{"date":"2023-02-14","close":4380.0},{"date":"2023-02-15","close":4220.0},{"date":"2023-02-16","close":4165.0},{"date":"2023-02-17","close":4145.0},{"date":"2023-02-20","close":4290.0},{"date":"2023-02-21","close":4125.0},{"date":"2023-02-22","close":4100.0},{"date":"2023-02-23","close":4045.0},{"date":"2023-02-24","close":4020.0},{"date":"2023-02-27","close":3780.0},{"date":"2023-02-28","close":3935.0},{"date":"2023-03-02","close":3930.0},{"date":"2023-03-03","close":3980.0},{"date":"2023-03-06","close":4090.0},{"date":"2023-03-07","close":4095.0},{"date":"2023-03-08","close":4285.0},{"date":"2023-03-09","close":4205.0},{"date":"2023-03-10","close":4075.0},{"date":"2023-03-13","close":4070.0},{"date":"2023-03-14","close":4000.0},{"date":"2023-03-15","close":4010.0},{"date":"2023-03-16","close":3980.0},{"date":"2023-03-17","close":4020.0},{"date":"2023-03-20","close":4000.0},{"date":"2023-03-21","close":3875.0},{"date":"2023-03-22","close":3935.0},{"date":"2023-03-23","close":3830.0},{"date":"2023-03-24","close":3855.0},{"date":"2023-03-27","close":3800.0},{"date":"2023-03-28","close":3790.0},{"date":"2023-03-29","close":3730.0},{"date":"2023-03-30","close":3930.0},{"date":"2023-03-31","close":3995.0},{"date":"2023-04-03","close":4130.0},{"date":"2023-04-04","close":4270.0},{"date":"2023-04-05","close":4230.0},{"date":"2023-04-06","close":4075.0},{"date":"2023-04-07","close":4060.0},{"date":"2023-04-10","close":4030.0},{"date":"2023-04-11","close":3940.0},{"date":"2023-04-12","close":3985.0},{"date":"2023-04-13","close":4150.0},{"date":"2023-04-14","close":4180.0},{"date":"2023-04-17","close":4215.0},{"date":"2023-04-18","close":4180.0},{"date":"2023-04-19","close":4135.0},{"date":"2023-04-20","close":4050.0},{"date":"2023-04-21","close":4010.0},{"date":"2023-04-24","close":3885.0},{"date":"2023-04-25","close":3925.0},{"date":"2023-04-26","close":3950.0},{"date":"2023-04-27","close":3955.0},{"date":"2023-04-28","close":4110.0},{"date":"2023-05-02","close":4060.0},{"date":"2023-05-03","close":4110.0},{"date":"2023-05-04","close":4095.0},{"date":"2023-05-08","close":4170.0},{"date":"2023-05-09","close":4165.0},{"date":"2023-05-10","close":4170.0},{"date":"2023-05-11","close":4060.0},{"date":"2023-05-12","close":4075.0},{"date":"2023-05-15","close":4115.0},{"date":"2023-05-16","close":3980.0},{"date":"2023-05-17","close":4055.0},{"date":"2023-05-18","close":4135.0},{"date":"2023-05-19","close":4150.0},{"date":"2023-05-22","close":4160.0},{"date":"2023-05-23","close":4160.0},{"date":"2023-05-24","close":4145.0},{"date":"2023-05-25","close":4110.0},{"date":"2023-05-26","close":4105.0},{"date":"2023-05-30","close":4175.0},{"date":"2023-05-31","close":4145.0},{"date":"2023-06-01","close":4130.0},{"date":"2023-06-02","close":4195.0},{"date":"2023-06-05","close":4240.0},{"date":"2023-06-07","close":4225.0},{"date":"2023-06-08","close":4195.0},{"date":"2023-06-09","close":4210.0},{"date":"2023-06-12","close":4190.0},{"date":"2023-06-13","close":4170.0},{"date":"2023-06-14","close":4145.0},{"date":"2023-06-15","close":4135.0},{"date":"2023-06-16","close":4165.0},{"date":"2023-06-19","close":4130.0},{"date":"2023-06-20","close":4055.0},{"date":"2023-06-21","close":4020.0},{"date":"2023-06-22","close":3970.0},{"date":"2023-06-23","close":4050.0},{"date":"2023-06-26","close":4030.0},{"date":"2023-06-27","close":4000.0},{"date":"2023-06-28","close":4000.0},{"date":"2023-06-29","close":3980.0},{"date":"2023-06-30","close":3930.0},{"date":"2023-07-03","close":3930.0},{"date":"2023-07-04","close":3940.0},{"date":"2023-07-05","close":3975.0},{"date":"2023-07-06","close":3935.0},{"date":"2023-07-07","close":3750.0},{"date":"2023-07-10","close":3705.0},{"date":"2023-07-11","close":3600.0},{"date":"2023-07-12","close":3670.0},{"date":"2023-07-13","close":3650.0},{"date":"2023-07-14","close":3610.0},{"date":"2023-07-17","close":3605.0},{"date":"2023-07-18","close":3550.0},{"date":"2023-07-19","close":3530.0},{"date":"2023-07-20","close":3520.0},{"date":"2023-07-21","close":3495.0},{"date":"2023-07-24","close":3470.0},{"date":"2023-07-25","close":3430.0},{"date":"2023-07-26","close":3320.0},{"date":"2023-07-27","close":3245.0},{"date":"2023-07-28","close":3355.0},{"date":"2023-07-31","close":3415.0},{"date":"2023-08-01","close":3265.0},{"date":"2023-08-02","close":3405.0},{"date":"2023-08-03","close":3430.0},{"date":"2023-08-04","close":3650.0},{"date":"2023-08-07","close":3585.0},{"date":"2023-08-08","close":3500.0},{"date":"2023-08-09","close":3545.0},{"date":"2023-08-10","close":3540.0},{"date":"2023-08-11","close":3560.0},{"date":"2023-08-14","close":3560.0},{"date":"2023-08-16","close":3425.0},{"date":"2023-08-17","close":3530.0},{"date":"2023-08-18","close":3525.0},{"date":"2023-08-21","close":3425.0},{"date":"2023-08-22","close":3460.0},{"date":"2023-08-23","close":3495.0},{"date":"2023-08-24","close":3565.0},{"date":"2023-08-25","close":3545.0},{"date":"2023-08-28","close":3560.0},{"date":"2023-08-29","close":3580.0},{"date":"2023-08-30","close":3605.0},{"date":"2023-08-31","close":3585.0},{"date":"2023-09-01","close":3620.0},{"date":"2023-09-04","close":3590.0},{"date":"2023-09-05","close":3640.0},{"date":"2023-09-06","close":3625.0},{"date":"2023-09-07","close":3650.0},{"date":"2023-09-08","close":3630.0},{"date":"2023-09-11","close":3650.0},{"date":"2023-09-12","close":3780.0},{"date":"2023-09-13","close":4910.0},{"date":"2023-09-14","close":4600.0},{"date":"2023-09-15","close":4505.0},{"date":"2023-09-18","close":4660.0},{"date":"2023-09-19","close":4225.0},{"date":"2023-09-20","close":4175.0},{"date":"2023-09-21","close":3970.0},{"date":"2023-09-22","close":3885.0},{"date":"2023-09-25","close":3685.0},{"date":"2023-09-26","close":3510.0},{"date":"2023-09-27","close":3475.0},{"date":"2023-10-04","close":3335.0},{"date":"2023-10-05","close":3150.0},{"date":"2023-10-06","close":3180.0},{"date":"2023-10-10","close":3015.0},{"date":"2023-10-11","close":3135.0},{"date":"2023-10-12","close":3285.0},{"date":"2023-10-13","close":3265.0},{"date":"2023-10-16","close":3190.0},{"date":"2023-10-17","close":3235.0},{"date":"2023-10-18","close":3260.0},{"date":"2023-10-19","close":3175.0},{"date":"2023-10-20","close":3260.0},{"date":"2023-10-23","close":3325.0},{"date":"2023-10-24","close":3160.0},{"date":"2023-10-25","close":3190.0},{"date":"2023-10-26","close":3110.0},{"date":"2023-10-27","close":3055.0},{"date":"2023-10-30","close":3130.0},{"date":"2023-10-31","close":3010.0},{"date":"2023-11-01","close":3105.0},{"date":"2023-11-02","close":3160.0},{"date":"2023-11-03","close":3180.0},{"date":"2023-11-06","close":3220.0},{"date":"2023-11-07","close":3220.0},{"date":"2023-11-08","close":3280.0},{"date":"2023-11-09","close":3200.0},{"date":"2023-11-10","close":3200.0},{"date":"2023-11-13","close":3065.0},{"date":"2023-11-14","close":3070.0},{"date":"2023-11-15","close":3095.0},{"date":"2023-11-16","close":3395.0},{"date":"2023-11-17","close":3480.0},{"date":"2023-11-20","close":3645.0},{"date":"2023-11-21","close":3720.0},{"date":"2023-11-22","close":3730.0},{"date":"2023-11-23","close":3660.0},{"date":"2023-11-24","close":4000.0},{"date":"2023-11-27","close":4055.0},{"date":"2023-11-28","close":3665.0},{"date":"2023-11-29","close":3550.0},{"date":"2023-11-30","close":3560.0},{"date":"2023-12-01","close":3575.0},{"date":"2023-12-04","close":3320.0},{"date":"2023-12-05","close":3495.0},{"date":"2023-12-06","close":3300.0},{"date":"2023-12-07","close":3435.0},{"date":"2023-12-08","close":3625.0},{"date":"2023-12-11","close":3530.0},{"date":"2023-12-12","close":3395.0},{"date":"2023-12-13","close":3395.0},{"date":"2023-12-14","close":3345.0},{"date":"2023-12-15","close":3485.0},{"date":"2023-12-18","close":3640.0},{"date":"2023-12-19","close":3515.0},{"date":"2023-12-20","close":4060.0},{"date":"2023-12-21","close":3810.0},{"date":"2023-12-22","close":3625.0},{"date":"2023-12-26","close":3495.0},{"date":"2023-12-27","close":3260.0},{"date":"2023-12-28","close":3275.0},{"date":"2024-01-02","close":3500.0},{"date":"2024-01-03","close":4000.0},{"date":"2024-01-04","close":3900.0},{"date":"2024-01-05","close":4405.0},{"date":"2024-01-08","close":4260.0},{"date":"2024-01-09","close":4210.0},{"date":"2024-01-10","close":3895.0},{"date":"2024-01-11","close":3790.0},{"date":"2024-01-12","close":3610.0},{"date":"2024-01-15","close":3675.0},{"date":"2024-01-16","close":3540.0},{"date":"2024-01-17","close":3445.0},{"date":"2024-01-18","close":3380.0},{"date":"2024-01-19","close":3385.0},{"date":"2024-01-22","close":3325.0},{"date":"2024-01-23","close":3390.0},{"date":"2024-01-24","close":3285.0},{"date":"2024-01-25","close":3240.0},{"date":"2024-01-26","close":3270.0},{"date":"2024-01-29","close":3205.0},{"date":"2024-01-30","close":3165.0},{"date":"2024-01-31","close":3070.0},{"date":"2024-02-01","close":3210.0},{"date":"2024-02-02","close":3165.0},{"date":"2024-02-05","close":3120.0},{"date":"2024-02-06","close":3150.0},{"date":"2024-02-07","close":3145.0},{"date":"2024-02-08","close":3100.0},{"date":"2024-02-13","close":3145.0},{"date":"2024-02-14","close":3220.0},{"date":"2024-02-15","close":3155.0},{"date":"2024-02-16","close":3175.0},{"date":"2024-02-19","close":3275.0},{"date":"2024-02-20","close":3255.0},{"date":"2024-02-21","close":3210.0},{"date":"2024-02-22","close":3140.0},{"date":"2024-02-23","close":3135.0},{"date":"2024-02-26","close":3135.0},{"date":"2024-02-27","close":3140.0},{"date":"2024-02-28","close":3060.0},{"date":"2024-02-29","close":2915.0},{"date":"2024-03-04","close":3015.0},{"date":"2024-03-05","close":2925.0},{"date":"2024-03-06","close":2965.0},{"date":"2024-03-07","close":2950.0},{"date":"2024-03-08","close":2945.0},{"date":"2024-03-11","close":2985.0},{"date":"2024-03-12","close":2925.0},{"date":"2024-03-13","close":2940.0},{"date":"2024-03-14","close":2945.0},{"date":"2024-03-15","close":2965.0},{"date":"2024-03-18","close":2980.0},{"date":"2024-03-19","close":2955.0},{"date":"2024-03-20","close":3010.0},{"date":"2024-03-21","close":3080.0},{"date":"2024-03-22","close":3045.0},{"date":"2024-03-25","close":3040.0},{"date":"2024-03-26","close":3015.0},{"date":"2024-03-27","close":3010.0},{"date":"2024-03-28","close":3005.0},{"date":"2024-03-29","close":3000.0},{"date":"2024-04-01","close":3025.0},{"date":"2024-04-02","close":2930.0},{"date":"2024-04-03","close":2900.0},{"date":"2024-04-04","close":2875.0},{"date":"2024-04-05","close":2800.0},{"date":"2024-04-08","close":2715.0},{"date":"2024-04-09","close":2720.0},{"date":"2024-04-11","close":2670.0},{"date":"2024-04-12","close":2660.0},{"date":"2024-04-15","close":2610.0},{"date":"2024-04-16","close":2485.0},{"date":"2024-04-17","close":2415.0},{"date":"2024-04-18","close":2400.0},{"date":"2024-04-19","close":2455.0},{"date":"2024-04-22","close":2455.0},{"date":"2024-04-23","close":2450.0},{"date":"2024-04-24","close":2495.0},{"date":"2024-04-25","close":2490.0},{"date":"2024-04-26","close":2480.0},{"date":"2024-04-29","close":2485.0},{"date":"2024-04-30","close":2490.0},{"date":"2024-05-02","close":2510.0},{"date":"2024-05-03","close":2480.0},{"date":"2024-05-07","close":2620.0},{"date":"2024-05-08","close":2640.0},{"date":"2024-05-09","close":2640.0},{"date":"2024-05-10","close":2625.0},{"date":"2024-05-13","close":2615.0},{"date":"2024-05-14","close":2615.0},{"date":"2024-05-16","close":2630.0},{"date":"2024-05-17","close":2620.0},{"date":"2024-05-20","close":2695.0},{"date":"2024-05-21","close":2850.0},{"date":"2024-05-22","close":3180.0},{"date":"2024-05-23","close":3185.0},{"date":"2024-05-24","close":3500.0},{"date":"2024-05-27","close":3960.0},{"date":"2024-05-28","close":3910.0},{"date":"2024-05-29","close":3850.0},{"date":"2024-05-30","close":3635.0},{"date":"2024-05-31","close":3740.0},{"date":"2024-06-03","close":3290.0},{"date":"2024-06-04","close":3190.0},{"date":"2024-06-05","close":3040.0},{"date":"2024-06-07","close":2890.0},{"date":"2024-06-10","close":3250.0},{"date":"2024-06-11","close":3055.0},{"date":"2024-06-12","close":2970.0},{"date":"2024-06-13","close":3115.0},{"date":"2024-06-14","close":3145.0},{"date":"2024-06-17","close":3240.0},{"date":"2024-06-18","close":3180.0},{"date":"2024-06-19","close":3075.0},{"date":"2024-06-20","close":3090.0},{"date":"2024-06-21","close":3125.0},{"date":"2024-06-24","close":3065.0},{"date":"2024-06-25","close":3000.0},{"date":"2024-06-26","close":2970.0},{"date":"2024-06-27","close":2870.0},{"date":"2024-06-28","close":2835.0},{"date":"2024-07-01","close":3300.0},{"date":"2024-07-02","close":3145.0},{"date":"2024-07-03","close":3070.0},{"date":"2024-07-04","close":2970.0},{"date":"2024-07-05","close":3065.0},{"date":"2024-07-08","close":3005.0},{"date":"2024-07-09","close":2945.0},{"date":"2024-07-10","close":3200.0},{"date":"2024-07-11","close":3010.0},{"date":"2024-07-12","close":3015.0},{"date":"2024-07-15","close":3050.0},{"date":"2024-07-16","close":2975.0},{"date":"2024-07-17","close":3100.0},{"date":"2024-07-18","close":3030.0},{"date":"2024-07-19","close":3010.0},{"date":"2024-07-22","close":2855.0},{"date":"2024-07-23","close":2840.0},{"date":"2024-07-24","close":2940.0},{"date":"2024-07-25","close":2850.0},{"date":"2024-07-26","close":3080.0},{"date":"2024-07-29","close":3075.0},{"date":"2024-07-30","close":3125.0},{"date":"2024-07-31","close":3395.0},{"date":"2024-08-01","close":3450.0},{"date":"2024-08-02","close":3210.0},{"date":"2024-08-05","close":3030.0},{"date":"2024-08-06","close":3210.0},{"date":"2024-08-07","close":3210.0},{"date":"2024-08-08","close":3155.0},{"date":"2024-08-09","close":3300.0},{"date":"2024-08-12","close":3240.0},{"date":"2024-08-13","close":3220.0},{"date":"2024-08-14","close":3230.0},{"date":"2024-08-16","close":3150.0},{"date":"2024-08-19","close":3350.0},{"date":"2024-08-20","close":3495.0},{"date":"2024-08-21","close":3370.0},{"date":"2024-08-22","close":3410.0},{"date":"2024-08-23","close":3830.0},{"date":"2024-08-26","close":4095.0},{"date":"2024-08-27","close":3955.0},{"date":"2024-08-28","close":3900.0},{"date":"2024-08-29","close":3720.0},{"date":"2024-08-30","close":3640.0},{"date":"2024-09-02","close":3750.0},{"date":"2024-09-03","close":3745.0},{"date":"2024-09-04","close":3680.0},{"date":"2024-09-05","close":3455.0},{"date":"2024-09-06","close":3310.0},{"date":"2024-09-09","close":3295.0},{"date":"2024-09-10","close":3230.0},{"date":"2024-09-11","close":3290.0},{"date":"2024-09-12","close":3450.0},{"date":"2024-09-13","close":3465.0},{"date":"2024-09-19","close":3405.0},{"date":"2024-09-20","close":3290.0},{"date":"2024-09-23","close":3215.0},{"date":"2024-09-24","close":3295.0},{"date":"2024-09-25","close":4280.0},{"date":"2024-09-26","close":3675.0},{"date":"2024-09-27","close":3420.0},{"date":"2024-09-30","close":3510.0},{"date":"2024-10-02","close":3420.0},{"date":"2024-10-04","close":3425.0},{"date":"2024-10-07","close":3445.0},{"date":"2024-10-08","close":3450.0},{"date":"2024-10-10","close":3400.0},{"date":"2024-10-11","close":3340.0},{"date":"2024-10-14","close":3470.0},{"date":"2024-10-15","close":3420.0},{"date":"2024-10-16","close":3450.0},{"date":"2024-10-17","close":3565.0},{"date":"2024-10-18","close":3600.0},{"date":"2024-10-21","close":3455.0},{"date":"2024-10-22","close":3280.0},{"date":"2024-10-23","close":3380.0},{"date":"2024-10-24","close":3385.0},{"date":"2024-10-25","close":3320.0},{"date":"2024-10-28","close":3320.0},{"date":"2024-10-29","close":3215.0},{"date":"2024-10-30","close":3155.0},{"date":"2024-10-31","close":3180.0},{"date":"2024-11-01","close":3150.0},{"date":"2024-11-04","close":3125.0},{"date":"2024-11-05","close":3095.0},{"date":"2024-11-06","close":2895.0},{"date":"2024-11-07","close":2950.0},{"date":"2024-11-08","close":3020.0},{"date":"2024-11-11","close":2995.0},{"date":"2024-11-12","close":2900.0},{"date":"2024-11-13","close":2760.0},{"date":"2024-11-14","close":2675.0},{"date":"2024-11-15","close":2675.0},{"date":"2024-11-18","close":2790.0},{"date":"2024-11-19","close":2905.0},{"date":"2024-11-20","close":2865.0},{"date":"2024-11-21","close":2770.0},{"date":"2024-11-22","close":2770.0},{"date":"2024-11-25","close":2710.0},{"date":"2024-11-26","close":2735.0},{"date":"2024-11-27","close":2750.0},{"date":"2024-11-28","close":2830.0},{"date":"2024-11-29","close":2820.0},{"date":"2024-12-02","close":2670.0},{"date":"2024-12-03","close":2600.0},{"date":"2024-12-04","close":2720.0},{"date":"2024-12-05","close":2630.0},{"date":"2024-12-06","close":2690.0},{"date":"2024-12-09","close":2300.0},{"date":"2024-12-10","close":2385.0},{"date":"2024-12-11","close":2440.0},{"date":"2024-12-12","close":2420.0},{"date":"2024-12-13","close":2580.0},{"date":"2024-12-16","close":2720.0},{"date":"2024-12-17","close":2575.0},{"date":"2024-12-18","close":2625.0},{"date":"2024-12-19","close":2700.0},{"date":"2024-12-20","close":2530.0},{"date":"2024-12-23","close":2495.0},{"date":"2024-12-24","close":2405.0},{"date":"2024-12-26","close":2070.0},{"date":"2024-12-27","close":2075.0},{"date":"2024-12-30","close":2080.0},{"date":"2025-01-02","close":2010.0},{"date":"2025-01-03","close":2095.0},{"date":"2025-01-06","close":2075.0},{"date":"2025-01-07","close":2100.0},{"date":"2025-01-08","close":2105.0},{"date":"2025-01-09","close":2120.0},{"date":"2025-01-10","close":2115.0},{"date":"2025-01-13","close":2045.0},{"date":"2025-01-14","close":2075.0},{"date":"2025-01-15","close":2020.0},{"date":"2025-01-16","close":1997.0},{"date":"2025-01-17","close":2025.0},{"date":"2025-01-20","close":2030.0},{"date":"2025-01-21","close":1965.0},{"date":"2025-01-22","close":1855.0},{"date":"2025-01-23","close":1853.0},{"date":"2025-01-24","close":1913.0},{"date":"2025-01-31","close":1938.0},{"date":"2025-02-03","close":1864.0},{"date":"2025-02-04","close":1885.0},{"date":"2025-02-05","close":2450.0},{"date":"2025-02-06","close":2475.0},{"date":"2025-02-07","close":2225.0},{"date":"2025-02-10","close":2200.0},{"date":"2025-02-11","close":2140.0},{"date":"2025-02-12","close":2055.0},{"date":"2025-02-13","close":2070.0},{"date":"2025-02-14","close":2050.0},{"date":"2025-02-17","close":2030.0},{"date":"2025-02-18","close":2080.0},{"date":"2025-02-19","close":2060.0},{"date":"2025-02-20","close":2180.0},{"date":"2025-02-21","close":2110.0},{"date":"2025-02-24","close":2075.0},{"date":"2025-02-25","close":2075.0},{"date":"2025-02-26","close":2100.0},{"date":"2025-02-27","close":2045.0},{"date":"2025-02-28","close":1990.0},{"date":"2025-03-04","close":1941.0},{"date":"2025-03-05","close":1765.0},{"date":"2025-03-06","close":1836.0},{"date":"2025-03-07","close":1719.0},{"date":"2025-03-10","close":1719.0},{"date":"2025-03-11","close":1716.0},{"date":"2025-03-12","close":1769.0},{"date":"2025-03-13","close":1816.0},{"date":"2025-03-14","close":1863.0},{"date":"2025-03-17","close":1903.0},{"date":"2025-03-18","close":1881.0},{"date":"2025-03-19","close":1688.0},{"date":"2025-03-20","close":1669.0},{"date":"2025-03-21","close":1426.0},{"date":"2025-03-24","close":1447.0},{"date":"2025-03-25","close":1416.0},{"date":"2025-03-26","close":1447.0},{"date":"2025-03-27","close":1428.0},{"date":"2025-03-28","close":1465.0},{"date":"2025-03-31","close":1461.0},{"date":"2025-04-01","close":1520.0},{"date":"2025-04-02","close":1501.0},{"date":"2025-04-03","close":1660.0},{"date":"2025-04-04","close":1639.0},{"date":"2025-04-07","close":1534.0},{"date":"2025-04-08","close":1596.0},{"date":"2025-04-09","close":1555.0},{"date":"2025-04-10","close":1634.0},{"date":"2025-04-11","close":1760.0},{"date":"2025-04-14","close":1913.0},{"date":"2025-04-15","close":1859.0},{"date":"2025-04-16","close":1719.0},{"date":"2025-04-17","close":1719.0},{"date":"2025-04-18","close":1733.0},{"date":"2025-04-21","close":1760.0},{"date":"2025-04-22","close":1740.0},{"date":"2025-04-23","close":1778.0},{"date":"2025-04-24","close":1721.0},{"date":"2025-04-25","close":1747.0},{"date":"2025-04-28","close":1739.0},{"date":"2025-04-29","close":1833.0},{"date":"2025-04-30","close":1797.0},{"date":"2025-05-02","close":1806.0},{"date":"2025-05-07","close":1779.0},{"date":"2025-05-08","close":1775.0},{"date":"2025-05-09","close":1762.0},{"date":"2025-05-12","close":1757.0},{"date":"2025-05-13","close":1767.0},{"date":"2025-05-14","close":1725.0},{"date":"2025-05-15","close":1729.0},{"date":"2025-05-16","close":1654.0},{"date":"2025-05-19","close":1696.0},{"date":"2025-05-20","close":1856.0},{"date":"2025-05-21","close":1914.0},{"date":"2025-05-22","close":1934.0},{"date":"2025-05-23","close":1937.0},{"date":"2025-05-26","close":1826.0},{"date":"2025-05-27","close":1859.0},{"date":"2025-05-28","close":1810.0},{"date":"2025-05-29","close":1846.0},{"date":"2025-05-30","close":1863.0},{"date":"2025-06-02","close":1784.0},{"date":"2025-06-04","close":1824.0},{"date":"2025-06-05","close":1915.0},{"date":"2025-06-09","close":2485.0},{"date":"2025-06-10","close":3230.0},{"date":"2025-06-11","close":4195.0},{"date":"2025-06-12","close":4510.0},{"date":"2025-06-13","close":4585.0},{"date":"2025-06-16","close":4430.0},{"date":"2025-06-17","close":4120.0},{"date":"2025-06-18","close":4065.0},{"date":"2025-06-19","close":3640.0},{"date":"2025-06-20","close":3280.0},{"date":"2025-06-23","close":3130.0},{"date":"2025-06-24","close":3160.0},{"date":"2025-06-25","close":3305.0},{"date":"2025-06-26","close":3400.0},{"date":"2025-06-27","close":3350.0},{"date":"2025-06-30","close":3220.0},{"date":"2025-07-01","close":3190.0},{"date":"2025-07-02","close":3595.0},{"date":"2025-07-03","close":3235.0},{"date":"2025-07-04","close":3200.0},{"date":"2025-07-07","close":2850.0},{"date":"2025-07-08","close":2750.0},{"date":"2025-07-09","close":2810.0},{"date":"2025-07-10","close":3165.0},{"date":"2025-07-11","close":3090.0},{"date":"2025-07-14","close":2480.0},{"date":"2025-07-15","close":2565.0},{"date":"2025-07-16","close":2690.0},{"date":"2025-07-17","close":2585.0},{"date":"2025-07-18","close":2490.0},{"date":"2025-07-21","close":2400.0},{"date":"2025-07-22","close":2315.0},{"date":"2025-07-23","close":2635.0},{"date":"2025-07-24","close":2940.0},{"date":"2025-07-25","close":3635.0},{"date":"2025-07-28","close":3785.0},{"date":"2025-07-29","close":3745.0},{"date":"2025-07-30","close":3660.0},{"date":"2025-07-31","close":3585.0},{"date":"2025-08-01","close":3710.0},{"date":"2025-08-04","close":3925.0},{"date":"2025-08-05","close":3990.0},{"date":"2025-08-06","close":3980.0},{"date":"2025-08-07","close":3750.0},{"date":"2025-08-08","close":3250.0},{"date":"2025-08-11","close":3505.0},{"date":"2025-08-12","close":3830.0},{"date":"2025-08-13","close":3810.0},{"date":"2025-08-14","close":3810.0},{"date":"2025-08-18","close":3425.0},{"date":"2025-08-19","close":2970.0},{"date":"2025-08-20","close":2875.0},{"date":"2025-08-21","close":2775.0},{"date":"2025-08-22","close":2800.0},{"date":"2025-08-25","close":2715.0},{"date":"2025-08-26","close":3150.0},{"date":"2025-08-27","close":3030.0},{"date":"2025-08-28","close":3060.0},{"date":"2025-08-29","close":3000.0},{"date":"2025-09-01","close":2680.0},{"date":"2025-09-02","close":2765.0},{"date":"2025-09-03","close":2760.0},{"date":"2025-09-04","close":2815.0},{"date":"2025-09-05","close":2705.0},{"date":"2025-09-08","close":2705.0},{"date":"2025-09-09","close":2740.0},{"date":"2025-09-10","close":3010.0},{"date":"2025-09-11","close":3200.0},{"date":"2025-09-12","close":3230.0},{"date":"2025-09-15","close":3290.0},{"date":"2025-09-16","close":3225.0},{"date":"2025-09-17","close":3475.0},{"date":"2025-09-18","close":3580.0},{"date":"2025-09-19","close":3830.0},{"date":"2025-09-22","close":3890.0},{"date":"2025-09-23","close":3985.0},{"date":"2025-09-24","close":4170.0},{"date":"2025-09-25","close":4025.0},{"date":"2025-09-26","close":4000.0},{"date":"2025-09-29","close":4005.0},{"date":"2025-09-30","close":3770.0},{"date":"2025-10-01","close":3800.0},{"date":"2025-10-02","close":3815.0},{"date":"2025-10-10","close":3255.0},{"date":"2025-10-13","close":3320.0},{"date":"2025-10-14","close":3075.0},{"date":"2025-10-15","close":3190.0},{"date":"2025-10-16","close":3215.0},{"date":"2025-10-17","close":3670.0},{"date":"2025-10-20","close":3835.0},{"date":"2025-10-21","close":3665.0},{"date":"2025-10-22","close":3365.0},{"date":"2025-10-23","close":3415.0},{"date":"2025-10-24","close":3310.0},{"date":"2025-10-27","close":3360.0},{"date":"2025-10-28","close":3250.0},{"date":"2025-10-29","close":3350.0},{"date":"2025-10-30","close":3240.0},{"date":"2025-10-31","close":3815.0},{"date":"2025-11-03","close":3515.0},{"date":"2025-11-04","close":3735.0},{"date":"2025-11-05","close":3680.0},{"date":"2025-11-06","close":3675.0},{"date":"2025-11-07","close":3710.0},{"date":"2025-11-10","close":3945.0},{"date":"2025-11-11","close":3745.0},{"date":"2025-11-12","close":3700.0},{"date":"2025-11-13","close":3705.0},{"date":"2025-11-14","close":3735.0},{"date":"2025-11-17","close":3740.0},{"date":"2025-11-18","close":3525.0},{"date":"2025-11-19","close":3405.0},{"date":"2025-11-20","close":3485.0},{"date":"2025-11-21","close":3365.0},{"date":"2025-11-24","close":3315.0},{"date":"2025-11-25","close":3300.0},{"date":"2025-11-26","close":3205.0},{"date":"2025-11-27","close":3170.0},{"date":"2025-11-28","close":3220.0},{"date":"2025-12-01","close":3000.0},{"date":"2025-12-02","close":2885.0},{"date":"2025-12-03","close":2915.0},{"date":"2025-12-04","close":2875.0},{"date":"2025-12-05","close":2955.0},{"date":"2025-12-08","close":2840.0},{"date":"2025-12-09","close":2855.0},{"date":"2025-12-10","close":2785.0},{"date":"2025-12-11","close":2890.0},{"date":"2025-12-12","close":2935.0},{"date":"2025-12-15","close":2800.0},{"date":"2025-12-16","close":2640.0},{"date":"2025-12-17","close":2620.0},{"date":"2025-12-18","close":2535.0},{"date":"2025-12-19","close":2230.0},{"date":"2025-12-22","close":2080.0},{"date":"2025-12-23","close":2070.0},{"date":"2025-12-24","close":2080.0},{"date":"2025-12-26","close":2035.0},{"date":"2025-12-29","close":2020.0},{"date":"2025-12-30","close":2030.0},{"date":"2026-01-02","close":2145.0},{"date":"2026-01-05","close":2100.0},{"date":"2026-01-06","close":2030.0},{"date":"2026-01-07","close":1919.0},{"date":"2026-01-08","close":1947.0},{"date":"2026-01-09","close":1975.0},{"date":"2026-01-12","close":1907.0},{"date":"2026-01-13","close":1910.0},{"date":"2026-01-14","close":1866.0},{"date":"2026-01-15","close":1870.0},{"date":"2026-01-16","close":2430.0},{"date":"2026-01-19","close":2125.0},{"date":"2026-01-20","close":2030.0},{"date":"2026-01-21","close":1890.0},{"date":"2026-01-22","close":1830.0},{"date":"2026-01-23","close":1835.0},{"date":"2026-01-26","close":1850.0},{"date":"2026-01-27","close":1862.0},{"date":"2026-01-28","close":1855.0},{"date":"2026-01-29","close":1793.0},{"date":"2026-01-30","close":1695.0},{"date":"2026-02-02","close":1631.0},{"date":"2026-02-03","close":1689.0},{"date":"2026-02-04","close":1770.0},{"date":"2026-02-05","close":1693.0},{"date":"2026-02-06","close":1687.0},{"date":"2026-02-09","close":1739.0},{"date":"2026-02-10","close":1801.0},{"date":"2026-02-11","close":1726.0},{"date":"2026-02-12","close":1700.0},{"date":"2026-02-13","close":1650.0},{"date":"2026-02-19","close":1623.0},{"date":"2026-02-20","close":1608.0},{"date":"2026-02-23","close":1618.0},{"date":"2026-02-24","close":1594.0},{"date":"2026-02-25","close":1501.0},{"date":"2026-02-26","close":1553.0},{"date":"2026-02-27","close":1528.0},{"date":"2026-03-03","close":1432.0},{"date":"2026-03-04","close":1350.0},{"date":"2026-03-05","close":1495.0},{"date":"2026-03-06","close":1510.0},{"date":"2026-03-09","close":1568.0},{"date":"2026-03-10","close":1480.0},{"date":"2026-03-11","close":1477.0},{"date":"2026-03-12","close":1920.0},{"date":"2026-03-13","close":1747.0},{"date":"2026-03-16","close":1687.0},{"date":"2026-03-17","close":1757.0},{"date":"2026-03-18","close":1750.0},{"date":"2026-03-19","close":1791.0},{"date":"2026-03-20","close":1923.0},{"date":"2026-03-23","close":2120.0},{"date":"2026-03-24","close":2580.0},{"date":"2026-03-25","close":2670.0},{"date":"2026-03-26","close":2800.0},{"date":"2026-03-27","close":2670.0},{"date":"2026-03-30","close":2625.0},{"date":"2026-03-31","close":2610.0},{"date":"2026-04-01","close":2770.0},{"date":"2026-04-02","close":2515.0},{"date":"2026-04-03","close":3100.0},{"date":"2026-04-06","close":2865.0},{"date":"2026-04-07","close":2975.0},{"date":"2026-04-08","close":2920.0},{"date":"2026-04-09","close":2900.0},{"date":"2026-04-10","close":2910.0},{"date":"2026-04-13","close":2850.0},{"date":"2026-04-14","close":2855.0},{"date":"2026-04-15","close":2965.0},{"date":"2026-04-16","close":2930.0},{"date":"2026-04-17","close":2840.0},{"date":"2026-04-20","close":2770.0},{"date":"2026-04-21","close":2830.0},{"date":"2026-04-22","close":2790.0},{"date":"2026-04-23","close":2690.0},{"date":"2026-04-24","close":2710.0},{"date":"2026-04-27","close":2675.0},{"date":"2026-04-28","close":2650.0},{"date":"2026-04-29","close":2645.0},{"date":"2026-04-30","close":2485.0},{"date":"2026-05-04","close":2905.0},{"date":"2026-05-06","close":2790.0},{"date":"2026-05-07","close":2790.0},{"date":"2026-05-08","close":2940.0},{"date":"2026-05-11","close":2680.0},{"date":"2026-05-12","close":2700.0},{"date":"2026-05-13","close":2720.0},{"date":"2026-05-14","close":2485.0},{"date":"2026-05-15","close":2480.0},{"date":"2026-05-18","close":2545.0},{"date":"2026-05-19","close":2570.0},{"date":"2026-05-20","close":2585.0},{"date":"2026-05-21","close":3010.0},{"date":"2026-05-22","close":2830.0},{"date":"2026-05-26","close":2625.0},{"date":"2026-05-27","close":2650.0},{"date":"2026-05-28","close":2655.0},{"date":"2026-05-29","close":2570.0},{"date":"2026-06-01","close":2445.0},{"date":"2026-06-02","close":2460.0},{"date":"2026-06-04","close":2595.0},{"date":"2026-06-05","close":2500.0},{"date":"2026-06-08","close":2345.0},{"date":"2026-06-09","close":2340.0},{"date":"2026-06-10","close":2260.0},{"date":"2026-06-11","close":2380.0},{"date":"2026-06-12","close":2315.0},{"date":"2026-06-15","close":2260.0},{"date":"2026-06-16","close":2230.0},{"date":"2026-06-17","close":2215.0},{"date":"2026-06-18","close":2215.0},{"date":"2026-06-19","close":2220.0},{"date":"2026-06-22","close":2060.0},{"date":"2026-06-23","close":1932.0},{"date":"2026-06-24","close":1919.0},{"date":"2026-06-25","close":2310.0},{"date":"2026-06-26","close":2450.0},{"date":"2026-06-29","close":2290.0},{"date":"2026-06-30","close":2230.0},{"date":"2026-07-01","close":2100.0},{"date":"2026-07-02","close":2050.0},{"date":"2026-07-03","close":2010.0},{"date":"2026-07-06","close":2065.0},{"date":"2026-07-07","close":2230.0},{"date":"2026-07-08","close":2205.0},{"date":"2026-07-09","close":2245.0},{"date":"2026-07-10","close":2220.0},{"date":"2026-07-13","close":2020.0},{"date":"2026-07-14","close":1981.0},{"date":"2026-07-15","close":1995.0},{"date":"2026-07-16","close":1959.0},{"date":"2026-07-20","close":1822.0},{"date":"2026-07-21","close":1819.0},{"date":"2026-07-22","close":1800.0},{"date":"2026-07-23","close":1738.0},{"date":"2026-07-24","close":1745.0},{"date":"2026-07-27","close":1798.0},{"date":"2026-07-28","close":1815.0},{"date":"2026-07-29","close":1714.0},{"date":"2026-07-30","close":1804.0},{"date":"2026-07-31","close":2030.0},{"date":"2026-08-03","close":2085.0},{"date":"2026-08-04","close":2180.0},{"date":"2026-08-05","close":2325.0},{"date":"2026-08-06","close":2000.0},{"date":"2026-08-07","close":2100.0},{"date":"2026-08-10","close":2110.0},{"date":"2026-08-11","close":2010.0},{"date":"2026-08-12","close":1990.0},{"date":"2026-08-13","close":1906.0},{"date":"2026-08-14","close":2100.0},{"date":"2026-08-18","close":2500.0},{"date":"2026-08-19","close":2575.0},{"date":"2026-08-20","close":2500.0},{"date":"2026-08-21","close":2560.0},{"date":"2026-08-24","close":2490.0},{"date":"2026-08-25","close":2460.0},{"date":"2026-08-26","close":2425.0},{"date":"2026-08-27","close":2635.0},{"date":"2026-08-28","close":2470.0},{"date":"2026-08-31","close":2510.0},{"date":"2026-09-01","close":2540.0},{"date":"2026-09-02","close":2545.0},{"date":"2026-09-03","close":2515.0},{"date":"2026-09-04","close":2515.0},{"date":"2026-09-07","close":2515.0},{"date":"2026-09-08","close":2405.0},{"date":"2026-09-09","close":2320.0},{"date":"2026-09-10","close":2280.0},{"date":"2026-09-11","close":2190.0},{"date":"2026-09-14","close":2025.0},{"date":"2026-09-15","close":1969.0},{"date":"2026-09-16","close":2030.0},{"date":"2026-09-17","close":1969.0},{"date":"2026-09-18","close":1857.0},{"date":"2026-09-21","close":1832.0},{"date":"2026-09-22","close":1809.0},{"date":"2026-09-23","close":1768.0},{"date":"2026-09-28","close":1749.0},{"date":"2026-09-29","close":1830.0},{"date":"2026-09-30","close":1715.0},{"date":"2026-10-01","close":1811.0},{"date":"2026-10-02","close":2080.0},{"date":"2026-10-06","close":2180.0},{"date":"2026-10-07","close":2215.0},{"date":"2026-10-08","close":2245.0},{"date":"2026-10-12","close":2180.0},{"date":"2026-10-13","close":2200.0},{"date":"2026-10-14","close":2185.0},{"date":"2026-10-15","close":2255.0},{"date":"2026-10-16","close":2085.0},{"date":"2026-10-19","close":2095.0},{"date":"2026-10-20","close":1978.0},{"date":"2026-10-21","close":2145.0},{"date":"2026-10-22","close":2095.0},{"date":"2026-10-23","close":2090.0}],"chart_data":[{"date":"2024-10-23","open":3210,"high":3510,"low":3175,"close":3380,"volume":69662,"rsi_14":43.56,"sma_20":3474.75,"sma_60":3405.58,"sma_120":3203.46},{"date":"2024-10-24","open":3490,"high":3490,"low":3320,"close":3385,"volume":39249,"rsi_14":48.11,"sma_20":3483.25,"sma_60":3414.67,"sma_120":3210.88},{"date":"2024-10-25","open":3355,"high":3405,"low":3300,"close":3320,"volume":20951,"rsi_14":44.67,"sma_20":3484.5,"sma_60":3421.0,"sma_120":3217.79},{"date":"2024-10-28","open":3375,"high":3375,"low":3265,"close":3320,"volume":16947,"rsi_14":43.52,"sma_20":3436.5,"sma_60":3428.83,"sma_120":3224.79},{"date":"2024-10-29","open":3320,"high":3320,"low":3180,"close":3215,"volume":74791,"rsi_14":38.97,"sma_20":3413.5,"sma_60":3431.08,"sma_120":3230.88},{"date":"2024-10-30","open":3205,"high":3325,"low":3115,"close":3155,"volume":31080,"rsi_14":38.6,"sma_20":3400.25,"sma_60":3432.42,"sma_120":3236.42},{"date":"2024-10-31","open":3180,"high":3280,"low":3055,"close":3180,"volume":27445,"rsi_14":42.31,"sma_20":3383.75,"sma_60":3433.33,"sma_120":3242.0},{"date":"2024-11-01","open":3180,"high":3240,"low":3085,"close":3150,"volume":43720,"rsi_14":32.98,"sma_20":3370.25,"sma_60":3429.25,"sma_120":3247.58},{"date":"2024-11-04","open":3160,"high":3205,"low":3115,"close":3125,"volume":11135,"rsi_14":33.88,"sma_20":3355.25,"sma_60":3423.83,"sma_120":3251.79},{"date":"2024-11-05","open":3115,"high":3200,"low":3090,"close":3095,"volume":33549,"rsi_14":30.6,"sma_20":3337.75,"sma_60":3421.92,"sma_120":3255.58},{"date":"2024-11-06","open":3095,"high":3130,"low":2840,"close":2895,"volume":152286,"rsi_14":16.5,"sma_20":3310.0,"sma_60":3419.67,"sma_120":3257.71},{"date":"2024-11-07","open":2905,"high":2975,"low":2750,"close":2950,"volume":168759,"rsi_14":18.14,"sma_20":3287.5,"sma_60":3415.33,"sma_120":3260.42},{"date":"2024-11-08","open":2990,"high":3050,"low":2905,"close":3020,"volume":45063,"rsi_14":26.98,"sma_20":3271.5,"sma_60":3412.17,"sma_120":3263.79},{"date":"2024-11-11","open":3010,"high":3010,"low":2885,"close":2995,"volume":40751,"rsi_14":32.08,"sma_20":3247.75,"sma_60":3409.5,"sma_120":3266.96},{"date":"2024-11-12","open":2915,"high":2980,"low":2845,"close":2900,"volume":28045,"rsi_14":19.62,"sma_20":3221.75,"sma_60":3402.83,"sma_120":3269.21},{"date":"2024-11-13","open":2895,"high":3070,"low":2740,"close":2760,"volume":122706,"rsi_14":16.22,"sma_20":3187.25,"sma_60":3394.83,"sma_120":3270.38},{"date":"2024-11-14","open":2760,"high":2890,"low":2665,"close":2675,"volume":47464,"rsi_14":15.87,"sma_20":3142.75,"sma_60":3385.75,"sma_120":3270.21},{"date":"2024-11-15","open":2620,"high":2745,"low":2600,"close":2675,"volume":23568,"rsi_14":15.87,"sma_20":3096.5,"sma_60":3376.5,"sma_120":3268.75},{"date":"2024-11-18","open":2675,"high":2860,"low":2645,"close":2790,"volume":17397,"rsi_14":27.75,"sma_20":3063.25,"sma_60":3370.5,"sma_120":3265.5},{"date":"2024-11-19","open":2760,"high":2905,"low":2760,"close":2905,"volume":25261,"rsi_14":37.62,"sma_20":3044.5,"sma_60":3363.08,"sma_120":3263.17},{"date":"2024-11-20","open":2880,"high":2905,"low":2850,"close":2865,"volume":8940,"rsi_14":34.63,"sma_20":3018.75,"sma_60":3352.58,"sma_120":3257.88},{"date":"2024-11-21","open":2865,"high":2870,"low":2760,"close":2770,"volume":23745,"rsi_14":32.57,"sma_20":2988.0,"sma_60":3342.58,"sma_120":3247.96},{"date":"2024-11-22","open":2770,"high":2800,"low":2730,"close":2770,"volume":20571,"rsi_14":33.33,"sma_20":2960.5,"sma_60":3331.92,"sma_120":3238.46},{"date":"2024-11-25","open":2770,"high":2855,"low":2620,"close":2710,"volume":22334,"rsi_14":32.42,"sma_20":2930.0,"sma_60":3313.25,"sma_120":3228.96},{"date":"2024-11-26","open":2700,"high":2755,"low":2650,"close":2735,"volume":14468,"rsi_14":41.3,"sma_20":2906.0,"sma_60":3290.58,"sma_120":3221.46},{"date":"2024-11-27","open":2770,"high":2825,"low":2745,"close":2750,"volume":10490,"rsi_14":38.64,"sma_20":2885.75,"sma_60":3270.5,"sma_120":3213.21},{"date":"2024-11-28","open":2750,"high":2840,"low":2605,"close":2830,"volume":29556,"rsi_14":39.33,"sma_20":2868.25,"sma_60":3252.67,"sma_120":3209.38},{"date":"2024-11-29","open":2830,"high":2830,"low":2615,"close":2820,"volume":53946,"rsi_14":40.0,"sma_20":2851.75,"sma_60":3237.67,"sma_120":3206.29},{"date":"2024-12-02","open":2820,"high":2820,"low":2640,"close":2670,"volume":12124,"rsi_14":37.63,"sma_20":2829.0,"sma_60":3221.5,"sma_120":3203.21},{"date":"2024-12-03","open":2605,"high":2685,"low":2580,"close":2600,"volume":53946,"rsi_14":40.7,"sma_20":2804.25,"sma_60":3202.33,"sma_120":3200.79},{"date":"2024-12-04","open":2560,"high":2855,"low":2550,"close":2720,"volume":76029,"rsi_14":52.51,"sma_20":2795.5,"sma_60":3185.25,"sma_120":3196.38},{"date":"2024-12-05","open":2695,"high":2710,"low":2600,"close":2630,"volume":15804,"rsi_14":47.72,"sma_20":2779.5,"sma_60":3167.75,"sma_120":3192.83},{"date":"2024-12-06","open":2600,"high":2700,"low":2545,"close":2690,"volume":22219,"rsi_14":44.62,"sma_20":2763.0,"sma_60":3155.0,"sma_120":3190.5},{"date":"2024-12-09","open":2650,"high":2690,"low":2300,"close":2300,"volume":80439,"rsi_14":24.9,"sma_20":2728.25,"sma_60":3138.17,"sma_120":3183.71},{"date":"2024-12-10","open":2250,"high":2455,"low":2250,"close":2385,"volume":70194,"rsi_14":30.8,"sma_20":2702.5,"sma_60":3123.0,"sma_120":3177.38},{"date":"2024-12-11","open":2365,"high":2550,"low":2365,"close":2440,"volume":12473,"rsi_14":36.36,"sma_20":2686.5,"sma_60":3109.83,"sma_120":3170.71},{"date":"2024-12-12","open":2440,"high":2580,"low":2420,"close":2420,"volume":16326,"rsi_14":35.77,"sma_20":2673.75,"sma_60":3095.33,"sma_120":3164.38},{"date":"2024-12-13","open":2405,"high":2580,"low":2405,"close":2580,"volume":19486,"rsi_14":45.11,"sma_20":2669.0,"sma_60":3080.83,"sma_120":3160.25},{"date":"2024-12-16","open":2505,"high":3090,"low":2500,"close":2720,"volume":658843,"rsi_14":49.48,"sma_20":2665.5,"sma_60":3068.42,"sma_120":3157.17},{"date":"2024-12-17","open":2780,"high":2900,"low":2520,"close":2575,"volume":220627,"rsi_14":44.44,"sma_20":2649.0,"sma_60":3054.58,"sma_120":3152.58},{"date":"2024-12-18","open":2655,"high":2710,"low":2575,"close":2625,"volume":41056,"rsi_14":43.37,"sma_20":2637.0,"sma_60":3043.5,"sma_120":3148.92},{"date":"2024-12-19","open":2630,"high":2810,"low":2545,"close":2700,"volume":58666,"rsi_14":46.27,"sma_20":2633.5,"sma_60":3034.92,"sma_120":3146.42},{"date":"2024-12-20","open":2670,"high":2740,"low":2500,"close":2530,"volume":42614,"rsi_14":45.71,"sma_20":2621.5,"sma_60":3022.17,"sma_120":3142.75},{"date":"2024-12-23","open":2580,"high":2580,"low":2470,"close":2495,"volume":32190,"rsi_14":46.71,"sma_20":2610.75,"sma_60":2992.42,"sma_120":3139.62},{"date":"2024-12-24","open":2505,"high":2560,"low":2370,"close":2405,"volume":35062,"rsi_14":39.94,"sma_20":2594.25,"sma_60":2971.25,"sma_120":3136.04},{"date":"2024-12-26","open":2025,"high":2225,"low":2000,"close":2070,"volume":181979,"rsi_14":34.53,"sma_20":2560.25,"sma_60":2948.75,"sma_120":3125.79},{"date":"2024-12-27","open":2070,"high":2175,"low":2025,"close":2075,"volume":52561,"rsi_14":32.48,"sma_20":2522.5,"sma_60":2924.83,"sma_120":3116.88},{"date":"2024-12-30","open":2035,"high":2145,"low":2035,"close":2080,"volume":18899,"rsi_14":41.97,"sma_20":2485.5,"sma_60":2902.5,"sma_120":3108.62},{"date":"2025-01-02","open":2080,"high":2130,"low":1998,"close":2010,"volume":37782,"rsi_14":36.16,"sma_20":2452.5,"sma_60":2878.92,"sma_120":3100.62},{"date":"2025-01-03","open":2015,"high":2100,"low":2015,"close":2095,"volume":22122,"rsi_14":37.55,"sma_20":2427.25,"sma_60":2856.42,"sma_120":3092.54},{"date":"2025-01-06","open":2095,"high":2195,"low":2065,"close":2075,"volume":34833,"rsi_14":37.55,"sma_20":2395.0,"sma_60":2833.5,"sma_120":3084.79},{"date":"2025-01-07","open":2135,"high":2295,"low":2060,"close":2100,"volume":97069,"rsi_14":30.8,"sma_20":2368.5,"sma_60":2811.83,"sma_120":3077.75},{"date":"2025-01-08","open":2195,"high":2250,"low":2095,"close":2105,"volume":52178,"rsi_14":22.42,"sma_20":2339.25,"sma_60":2791.25,"sma_120":3068.62},{"date":"2025-01-09","open":2135,"high":2150,"low":2095,"close":2120,"volume":31914,"rsi_14":26.9,"sma_20":2330.25,"sma_60":2768.75,"sma_120":3061.21},{"date":"2025-01-10","open":2120,"high":2135,"low":2050,"close":2115,"volume":24729,"rsi_14":22.87,"sma_20":2316.75,"sma_60":2747.0,"sma_120":3053.71},{"date":"2025-01-13","open":2095,"high":2095,"low":2035,"close":2045,"volume":22052,"rsi_14":14.97,"sma_20":2297.0,"sma_60":2723.58,"sma_120":3045.33},{"date":"2025-01-14","open":2065,"high":2075,"low":2030,"close":2075,"volume":12024,"rsi_14":21.38,"sma_20":2279.75,"sma_60":2698.75,"sma_120":3037.83},{"date":"2025-01-15","open":2110,"high":2110,"low":1990,"close":2020,"volume":22201,"rsi_14":20.86,"sma_20":2251.75,"sma_60":2672.42,"sma_120":3028.83},{"date":"2025-01-16","open":2020,"high":2065,"low":1996,"close":1997,"volume":20731,"rsi_14":22.73,"sma_20":2215.6,"sma_60":2648.12,"sma_120":3020.22},{"date":"2025-01-17","open":2005,"high":2130,"low":2005,"close":2025,"volume":17569,"rsi_14":44.9,"sma_20":2188.1,"sma_60":2627.2,"sma_120":3012.02},{"date":"2025-01-20","open":2025,"high":2045,"low":2010,"close":2030,"volume":6721,"rsi_14":44.9,"sma_20":2158.35,"sma_60":2604.7,"sma_120":3005.14},{"date":"2025-01-21","open":2030,"high":2035,"low":1865,"close":1965,"volume":52532,"rsi_14":38.52,"sma_20":2121.6,"sma_60":2581.03,"sma_120":2997.85},{"date":"2025-01-22","open":1974,"high":2025,"low":1850,"close":1855,"volume":74071,"rsi_14":35.67,"sma_20":2087.85,"sma_60":2556.62,"sma_120":2988.81},{"date":"2025-01-23","open":1855,"high":1902,"low":1841,"close":1853,"volume":35302,"rsi_14":23.58,"sma_20":2055.75,"sma_60":2532.17,"sma_120":2980.5},{"date":"2025-01-24","open":1855,"high":1919,"low":1854,"close":1913,"volume":21839,"rsi_14":33.73,"sma_20":2031.15,"sma_60":2510.47,"sma_120":2970.78},{"date":"2025-01-31","open":1887,"high":1960,"low":1887,"close":1938,"volume":17206,"rsi_14":33.73,"sma_20":2024.55,"sma_60":2490.18,"sma_120":2961.3},{"date":"2025-02-03","open":1928,"high":1928,"low":1843,"close":1864,"volume":9988,"rsi_14":28.75,"sma_20":2014.0,"sma_60":2468.25,"sma_120":2950.79},{"date":"2025-02-04","open":1865,"high":1887,"low":1851,"close":1885,"volume":11487,"rsi_14":29.49,"sma_20":2004.25,"sma_60":2447.17,"sma_120":2938.21},{"date":"2025-02-05","open":1925,"high":2450,"low":1892,"close":2450,"volume":412917,"rsi_14":64.78,"sma_20":2026.25,"sma_60":2435.92,"sma_120":2929.88},{"date":"2025-02-06","open":2780,"high":2980,"low":2450,"close":2475,"volume":3422205,"rsi_14":69.76,"sma_20":2045.25,"sma_60":2425.58,"sma_120":2923.75},{"date":"2025-02-07","open":2435,"high":2435,"low":2220,"close":2225,"volume":333660,"rsi_14":55.73,"sma_20":2052.75,"sma_60":2414.42,"sma_120":2917.04},{"date":"2025-02-10","open":2190,"high":2205,"low":2060,"close":2200,"volume":216572,"rsi_14":57.04,"sma_20":2057.75,"sma_60":2401.92,"sma_120":2908.62},{"date":"2025-02-11","open":2165,"high":2190,"low":2105,"close":2140,"volume":82487,"rsi_14":55.44,"sma_20":2059.5,"sma_60":2387.25,"sma_120":2899.71},{"date":"2025-02-12","open":2140,"high":2140,"low":1995,"close":2055,"volume":99521,"rsi_14":51.09,"sma_20":2056.25,"sma_60":2371.58,"sma_120":2890.54},{"date":"2025-02-13","open":2060,"high":2150,"low":2040,"close":2070,"volume":40946,"rsi_14":51.45,"sma_20":2054.0,"sma_60":2357.75,"sma_120":2880.29},{"date":"2025-02-14","open":2085,"high":2100,"low":2025,"close":2050,"volume":44619,"rsi_14":53.18,"sma_20":2054.25,"sma_60":2345.92,"sma_120":2870.38},{"date":"2025-02-17","open":2050,"high":2075,"low":2010,"close":2030,"volume":30272,"rsi_14":57.02,"sma_20":2052.0,"sma_60":2335.17,"sma_120":2860.46},{"date":"2025-02-18","open":2060,"high":2130,"low":2020,"close":2080,"volume":41136,"rsi_14":58.76,"sma_20":2055.0,"sma_60":2325.25,"sma_120":2850.88},{"date":"2025-02-19","open":2080,"high":2080,"low":2040,"close":2060,"volume":32243,"rsi_14":55.86,"sma_20":2058.15,"sma_60":2313.08,"sma_120":2841.79},{"date":"2025-02-20","open":2065,"high":2180,"low":2015,"close":2180,"volume":75739,"rsi_14":58.96,"sma_20":2065.9,"sma_60":2301.0,"sma_120":2832.04},{"date":"2025-02-21","open":2180,"high":2180,"low":2110,"close":2110,"volume":38405,"rsi_14":59.14,"sma_20":2069.9,"sma_60":2288.42,"sma_120":2820.5},{"date":"2025-02-24","open":2090,"high":2100,"low":2020,"close":2075,"volume":21432,"rsi_14":56.99,"sma_20":2075.4,"sma_60":2276.83,"sma_120":2809.71},{"date":"2025-02-25","open":2075,"high":2165,"low":2050,"close":2075,"volume":46600,"rsi_14":26.42,"sma_20":2086.4,"sma_60":2265.25,"sma_120":2798.58},{"date":"2025-02-26","open":2075,"high":2130,"low":1998,"close":2100,"volume":51377,"rsi_14":26.42,"sma_20":2098.75,"sma_60":2255.08,"sma_120":2784.17},{"date":"2025-02-27","open":2100,"high":2140,"low":2030,"close":2045,"volume":21282,"rsi_14":35.0,"sma_20":2105.35,"sma_60":2243.58,"sma_120":2767.08},{"date":"2025-02-28","open":2045,"high":2075,"low":1967,"close":1990,"volume":69526,"rsi_14":33.33,"sma_20":2107.95,"sma_60":2230.92,"sma_120":2750.71},{"date":"2025-03-04","open":2010,"high":2010,"low":1938,"close":1941,"volume":24447,"rsi_14":33.93,"sma_20":2111.8,"sma_60":2216.1,"sma_120":2734.38},{"date":"2025-03-05","open":1941,"high":1968,"low":1712,"close":1765,"volume":217001,"rsi_14":29.58,"sma_20":2105.8,"sma_60":2198.52,"sma_120":2718.09},{"date":"2025-03-06","open":1881,"high":1920,"low":1781,"close":1836,"volume":95462,"rsi_14":34.73,"sma_20":2075.1,"sma_60":2184.62,"sma_120":2703.06},{"date":"2025-03-07","open":1851,"high":1918,"low":1576,"close":1719,"volume":139105,"rsi_14":30.82,"sma_20":2037.3,"sma_60":2169.93,"sma_120":2686.13},{"date":"2025-03-10","open":1720,"high":1796,"low":1719,"close":1719,"volume":33651,"rsi_14":31.55,"sma_20":2012.0,"sma_60":2153.25,"sma_120":2669.25},{"date":"2025-03-11","open":1719,"high":1750,"low":1715,"close":1716,"volume":14306,"rsi_14":27.14,"sma_20":1987.8,"sma_60":2138.02,"sma_120":2652.88},{"date":"2025-03-12","open":1716,"high":1889,"low":1715,"close":1769,"volume":54994,"rsi_14":32.45,"sma_20":1969.25,"sma_60":2122.67,"sma_120":2638.83},{"date":"2025-03-13","open":1805,"high":1877,"low":1776,"close":1816,"volume":35002,"rsi_14":25.93,"sma_20":1957.3,"sma_60":2114.6,"sma_120":2626.38},{"date":"2025-03-14","open":1853,"high":1942,"low":1850,"close":1863,"volume":51011,"rsi_14":33.15,"sma_20":1946.95,"sma_60":2105.9,"sma_120":2614.45},{"date":"2025-03-17","open":1863,"high":1915,"low":1863,"close":1903,"volume":11669,"rsi_14":38.35,"sma_20":1939.6,"sma_60":2096.95,"sma_120":2603.39},{"date":"2025-03-18","open":1902,"high":1910,"low":1850,"close":1881,"volume":27580,"rsi_14":37.24,"sma_20":1932.15,"sma_60":2087.97,"sma_120":2591.65},{"date":"2025-03-19","open":1525,"high":1760,"low":1522,"close":1688,"volume":511798,"rsi_14":27.8,"sma_20":1912.55,"sma_60":2073.1,"sma_120":2576.97},{"date":"2025-03-20","open":1688,"high":1799,"low":1669,"close":1669,"volume":52102,"rsi_14":28.92,"sma_20":1893.0,"sma_60":2055.58,"sma_120":2562.0},{"date":"2025-03-21","open":1500,"high":1500,"low":1351,"close":1426,"volume":590024,"rsi_14":23.89,"sma_20":1855.3,"sma_60":2036.43,"sma_120":2545.51},{"date":"2025-03-24","open":1413,"high":1460,"low":1413,"close":1447,"volume":107413,"rsi_14":26.52,"sma_20":1822.15,"sma_60":2016.8,"sma_120":2530.15},{"date":"2025-03-25","open":1469,"high":1469,"low":1415,"close":1416,"volume":74780,"rsi_14":30.76,"sma_20":1789.2,"sma_60":1995.4,"sma_120":2515.16},{"date":"2025-03-26","open":1450,"high":1450,"low":1419,"close":1447,"volume":33005,"rsi_14":27.57,"sma_20":1757.8,"sma_60":1977.35,"sma_120":2499.76},{"date":"2025-03-27","open":1448,"high":1468,"low":1427,"close":1428,"volume":59242,"rsi_14":31.08,"sma_20":1724.2,"sma_60":1959.57,"sma_120":2475.99},{"date":"2025-03-28","open":1428,"high":1555,"low":1407,"close":1465,"volume":140788,"rsi_14":34.24,"sma_20":1695.2,"sma_60":1943.9,"sma_120":2457.57},{"date":"2025-03-31","open":1465,"high":1487,"low":1439,"close":1461,"volume":77624,"rsi_14":34.2,"sma_20":1668.75,"sma_60":1933.75,"sma_120":2441.25},{"date":"2025-04-01","open":1489,"high":1522,"low":1463,"close":1520,"volume":78247,"rsi_14":34.69,"sma_20":1647.7,"sma_60":1924.5,"sma_120":2424.67},{"date":"2025-04-02","open":1561,"high":1570,"low":1501,"close":1501,"volume":44326,"rsi_14":29.94,"sma_20":1634.5,"sma_60":1914.85,"sma_120":2408.68},{"date":"2025-04-03","open":1502,"high":1686,"low":1482,"close":1660,"volume":267495,"rsi_14":38.68,"sma_20":1625.7,"sma_60":1909.02,"sma_120":2393.97},{"date":"2025-04-04","open":1660,"high":1660,"low":1550,"close":1639,"volume":94609,"rsi_14":34.97,"sma_20":1621.7,"sma_60":1901.42,"sma_120":2378.92},{"date":"2025-04-07","open":1638,"high":1638,"low":1522,"close":1534,"volume":70666,"rsi_14":31.95,"sma_20":1612.45,"sma_60":1892.4,"sma_120":2362.95},{"date":"2025-04-08","open":1549,"high":1657,"low":1535,"close":1596,"volume":34644,"rsi_14":44.46,"sma_20":1606.45,"sma_60":1884.0,"sma_120":2347.92},{"date":"2025-04-09","open":1596,"high":1641,"low":1550,"close":1555,"volume":50318,"rsi_14":43.31,"sma_20":1595.75,"sma_60":1874.83,"sma_120":2333.04},{"date":"2025-04-10","open":1556,"high":1664,"low":1556,"close":1634,"volume":76215,"rsi_14":65.12,"sma_20":1586.65,"sma_60":1866.73,"sma_120":2317.74},{"date":"2025-04-11","open":1634,"high":1788,"low":1623,"close":1760,"volume":154520,"rsi_14":69.74,"sma_20":1581.5,"sma_60":1860.82,"sma_120":2303.91},{"date":"2025-04-14","open":1760,"high":1933,"low":1714,"close":1913,"volume":178206,"rsi_14":77.16,"sma_20":1582.0,"sma_60":1858.62,"sma_120":2291.1},{"date":"2025-04-15","open":1913,"high":1913,"low":1780,"close":1859,"volume":69679,"rsi_14":71.96,"sma_20":1580.9,"sma_60":1855.02,"sma_120":2276.88},{"date":"2025-04-16","open":1859,"high":1859,"low":1719,"close":1719,"volume":77189,"rsi_14":63.74,"sma_20":1582.45,"sma_60":1850.0,"sma_120":2261.21},{"date":"2025-04-17","open":1719,"high":1719,"low":1642,"close":1719,"volume":67838,"rsi_14":62.43,"sma_20":1584.95,"sma_60":1845.37,"sma_120":2246.74},{"date":"2025-04-18","open":1721,"high":1806,"low":1690,"close":1733,"volume":39070,"rsi_14":63.18,"sma_20":1600.3,"sma_60":1840.5,"sma_120":2233.85},{"date":"2025-04-21","open":1735,"high":1788,"low":1717,"close":1760,"volume":42780,"rsi_14":62.0,"sma_20":1615.95,"sma_60":1836.0,"sma_120":2220.35},{"date":"2025-04-22","open":1777,"high":1848,"low":1709,"close":1740,"volume":33274,"rsi_14":61.94,"sma_20":1632.15,"sma_60":1832.25,"sma_120":2206.64},{"date":"2025-04-23","open":1757,"high":1800,"low":1740,"close":1778,"volume":61108,"rsi_14":56.7,"sma_20":1648.7,"sma_60":1830.97,"sma_120":2193.79},{"date":"2025-04-24","open":1795,"high":1899,"low":1715,"close":1721,"volume":107043,"rsi_14":54.48,"sma_20":1663.35,"sma_60":1828.77,"sma_120":2180.47},{"date":"2025-04-25","open":1789,"high":1790,"low":1718,"close":1747,"volume":28918,"rsi_14":62.72,"sma_20":1677.45,"sma_60":1826.0,"sma_120":2168.23},{"date":"2025-04-28","open":1747,"high":1787,"low":1701,"close":1739,"volume":29595,"rsi_14":59.13,"sma_20":1691.35,"sma_60":1822.68,"sma_120":2156.43},{"date":"2025-04-29","open":1739,"high":1879,"low":1738,"close":1833,"volume":156456,"rsi_14":66.63,"sma_20":1707.0,"sma_60":1822.17,"sma_120":2145.21},{"date":"2025-04-30","open":1851,"high":1898,"low":1797,"close":1797,"volume":33420,"rsi_14":60.28,"sma_20":1721.8,"sma_60":1820.7,"sma_120":2133.93},{"date":"2025-05-02","open":1797,"high":1838,"low":1785,"close":1806,"volume":46352,"rsi_14":53.4,"sma_20":1729.1,"sma_60":1809.97,"sma_120":2122.94},{"date":"2025-05-07","open":1806,"high":1806,"low":1690,"close":1779,"volume":38267,"rsi_14":37.82,"sma_20":1736.1,"sma_60":1798.37,"sma_120":2111.97},{"date":"2025-05-08","open":1779,"high":1806,"low":1771,"close":1775,"volume":19039,"rsi_14":41.6,"sma_20":1748.15,"sma_60":1790.87,"sma_120":2102.64},{"date":"2025-05-09","open":1775,"high":1808,"low":1759,"close":1762,"volume":13402,"rsi_14":55.76,"sma_20":1756.45,"sma_60":1783.57,"sma_120":2092.74},{"date":"2025-05-12","open":1779,"high":1804,"low":1700,"close":1757,"volume":51917,"rsi_14":55.03,"sma_20":1766.55,"sma_60":1777.18,"sma_120":2082.22},{"date":"2025-05-13","open":1800,"high":1800,"low":1745,"close":1767,"volume":59940,"rsi_14":54.55,"sma_20":1773.2,"sma_60":1772.38,"sma_120":2071.98},{"date":"2025-05-14","open":1794,"high":1802,"low":1722,"close":1725,"volume":35818,"rsi_14":45.5,"sma_20":1771.45,"sma_60":1766.63,"sma_120":2062.19},{"date":"2025-05-15","open":1760,"high":1760,"low":1715,"close":1729,"volume":12146,"rsi_14":48.53,"sma_20":1762.25,"sma_60":1761.28,"sma_120":2053.6},{"date":"2025-05-16","open":1761,"high":1781,"low":1654,"close":1654,"volume":54811,"rsi_14":34.88,"sma_20":1752.0,"sma_60":1755.02,"sma_120":2045.09},{"date":"2025-05-19","open":1670,"high":1735,"low":1635,"close":1696,"volume":48306,"rsi_14":46.84,"sma_20":1750.85,"sma_60":1748.62,"sma_120":2036.93},{"date":"2025-05-20","open":1712,"high":1877,"low":1703,"close":1856,"volume":198849,"rsi_14":60.3,"sma_20":1757.7,"sma_60":1745.22,"sma_120":2029.15},{"date":"2025-05-21","open":1856,"high":1935,"low":1850,"close":1914,"volume":147624,"rsi_14":65.11,"sma_20":1766.75,"sma_60":1740.78,"sma_120":2020.89},{"date":"2025-05-22","open":1898,"high":1962,"low":1800,"close":1934,"volume":124122,"rsi_14":60.0,"sma_20":1775.45,"sma_60":1737.85,"sma_120":2013.13},{"date":"2025-05-23","open":1915,"high":1962,"low":1893,"close":1937,"volume":47980,"rsi_14":64.83,"sma_20":1785.3,"sma_60":1735.55,"sma_120":2006.19},{"date":"2025-05-26","open":1935,"high":1935,"low":1800,"close":1826,"volume":43529,"rsi_14":51.74,"sma_20":1787.7,"sma_60":1731.4,"sma_120":1998.33},{"date":"2025-05-27","open":1826,"high":1897,"low":1826,"close":1859,"volume":18183,"rsi_14":56.9,"sma_20":1794.6,"sma_60":1727.38,"sma_120":1991.23},{"date":"2025-05-28","open":1859,"high":1920,"low":1800,"close":1810,"volume":28203,"rsi_14":52.8,"sma_20":1797.75,"sma_60":1723.47,"sma_120":1983.53},{"date":"2025-05-29","open":1844,"high":1900,"low":1817,"close":1846,"volume":28787,"rsi_14":56.48,"sma_20":1803.1,"sma_60":1721.07,"sma_120":1975.99},{"date":"2025-05-30","open":1878,"high":1893,"low":1843,"close":1863,"volume":27380,"rsi_14":58.03,"sma_20":1804.6,"sma_60":1719.77,"sma_120":1967.93},{"date":"2025-06-02","open":1863,"high":1863,"low":1730,"close":1784,"volume":24015,"rsi_14":51.17,"sma_20":1803.95,"sma_60":1720.08,"sma_120":1959.3},{"date":"2025-06-04","open":1784,"high":1829,"low":1763,"close":1824,"volume":37130,"rsi_14":56.81,"sma_20":1804.85,"sma_60":1719.88,"sma_120":1952.25},{"date":"2025-06-05","open":1824,"high":1924,"low":1824,"close":1915,"volume":155243,"rsi_14":61.43,"sma_20":1811.65,"sma_60":1723.15,"sma_120":1946.54},{"date":"2025-06-09","open":2485,"high":2485,"low":2485,"close":2485,"volume":201210,"rsi_14":81.74,"sma_20":1847.15,"sma_60":1735.92,"sma_120":1944.58},{"date":"2025-06-10","open":3230,"high":3230,"low":3230,"close":3230,"volume":222314,"rsi_14":88.12,"sma_20":1920.55,"sma_60":1761.15,"sma_120":1949.58},{"date":"2025-06-11","open":4195,"high":4195,"low":4195,"close":4195,"volume":1010305,"rsi_14":91.52,"sma_20":2042.45,"sma_60":1801.58,"sma_120":1962.12},{"date":"2025-06-12","open":4240,"high":5450,"low":4100,"close":4510,"volume":9781616,"rsi_14":92.23,"sma_20":2179.6,"sma_60":1846.48,"sma_120":1980.54},{"date":"2025-06-13","open":4415,"high":5100,"low":4130,"close":4585,"volume":6297762,"rsi_14":92.36,"sma_20":2322.6,"sma_60":1891.85,"sma_120":1998.88},{"date":"2025-06-16","open":4415,"high":5030,"low":4240,"close":4430,"volume":1729450,"rsi_14":87.99,"sma_20":2457.65,"sma_60":1933.97,"sma_120":2015.46},{"date":"2025-06-17","open":4345,"high":4410,"low":4040,"close":4120,"volume":1112750,"rsi_14":82.96,"sma_20":2580.95,"sma_60":1971.28,"sma_120":2029.62},{"date":"2025-06-18","open":3905,"high":4250,"low":3870,"close":4065,"volume":627217,"rsi_14":81.5,"sma_20":2699.4,"sma_60":2010.9,"sma_120":2042.0},{"date":"2025-06-19","open":4000,"high":4200,"low":3640,"close":3640,"volume":473165,"rsi_14":73.59,"sma_20":2788.6,"sma_60":2043.75,"sma_120":2049.67},{"date":"2025-06-20","open":3450,"high":3605,"low":3150,"close":3280,"volume":1191872,"rsi_14":67.06,"sma_20":2856.9,"sma_60":2074.65,"sma_120":2055.54},{"date":"2025-06-23","open":3130,"high":3235,"low":2965,"close":3130,"volume":866670,"rsi_14":64.61,"sma_20":2916.7,"sma_60":2102.7,"sma_120":2059.75},{"date":"2025-06-24","open":3600,"high":3680,"low":3110,"close":3160,"volume":1210687,"rsi_14":66.05,"sma_20":2977.85,"sma_60":2131.77,"sma_120":2063.58},{"date":"2025-06-25","open":3115,"high":3400,"low":3035,"close":3305,"volume":481070,"rsi_14":66.86,"sma_20":3051.8,"sma_60":2162.73,"sma_120":2070.04},{"date":"2025-06-26","open":3360,"high":3900,"low":3360,"close":3400,"volume":1761900,"rsi_14":66.89,"sma_20":3128.85,"sma_60":2195.6,"sma_120":2077.58},{"date":"2025-06-27","open":3240,"high":3610,"low":3240,"close":3350,"volume":609988,"rsi_14":61.16,"sma_20":3205.85,"sma_60":2227.02,"sma_120":2085.46},{"date":"2025-06-30","open":3350,"high":3530,"low":3045,"close":3220,"volume":597665,"rsi_14":49.85,"sma_20":3274.55,"sma_60":2256.33,"sma_120":2095.04},{"date":"2025-07-01","open":3190,"high":3325,"low":3095,"close":3190,"volume":327377,"rsi_14":28.39,"sma_20":3340.9,"sma_60":2284.17,"sma_120":2104.33},{"date":"2025-07-02","open":3160,"high":3770,"low":3160,"close":3595,"volume":1911007,"rsi_14":31.06,"sma_20":3431.45,"sma_60":2319.07,"sma_120":2116.96},{"date":"2025-07-03","open":3530,"high":3595,"low":3185,"close":3235,"volume":723134,"rsi_14":25.0,"sma_20":3502.0,"sma_60":2345.32,"sma_120":2127.17},{"date":"2025-07-04","open":3555,"high":3650,"low":3200,"close":3200,"volume":905993,"rsi_14":26.16,"sma_20":3566.25,"sma_60":2371.33,"sma_120":2136.38},{"date":"2025-07-07","open":3060,"high":3070,"low":2800,"close":2850,"volume":506139,"rsi_14":25.76,"sma_20":3584.5,"sma_60":2393.27,"sma_120":2142.83},{"date":"2025-07-08","open":2860,"high":2980,"low":2705,"close":2750,"volume":400350,"rsi_14":25.33,"sma_20":3560.5,"sma_60":2412.5,"sma_120":2148.25},{"date":"2025-07-09","open":2735,"high":2840,"low":2610,"close":2810,"volume":239224,"rsi_14":31.96,"sma_20":3491.25,"sma_60":2433.42,"sma_120":2154.12},{"date":"2025-07-10","open":2835,"high":3390,"low":2835,"close":3165,"volume":2656465,"rsi_14":47.49,"sma_20":3424.0,"sma_60":2458.93,"sma_120":2162.83},{"date":"2025-07-11","open":3085,"high":3125,"low":3030,"close":3090,"volume":481804,"rsi_14":49.1,"sma_20":3349.25,"sma_60":2481.1,"sma_120":2170.96},{"date":"2025-07-14","open":2935,"high":3065,"low":2395,"close":2480,"volume":1767403,"rsi_14":37.86,"sma_20":3251.75,"sma_60":2490.55,"sma_120":2174.58},{"date":"2025-07-15","open":2535,"high":2750,"low":2500,"close":2565,"volume":748823,"rsi_14":36.5,"sma_20":3174.0,"sma_60":2502.32,"sma_120":2178.67},{"date":"2025-07-16","open":2560,"high":2875,"low":2480,"close":2690,"volume":1043583,"rsi_14":37.18,"sma_20":3105.25,"sma_60":2518.5,"sma_120":2184.25},{"date":"2025-07-17","open":2690,"high":2690,"low":2545,"close":2585,"volume":300411,"rsi_14":36.46,"sma_20":3052.5,"sma_60":2532.93,"sma_120":2189.15},{"date":"2025-07-18","open":2560,"high":2560,"low":2400,"close":2490,"volume":356732,"rsi_14":36.92,"sma_20":3013.0,"sma_60":2545.55,"sma_120":2193.03},{"date":"2025-07-21","open":2490,"high":2515,"low":2300,"close":2400,"volume":268700,"rsi_14":36.14,"sma_20":2976.5,"sma_60":2556.22,"sma_120":2196.11},{"date":"2025-07-22","open":2350,"high":2450,"low":2235,"close":2315,"volume":433183,"rsi_14":24.7,"sma_20":2934.25,"sma_60":2565.8,"sma_120":2199.03},{"date":"2025-07-23","open":2335,"high":2800,"low":2320,"close":2635,"volume":1602912,"rsi_14":37.95,"sma_20":2900.75,"sma_60":2580.08,"sma_120":2205.53},{"date":"2025-07-24","open":2635,"high":3080,"low":2570,"close":2940,"volume":1513000,"rsi_14":45.29,"sma_20":2877.75,"sma_60":2600.4,"sma_120":2214.58},{"date":"2025-07-25","open":3090,"high":3820,"low":3035,"close":3635,"volume":5366098,"rsi_14":62.64,"sma_20":2892.0,"sma_60":2631.87,"sma_120":2228.93},{"date":"2025-07-28","open":3890,"high":4250,"low":3595,"close":3785,"volume":2986515,"rsi_14":66.4,"sma_20":2920.25,"sma_60":2665.97,"sma_120":2244.32},{"date":"2025-07-29","open":3620,"high":3890,"low":3530,"close":3745,"volume":740124,"rsi_14":64.91,"sma_20":2948.0,"sma_60":2697.83,"sma_120":2260.0},{"date":"2025-07-30","open":3745,"high":4170,"low":3650,"close":3660,"volume":919671,"rsi_14":58.64,"sma_20":2951.25,"sma_60":2728.88,"sma_120":2274.79},{"date":"2025-07-31","open":3705,"high":3820,"low":3505,"close":3585,"volume":395047,"rsi_14":58.64,"sma_20":2968.75,"sma_60":2758.53,"sma_120":2284.25},{"date":"2025-08-01","open":3555,"high":3845,"low":3460,"close":3710,"volume":453028,"rsi_14":75.84,"sma_20":2994.25,"sma_60":2790.72,"sma_120":2294.54},{"date":"2025-08-04","open":3615,"high":4090,"low":3615,"close":3925,"volume":443018,"rsi_14":77.09,"sma_20":3048.0,"sma_60":2826.55,"sma_120":2308.71},{"date":"2025-08-05","open":3935,"high":4005,"low":3845,"close":3990,"volume":234639,"rsi_14":76.53,"sma_20":3110.0,"sma_60":2863.68,"sma_120":2323.62},{"date":"2025-08-06","open":3920,"high":4145,"low":3855,"close":3980,"volume":279738,"rsi_14":79.62,"sma_20":3168.5,"sma_60":2900.73,"sma_120":2338.96},{"date":"2025-08-07","open":3960,"high":3960,"low":3710,"close":3750,"volume":259217,"rsi_14":75.3,"sma_20":3197.75,"sma_60":2933.78,"sma_120":2353.08},{"date":"2025-08-08","open":3750,"high":3845,"low":3190,"close":3250,"volume":589909,"rsi_14":64.66,"sma_20":3205.75,"sma_60":2959.2,"sma_120":2362.92},{"date":"2025-08-11","open":3305,"high":3900,"low":3115,"close":3505,"volume":593791,"rsi_14":69.38,"sma_20":3257.0,"sma_60":2988.8,"sma_120":2375.04},{"date":"2025-08-12","open":3850,"high":4000,"low":3495,"close":3830,"volume":464909,"rsi_14":69.43,"sma_20":3320.25,"sma_60":3025.07,"sma_120":2390.04},{"date":"2025-08-13","open":3850,"high":3930,"low":3755,"close":3810,"volume":199687,"rsi_14":65.59,"sma_20":3376.25,"sma_60":3060.3,"sma_120":2404.46},{"date":"2025-08-14","open":3775,"high":4170,"low":3690,"close":3810,"volume":773744,"rsi_14":54.18,"sma_20":3437.5,"sma_60":3092.87,"sma_120":2419.04},{"date":"2025-08-18","open":3790,"high":3790,"low":3230,"close":3425,"volume":526456,"rsi_14":42.27,"sma_20":3484.25,"sma_60":3118.05,"sma_120":2429.42},{"date":"2025-08-19","open":3425,"high":3490,"low":2960,"close":2970,"volume":894096,"rsi_14":35.88,"sma_20":3512.75,"sma_60":3135.32,"sma_120":2436.58},{"date":"2025-08-20","open":2940,"high":2970,"low":2670,"close":2875,"volume":520887,"rsi_14":35.75,"sma_20":3540.75,"sma_60":3150.95,"sma_120":2443.25},{"date":"2025-08-21","open":2875,"high":3075,"low":2700,"close":2775,"volume":289390,"rsi_14":35.43,"sma_20":3547.75,"sma_60":3166.77,"sma_120":2449.08},{"date":"2025-08-22","open":2775,"high":2880,"low":2620,"close":2800,"volume":153855,"rsi_14":33.02,"sma_20":3540.75,"sma_60":3182.45,"sma_120":2454.92},{"date":"2025-08-25","open":2800,"high":2840,"low":2645,"close":2715,"volume":220040,"rsi_14":26.27,"sma_20":3494.75,"sma_60":3197.53,"sma_120":2460.5},{"date":"2025-08-26","open":2715,"high":3210,"low":2675,"close":3150,"volume":774244,"rsi_14":35.62,"sma_20":3463.0,"sma_60":3219.27,"sma_120":2470.17},{"date":"2025-08-27","open":3115,"high":3380,"low":2965,"close":3030,"volume":434290,"rsi_14":34.32,"sma_20":3427.25,"sma_60":3238.72,"sma_120":2479.24},{"date":"2025-08-28","open":2980,"high":3130,"low":2950,"close":3060,"volume":106168,"rsi_14":37.81,"sma_20":3397.25,"sma_60":3259.98,"sma_120":2490.03},{"date":"2025-08-29","open":3050,"high":3150,"low":2880,"close":3000,"volume":174018,"rsi_14":44.77,"sma_20":3368.0,"sma_60":3279.58,"sma_120":2499.73},{"date":"2025-09-01","open":2910,"high":2915,"low":2675,"close":2680,"volume":288416,"rsi_14":33.2,"sma_20":3316.5,"sma_60":3292.33,"sma_120":2507.74},{"date":"2025-09-02","open":2680,"high":2785,"low":2630,"close":2765,"volume":116911,"rsi_14":25.96,"sma_20":3258.5,"sma_60":3297.0,"sma_120":2516.46},{"date":"2025-09-03","open":2750,"high":2830,"low":2665,"close":2760,"volume":83955,"rsi_14":26.14,"sma_20":3197.0,"sma_60":3289.17,"sma_120":2525.16},{"date":"2025-09-04","open":2765,"high":2830,"low":2715,"close":2815,"volume":65537,"rsi_14":27.94,"sma_20":3138.75,"sma_60":3266.17,"sma_120":2533.88},{"date":"2025-09-05","open":2760,"high":2880,"low":2625,"close":2705,"volume":121202,"rsi_14":31.82,"sma_20":3086.5,"sma_60":3236.08,"sma_120":2541.28},{"date":"2025-09-08","open":2710,"high":2760,"low":2650,"close":2705,"volume":56312,"rsi_14":41.31,"sma_20":3059.25,"sma_60":3204.75,"sma_120":2548.3},{"date":"2025-09-09","open":2705,"high":2760,"low":2680,"close":2740,"volume":105455,"rsi_14":45.39,"sma_20":3021.0,"sma_60":3176.58,"sma_120":2555.28},{"date":"2025-09-10","open":2740,"high":3040,"low":2580,"close":3010,"volume":316228,"rsi_14":57.19,"sma_20":2980.0,"sma_60":3158.08,"sma_120":2564.68},{"date":"2025-09-11","open":3100,"high":3450,"low":3080,"close":3200,"volume":1172546,"rsi_14":61.11,"sma_20":2949.5,"sma_60":3143.67,"sma_120":2577.28},{"date":"2025-09-12","open":3135,"high":3350,"low":3120,"close":3230,"volume":503455,"rsi_14":64.76,"sma_20":2920.5,"sma_60":3136.83,"sma_120":2590.29},{"date":"2025-09-15","open":3230,"high":3535,"low":3230,"close":3290,"volume":795298,"rsi_14":55.11,"sma_20":2913.75,"sma_60":3137.0,"sma_120":2605.82},{"date":"2025-09-16","open":3305,"high":3430,"low":3190,"close":3225,"volume":222971,"rsi_14":57.41,"sma_20":2926.5,"sma_60":3138.58,"sma_120":2620.64},{"date":"2025-09-17","open":3250,"high":3570,"low":3225,"close":3475,"volume":665649,"rsi_14":63.52,"sma_20":2956.5,"sma_60":3143.83,"sma_120":2637.8},{"date":"2025-09-18","open":3408,"high":4100,"low":3291,"close":3580,"volume":5739948,"rsi_14":69.7,"sma_20":3000.25,"sma_60":3149.58,"sma_120":2656.16},{"date":"2025-09-19","open":3615,"high":3900,"low":3500,"close":3830,"volume":1182172,"rsi_14":88.08,"sma_20":3051.75,"sma_60":3156.75,"sma_120":2676.18},{"date":"2025-09-22","open":3840,"high":4200,"low":3830,"close":3890,"volume":917364,"rsi_14":87.88,"sma_20":3110.5,"sma_60":3165.75,"sma_120":2696.38},{"date":"2025-09-23","open":3915,"high":4030,"low":3750,"close":3985,"volume":428209,"rsi_14":88.89,"sma_20":3152.25,"sma_60":3178.5,"sma_120":2717.42},{"date":"2025-09-24","open":3975,"high":4240,"low":3960,"close":4170,"volume":1066504,"rsi_14":89.74,"sma_20":3209.25,"sma_60":3194.83,"sma_120":2739.5},{"date":"2025-09-25","open":4180,"high":4385,"low":4000,"close":4025,"volume":592195,"rsi_14":87.93,"sma_20":3257.5,"sma_60":3202.0,"sma_120":2760.53},{"date":"2025-09-26","open":4025,"high":4190,"low":3990,"close":4000,"volume":277282,"rsi_14":86.69,"sma_20":3307.5,"sma_60":3214.75,"sma_120":2780.03},{"date":"2025-09-29","open":3640,"high":4040,"low":3630,"close":4005,"volume":423440,"rsi_14":86.46,"sma_20":3373.75,"sma_60":3228.17,"sma_120":2799.75},{"date":"2025-09-30","open":4015,"high":4145,"low":3615,"close":3770,"volume":368884,"rsi_14":72.35,"sma_20":3424.0,"sma_60":3243.5,"sma_120":2818.38},{"date":"2025-10-01","open":3770,"high":3835,"low":3535,"close":3800,"volume":486100,"rsi_14":69.48,"sma_20":3476.0,"sma_60":3261.0,"sma_120":2836.75},{"date":"2025-10-02","open":3785,"high":3984,"low":3710,"close":3815,"volume":180205,"rsi_14":69.48,"sma_20":3526.75,"sma_60":3278.0,"sma_120":2855.71},{"date":"2025-10-10","open":3450,"high":3535,"low":2840,"close":3255,"volume":1855703,"rsi_14":49.15,"sma_20":3554.25,"sma_60":3279.5,"sma_120":2869.22},{"date":"2025-10-13","open":3255,"high":3450,"low":3185,"close":3320,"volume":292400,"rsi_14":52.31,"sma_20":3585.0,"sma_60":3283.33,"sma_120":2882.22},{"date":"2025-10-14","open":3325,"high":3360,"low":3040,"close":3075,"volume":423056,"rsi_14":40.24,"sma_20":3601.75,"sma_60":3293.25,"sma_120":2891.9},{"date":"2025-10-15","open":3085,"high":3250,"low":2980,"close":3190,"volume":139614,"rsi_14":38.44,"sma_20":3610.75,"sma_60":3303.67,"sma_120":2902.99},{"date":"2025-10-16","open":3205,"high":3340,"low":3150,"close":3215,"volume":121148,"rsi_14":33.24,"sma_20":3611.5,"sma_60":3312.42,"sma_120":2915.46},{"date":"2025-10-17","open":3210,"high":4000,"low":3210,"close":3670,"volume":5925372,"rsi_14":45.07,"sma_20":3633.5,"sma_60":3330.5,"sma_120":2931.72},{"date":"2025-10-20","open":3710,"high":4100,"low":3710,"close":3835,"volume":1533074,"rsi_14":46.74,"sma_20":3660.75,"sma_60":3352.92,"sma_120":2949.23},{"date":"2025-10-21","open":3920,"high":3925,"low":3640,"close":3665,"volume":616473,"rsi_14":38.95,"sma_20":3682.75,"sma_60":3374.0,"sma_120":2965.11},{"date":"2025-10-22","open":3485,"high":3550,"low":3150,"close":3365,"volume":768829,"rsi_14":36.48,"sma_20":3677.25,"sma_60":3391.5,"sma_120":2978.65},{"date":"2025-10-23","open":3365,"high":3510,"low":3210,"close":3415,"volume":441710,"rsi_14":38.13,"sma_20":3665.5,"sma_60":3404.5,"sma_120":2992.29},{"date":"2025-10-24","open":3230,"high":3540,"low":3200,"close":3310,"volume":1104844,"rsi_14":36.45,"sma_20":3639.5,"sma_60":3410.67,"sma_120":3005.53},{"date":"2025-10-27","open":3295,"high":3425,"low":3180,"close":3360,"volume":295094,"rsi_14":41.39,"sma_20":3613.0,"sma_60":3406.08,"sma_120":3018.97},{"date":"2025-10-28","open":3375,"high":3410,"low":2950,"close":3250,"volume":749977,"rsi_14":38.82,"sma_20":3576.25,"sma_60":3397.17,"sma_120":3031.57},{"date":"2025-10-29","open":3260,"high":3435,"low":3250,"close":3350,"volume":296827,"rsi_14":40.51,"sma_20":3535.25,"sma_60":3390.58,"sma_120":3044.21},{"date":"2025-10-30","open":3350,"high":3360,"low":3235,"close":3240,"volume":168860,"rsi_14":49.64,"sma_20":3496.0,"sma_60":3383.58,"sma_120":3056.23},{"date":"2025-10-31","open":3235,"high":3950,"low":3180,"close":3815,"volume":1222100,"rsi_14":59.61,"sma_20":3486.75,"sma_60":3387.42,"sma_120":3072.97},{"date":"2025-11-03","open":3690,"high":3945,"low":3470,"close":3515,"volume":573954,"rsi_14":58.37,"sma_20":3462.25,"sma_60":3384.17,"sma_120":3087.44},{"date":"2025-11-04","open":3675,"high":3820,"low":3480,"close":3735,"volume":460738,"rsi_14":59.96,"sma_20":3460.5,"sma_60":3381.0,"sma_120":3103.78},{"date":"2025-11-05","open":3735,"high":3835,"low":3645,"close":3680,"volume":363433,"rsi_14":58.41,"sma_20":3454.5,"sma_60":3375.83,"sma_120":3119.76},{"date":"2025-11-06","open":3740,"high":3880,"low":3500,"close":3675,"volume":323491,"rsi_14":50.11,"sma_20":3446.75,"sma_60":3370.75,"sma_120":3135.74},{"date":"2025-11-07","open":3680,"high":3850,"low":3650,"close":3710,"volume":307791,"rsi_14":47.14,"sma_20":3469.5,"sma_60":3370.08,"sma_120":3151.93},{"date":"2025-11-10","open":3760,"high":3960,"low":3655,"close":3945,"volume":270888,"rsi_14":56.22,"sma_20":3500.75,"sma_60":3381.67,"sma_120":3170.43},{"date":"2025-11-11","open":3945,"high":3945,"low":3650,"close":3745,"volume":357659,"rsi_14":58.84,"sma_20":3534.25,"sma_60":3385.67,"sma_120":3187.23},{"date":"2025-11-12","open":3740,"high":3770,"low":3615,"close":3700,"volume":313621,"rsi_14":56.64,"sma_20":3559.75,"sma_60":3383.5,"sma_120":3204.28},{"date":"2025-11-13","open":3705,"high":3995,"low":3700,"close":3705,"volume":319341,"rsi_14":59.66,"sma_20":3584.25,"sma_60":3381.75,"sma_120":3221.03},{"date":"2025-11-14","open":3690,"high":3750,"low":3660,"close":3735,"volume":132704,"rsi_14":59.26,"sma_20":3587.5,"sma_60":3380.5,"sma_120":3236.68},{"date":"2025-11-17","open":3760,"high":3995,"low":3715,"close":3740,"volume":246278,"rsi_14":62.76,"sma_20":3582.75,"sma_60":3385.75,"sma_120":3251.9},{"date":"2025-11-18","open":3740,"high":3855,"low":3525,"close":3525,"volume":283896,"rsi_14":54.3,"sma_20":3575.75,"sma_60":3395.0,"sma_120":3265.16},{"date":"2025-11-19","open":3525,"high":3645,"low":3395,"close":3405,"volume":182719,"rsi_14":54.03,"sma_20":3577.75,"sma_60":3403.83,"sma_120":3277.39},{"date":"2025-11-20","open":3645,"high":3650,"low":3405,"close":3485,"volume":152071,"rsi_14":39.35,"sma_20":3581.25,"sma_60":3415.67,"sma_120":3291.22},{"date":"2025-11-21","open":3450,"high":3550,"low":3345,"close":3365,"volume":108263,"rsi_14":44.53,"sma_20":3584.0,"sma_60":3425.08,"sma_120":3303.77},{"date":"2025-11-24","open":3500,"high":3500,"low":3260,"close":3315,"volume":65651,"rsi_14":32.5,"sma_20":3581.75,"sma_60":3435.08,"sma_120":3316.31},{"date":"2025-11-25","open":3310,"high":3390,"low":3020,"close":3300,"volume":237146,"rsi_14":33.62,"sma_20":3584.25,"sma_60":3437.58,"sma_120":3328.43},{"date":"2025-11-26","open":3300,"high":3365,"low":3180,"close":3205,"volume":95144,"rsi_14":31.2,"sma_20":3577.0,"sma_60":3440.5,"sma_120":3339.61},{"date":"2025-11-27","open":3180,"high":3235,"low":3160,"close":3170,"volume":109613,"rsi_14":28.4,"sma_20":3573.5,"sma_60":3442.33,"sma_120":3351.16},{"date":"2025-11-28","open":3180,"high":3295,"low":3110,"close":3220,"volume":169689,"rsi_14":15.96,"sma_20":3543.75,"sma_60":3446.0,"sma_120":3362.79},{"date":"2025-12-01","open":3190,"high":3220,"low":2925,"close":3000,"volume":352849,"rsi_14":15.67,"sma_20":3518.0,"sma_60":3451.33,"sma_120":3371.83},{"date":"2025-12-02","open":3005,"high":3150,"low":2850,"close":2885,"volume":187855,"rsi_14":14.72,"sma_20":3475.5,"sma_60":3453.33,"sma_120":3375.17},{"date":"2025-12-03","open":2900,"high":3035,"low":2900,"close":2915,"volume":175987,"rsi_14":16.53,"sma_20":3437.25,"sma_60":3455.92,"sma_120":3372.54},{"date":"2025-12-04","open":3015,"high":3015,"low":2860,"close":2875,"volume":120648,"rsi_14":13.87,"sma_20":3397.25,"sma_60":3456.92,"sma_120":3361.54},{"date":"2025-12-05","open":2855,"high":3080,"low":2855,"close":2955,"volume":122086,"rsi_14":18.97,"sma_20":3359.5,"sma_60":3461.08,"sma_120":3348.58},{"date":"2025-12-08","open":2930,"high":2965,"low":2830,"close":2840,"volume":142196,"rsi_14":20.6,"sma_20":3304.25,"sma_60":3463.33,"sma_120":3334.04},{"date":"2025-12-09","open":2845,"high":2875,"low":2750,"close":2855,"volume":170292,"rsi_14":24.06,"sma_20":3259.75,"sma_60":3465.25,"sma_120":3320.92},{"date":"2025-12-10","open":2830,"high":2835,"low":2695,"close":2785,"volume":152772,"rsi_14":16.67,"sma_20":3214.0,"sma_60":3461.5,"sma_120":3309.79},{"date":"2025-12-11","open":2890,"high":2895,"low":2790,"close":2890,"volume":133494,"rsi_14":27.05,"sma_20":3173.25,"sma_60":3456.33,"sma_120":3300.0},{"date":"2025-12-12","open":2890,"high":3045,"low":2835,"close":2935,"volume":207072,"rsi_14":31.55,"sma_20":3133.25,"sma_60":3451.42,"sma_120":3294.12},{"date":"2025-12-15","open":2865,"high":2920,"low":2725,"close":2800,"volume":166074,"rsi_14":28.26,"sma_20":3086.25,"sma_60":3443.25,"sma_120":3290.12},{"date":"2025-12-16","open":2800,"high":2800,"low":2620,"close":2640,"volume":182707,"rsi_14":26.75,"sma_20":3042.0,"sma_60":3433.5,"sma_120":3286.04},{"date":"2025-12-17","open":2640,"high":2695,"low":2550,"close":2620,"volume":103808,"rsi_14":27.08,"sma_20":3002.75,"sma_60":3419.25,"sma_120":3281.54},{"date":"2025-12-18","open":2540,"high":2665,"low":2520,"close":2535,"volume":71510,"rsi_14":22.27,"sma_20":2955.25,"sma_60":3400.67,"sma_120":3275.12},{"date":"2025-12-19","open":2550,"high":2600,"low":2075,"close":2230,"volume":945649,"rsi_14":20.83,"sma_20":2898.5,"sma_60":3374.0,"sma_120":3265.38},{"date":"2025-12-22","open":2230,"high":2285,"low":2025,"close":2080,"volume":254817,"rsi_14":20.3,"sma_20":2836.75,"sma_60":3343.83,"sma_120":3254.79},{"date":"2025-12-23","open":2135,"high":2135,"low":1989,"close":2070,"volume":248482,"rsi_14":18.35,"sma_20":2775.25,"sma_60":3311.92,"sma_120":3245.21},{"date":"2025-12-24","open":2070,"high":2130,"low":1900,"close":2080,"volume":195743,"rsi_14":19.54,"sma_20":2719.0,"sma_60":3277.08,"sma_120":3235.96},{"date":"2025-12-26","open":2070,"high":2140,"low":1930,"close":2035,"volume":166483,"rsi_14":13.78,"sma_20":2662.25,"sma_60":3243.92,"sma_120":3222.96},{"date":"2025-12-29","open":2035,"high":2120,"low":1935,"close":2020,"volume":119657,"rsi_14":14.96,"sma_20":2602.25,"sma_60":3210.92,"sma_120":3212.83},{"date":"2025-12-30","open":2020,"high":2105,"low":1950,"close":2030,"volume":150970,"rsi_14":14.59,"sma_20":2553.75,"sma_60":3178.0,"sma_120":3203.08},{"date":"2026-01-02","open":2050,"high":2250,"low":2050,"close":2145,"volume":161692,"rsi_14":23.55,"sma_20":2516.75,"sma_60":3150.92,"sma_120":3197.21},{"date":"2026-01-05","open":2150,"high":2225,"low":2030,"close":2100,"volume":126721,"rsi_14":15.65,"sma_20":2476.0,"sma_60":3122.58,"sma_120":3191.79},{"date":"2026-01-06","open":2110,"high":2220,"low":2020,"close":2030,"volume":90069,"rsi_14":11.49,"sma_20":2433.75,"sma_60":3092.58,"sma_120":3185.29},{"date":"2026-01-07","open":2030,"high":2060,"low":1901,"close":1919,"volume":153689,"rsi_14":11.73,"sma_20":2381.95,"sma_60":3070.32,"sma_120":3174.91},{"date":"2026-01-08","open":1919,"high":1977,"low":1856,"close":1947,"volume":119688,"rsi_14":16.0,"sma_20":2337.3,"sma_60":3047.43,"sma_120":3165.38},{"date":"2026-01-09","open":1947,"high":2000,"low":1862,"close":1975,"volume":108682,"rsi_14":18.6,"sma_20":2293.3,"sma_60":3029.1,"sma_120":3161.18},{"date":"2026-01-12","open":1967,"high":1967,"low":1876,"close":1907,"volume":100331,"rsi_14":18.91,"sma_20":2249.4,"sma_60":3007.72,"sma_120":3155.69},{"date":"2026-01-13","open":1907,"high":1931,"low":1865,"close":1910,"volume":65361,"rsi_14":27.4,"sma_20":2200.4,"sma_60":2985.97,"sma_120":3149.19},{"date":"2026-01-14","open":1950,"high":1964,"low":1852,"close":1866,"volume":129451,"rsi_14":32.23,"sma_20":2146.95,"sma_60":2955.9,"sma_120":3143.2},{"date":"2026-01-15","open":1908,"high":1908,"low":1838,"close":1870,"volume":57985,"rsi_14":33.22,"sma_20":2100.45,"sma_60":2923.15,"sma_120":3138.03},{"date":"2026-01-16","open":1872,"high":2430,"low":1872,"close":2430,"volume":747085,"rsi_14":65.27,"sma_20":2089.95,"sma_60":2902.57,"sma_120":3138.28},{"date":"2026-01-19","open":2395,"high":2540,"low":2020,"close":2125,"volume":1509686,"rsi_14":53.77,"sma_20":2059.95,"sma_60":2865.48,"sma_120":3136.7},{"date":"2026-01-20","open":2110,"high":2125,"low":1995,"close":2030,"volume":314439,"rsi_14":50.0,"sma_20":2049.95,"sma_60":2844.15,"sma_120":3131.66},{"date":"2026-01-21","open":2070,"high":2070,"low":1870,"close":1890,"volume":217621,"rsi_14":41.51,"sma_20":2040.45,"sma_60":2819.65,"sma_120":3122.91},{"date":"2026-01-22","open":1928,"high":1928,"low":1816,"close":1830,"volume":269153,"rsi_14":41.09,"sma_20":2028.45,"sma_60":2795.98,"sma_120":3107.87},{"date":"2026-01-23","open":1831,"high":1874,"low":1760,"close":1835,"volume":133894,"rsi_14":43.28,"sma_20":2016.2,"sma_60":2770.73,"sma_120":3091.62},{"date":"2026-01-26","open":1899,"high":1899,"low":1791,"close":1850,"volume":128151,"rsi_14":47.45,"sma_20":2006.95,"sma_60":2747.57,"sma_120":3075.82},{"date":"2026-01-27","open":1850,"high":1894,"low":1820,"close":1862,"volume":144740,"rsi_14":46.83,"sma_20":1999.05,"sma_60":2715.02,"sma_120":3060.84},{"date":"2026-01-28","open":1862,"high":1886,"low":1849,"close":1855,"volume":137094,"rsi_14":45.45,"sma_20":1990.3,"sma_60":2687.35,"sma_120":3046.43},{"date":"2026-01-29","open":1855,"high":1861,"low":1777,"close":1793,"volume":214601,"rsi_14":45.66,"sma_20":1972.7,"sma_60":2654.98,"sma_120":3030.45},{"date":"2026-01-30","open":1790,"high":1809,"low":1596,"close":1695,"volume":473599,"rsi_14":42.36,"sma_20":1952.45,"sma_60":2621.9,"sma_120":3011.87},{"date":"2026-02-02","open":1631,"high":1707,"low":1630,"close":1631,"volume":145502,"rsi_14":41.77,"sma_20":1932.5,"sma_60":2587.83,"sma_120":2992.21},{"date":"2026-02-03","open":1662,"high":1735,"low":1599,"close":1689,"volume":140214,"rsi_14":43.89,"sma_20":1921.0,"sma_60":2554.15,"sma_120":2973.12},{"date":"2026-02-04","open":1690,"high":1805,"low":1690,"close":1770,"volume":140732,"rsi_14":17.07,"sma_20":1912.15,"sma_60":2543.15,"sma_120":2956.62},{"date":"2026-02-05","open":1755,"high":1770,"low":1693,"close":1693,"volume":99819,"rsi_14":15.85,"sma_20":1898.05,"sma_60":2505.62,"sma_120":2943.64},{"date":"2026-02-06","open":1710,"high":1800,"low":1621,"close":1687,"volume":78285,"rsi_14":21.92,"sma_20":1887.05,"sma_60":2471.32,"sma_120":2928.49},{"date":"2026-02-09","open":1687,"high":1750,"low":1687,"close":1739,"volume":86726,"rsi_14":30.26,"sma_20":1878.5,"sma_60":2438.63,"sma_120":2911.07},{"date":"2026-02-10","open":1739,"high":1805,"low":1720,"close":1801,"volume":86024,"rsi_14":43.25,"sma_20":1875.25,"sma_60":2406.9,"sma_120":2894.32},{"date":"2026-02-11","open":1786,"high":1801,"low":1700,"close":1726,"volume":127515,"rsi_14":42.28,"sma_20":1868.05,"sma_60":2373.42,"sma_120":2876.96},{"date":"2026-02-12","open":1713,"high":1745,"low":1688,"close":1700,"volume":53122,"rsi_14":40.29,"sma_20":1831.55,"sma_60":2339.42,"sma_120":2862.58},{"date":"2026-02-13","open":1701,"high":1725,"low":1648,"close":1650,"volume":57885,"rsi_14":36.3,"sma_20":1792.55,"sma_60":2308.17,"sma_120":2851.58},{"date":"2026-02-19","open":1651,"high":1657,"low":1615,"close":1623,"volume":71220,"rsi_14":33.96,"sma_20":1767.45,"sma_60":2278.47,"sma_120":2841.15},{"date":"2026-02-20","open":1624,"high":1657,"low":1600,"close":1608,"volume":95893,"rsi_14":33.6,"sma_20":1746.35,"sma_60":2247.18,"sma_120":2831.43},{"date":"2026-02-23","open":1610,"high":1723,"low":1610,"close":1618,"volume":110928,"rsi_14":37.52,"sma_20":1732.75,"sma_60":2218.07,"sma_120":2821.57},{"date":"2026-02-24","open":1694,"high":1694,"low":1576,"close":1594,"volume":80812,"rsi_14":41.95,"sma_20":1720.95,"sma_60":2189.38,"sma_120":2812.23},{"date":"2026-02-25","open":1594,"high":1639,"low":1481,"close":1501,"volume":165884,"rsi_14":40.09,"sma_20":1704.25,"sma_60":2159.4,"sma_120":2798.49},{"date":"2026-02-26","open":1607,"high":1629,"low":1513,"close":1553,"volume":142131,"rsi_14":39.54,"sma_20":1689.05,"sma_60":1888.88,"sma_120":2388.32},{"date":"2026-02-27","open":1553,"high":1607,"low":1505,"close":1528,"volume":131847,"rsi_14":29.63,"sma_20":1672.7,"sma_60":2104.5,"sma_120":2773.42},{"date":"2026-03-03","open":1507,"high":1534,"low":1410,"close":1432,"volume":93476,"rsi_14":28.71,"sma_20":1651.55,"sma_60":2074.7,"sma_120":2760.35},{"date":"2026-03-04","open":1418,"high":1567,"low":1300,"close":1350,"volume":324061,"rsi_14":25.54,"sma_20":1629.4,"sma_60":2047.2,"sma_120":2749.27},{"date":"2026-03-05","open":1351,"high":1506,"low":1351,"close":1495,"volume":93043,"rsi_14":34.4,"sma_20":1619.4,"sma_60":2024.03,"sma_120":2738.68},{"date":"2026-03-06","open":1500,"high":1536,"low":1424,"close":1510,"volume":67281,"rsi_14":30.2,"sma_20":1613.35,"sma_60":2000.62,"sma_120":2728.27},{"date":"2026-03-09","open":1498,"high":1590,"low":1400,"close":1568,"volume":99127,"rsi_14":39.0,"sma_20":1607.3,"sma_60":1978.83,"sma_120":2717.88},{"date":"2026-03-10","open":1583,"high":1667,"low":1473,"close":1480,"volume":122118,"rsi_14":35.9,"sma_20":1592.8,"sma_60":1954.25,"sma_120":2707.67},{"date":"2026-03-11","open":1574,"high":1574,"low":1436,"close":1477,"volume":57607,"rsi_14":38.2,"sma_20":1582.0,"sma_60":1931.53,"sma_120":2697.43},{"date":"2026-03-12","open":1477,"high":1920,"low":1460,"close":1920,"volume":1789456,"rsi_14":62.92,"sma_20":1593.65,"sma_60":1915.95,"sma_120":2690.6},{"date":"2026-03-13","open":1977,"high":2020,"low":1705,"close":1747,"volume":1404998,"rsi_14":55.32,"sma_20":1594.05,"sma_60":1898.65,"sma_120":2680.07},{"date":"2026-03-16","open":1752,"high":1919,"low":1685,"close":1687,"volume":463349,"rsi_14":52.54,"sma_20":1588.35,"sma_60":1800.98,"sma_120":2208.47},{"date":"2026-03-17","open":1774,"high":1819,"low":1645,"close":1757,"volume":292544,"rsi_14":55.81,"sma_20":1589.9,"sma_60":1858.97,"sma_120":2655.19},{"date":"2026-03-18","open":1757,"high":1818,"low":1703,"close":1750,"volume":157447,"rsi_14":59.45,"sma_20":1592.4,"sma_60":1841.47,"sma_120":2642.36},{"date":"2026-03-19","open":1739,"high":1880,"low":1630,"close":1791,"volume":211262,"rsi_14":59.11,"sma_20":1599.45,"sma_60":1827.32,"sma_120":2630.41},{"date":"2026-03-20","open":1792,"high":1940,"low":1760,"close":1923,"volume":531496,"rsi_14":63.98,"sma_20":1614.45,"sma_60":1815.7,"sma_120":2617.47},{"date":"2026-03-23","open":1989,"high":2355,"low":1904,"close":2120,"volume":1776597,"rsi_14":72.72,"sma_20":1640.05,"sma_60":1808.78,"sma_120":2604.72},{"date":"2026-03-24","open":2050,"high":2670,"low":2000,"close":2580,"volume":1296064,"rsi_14":82.51,"sma_20":1688.15,"sma_60":1814.62,"sma_120":2594.31},{"date":"2026-03-25","open":2560,"high":2975,"low":2350,"close":2670,"volume":1005760,"rsi_14":81.98,"sma_20":1741.95,"sma_60":1824.45,"sma_120":2584.14},{"date":"2026-03-26","open":2675,"high":2940,"low":2625,"close":2800,"volume":490621,"rsi_14":83.04,"sma_20":1806.9,"sma_60":1836.62,"sma_120":2574.27},{"date":"2026-03-27","open":2800,"high":3010,"low":2605,"close":2670,"volume":457588,"rsi_14":77.22,"sma_20":1862.75,"sma_60":1846.45,"sma_120":2561.77},{"date":"2026-03-30","open":2590,"high":2800,"low":2590,"close":2625,"volume":231234,"rsi_14":78.9,"sma_20":1917.6,"sma_60":1856.28,"sma_120":2550.1},{"date":"2026-03-31","open":2625,"high":2770,"low":2450,"close":2610,"volume":179917,"rsi_14":78.42,"sma_20":1976.5,"sma_60":1866.12,"sma_120":2538.52},{"date":"2026-04-01","open":2596,"high":2855,"low":2511,"close":2770,"volume":314454,"rsi_14":75.07,"sma_20":2048.25,"sma_60":1878.7,"sma_120":2528.35},{"date":"2026-04-02","open":2810,"high":2835,"low":2485,"close":2515,"volume":406039,"rsi_14":71.08,"sma_20":2099.25,"sma_60":1884.87,"sma_120":2517.89},{"date":"2026-04-03","open":2535,"high":3265,"low":2535,"close":3100,"volume":1847110,"rsi_14":80.1,"sma_20":2178.75,"sma_60":1901.53,"sma_120":2512.06},{"date":"2026-04-06","open":3100,"high":3105,"low":2850,"close":2865,"volume":246261,"rsi_14":72.05,"sma_20":2243.6,"sma_60":1915.45,"sma_120":2504.02},{"date":"2026-04-07","open":2905,"high":3085,"low":2815,"close":2975,"volume":217757,"rsi_14":73.42,"sma_20":2318.35,"sma_60":1933.05,"sma_120":2501.68},{"date":"2026-04-08","open":2945,"high":3030,"low":2820,"close":2920,"volume":208213,"rsi_14":71.47,"sma_20":2390.5,"sma_60":1949.27,"sma_120":2498.35},{"date":"2026-04-09","open":2920,"high":2985,"low":2825,"close":2900,"volume":125785,"rsi_14":69.41,"sma_20":2439.5,"sma_60":1964.68,"sma_120":2496.89},{"date":"2026-04-10","open":2910,"high":3115,"low":2875,"close":2910,"volume":254567,"rsi_14":66.95,"sma_20":2497.65,"sma_60":1981.4,"sma_120":2494.56},{"date":"2026-04-13","open":2780,"high":2875,"low":2700,"close":2850,"volume":260372,"rsi_14":56.99,"sma_20":2555.8,"sma_60":1997.07,"sma_120":2491.52},{"date":"2026-04-14","open":2920,"high":2995,"low":2775,"close":2855,"volume":193719,"rsi_14":55.01,"sma_20":2610.7,"sma_60":2013.55,"sma_120":2484.72},{"date":"2026-04-15","open":2855,"high":3200,"low":2845,"close":2965,"volume":543355,"rsi_14":54.52,"sma_20":2671.45,"sma_60":2031.8,"sma_120":2477.47},{"date":"2026-04-16","open":3030,"high":3030,"low":2900,"close":2930,"volume":255920,"rsi_14":57.51,"sma_20":2728.4,"sma_60":2040.13,"sma_120":2471.35},{"date":"2026-04-17","open":2965,"high":3010,"low":2820,"close":2840,"volume":159927,"rsi_14":56.06,"sma_20":2774.25,"sma_60":2052.05,"sma_120":2466.97},{"date":"2026-04-20","open":2930,"high":2940,"low":2735,"close":2770,"volume":216801,"rsi_14":54.37,"sma_20":2806.75,"sma_60":2064.38,"sma_120":2461.6},{"date":"2026-04-21","open":2780,"high":2855,"low":2625,"close":2830,"volume":152142,"rsi_14":51.31,"sma_20":2819.25,"sma_60":2080.05,"sma_120":2457.6},{"date":"2026-04-22","open":2840,"high":3030,"low":2785,"close":2790,"volume":359347,"rsi_14":59.26,"sma_20":2825.25,"sma_60":2096.05,"sma_120":2452.85},{"date":"2026-04-23","open":2805,"high":2810,"low":2620,"close":2690,"volume":158797,"rsi_14":29.5,"sma_20":2819.75,"sma_60":2110.3,"sma_120":2448.18},{"date":"2026-04-24","open":2705,"high":2850,"low":2575,"close":2710,"volume":108661,"rsi_14":40.13,"sma_20":2821.75,"sma_60":2124.63,"sma_120":2442.85},{"date":"2026-04-27","open":2710,"high":2795,"low":2600,"close":2675,"volume":105657,"rsi_14":28.87,"sma_20":2824.25,"sma_60":2138.18,"sma_120":2438.14},{"date":"2026-04-28","open":2675,"high":2735,"low":2620,"close":2650,"volume":82014,"rsi_14":30.15,"sma_20":2826.25,"sma_60":2151.43,"sma_120":2428.43},{"date":"2026-04-29","open":2650,"high":2650,"low":2550,"close":2645,"volume":78583,"rsi_14":30.83,"sma_20":2819.25,"sma_60":2165.63,"sma_120":2113.28},{"date":"2026-04-30","open":2620,"high":2625,"low":2445,"close":2485,"volume":164756,"rsi_14":25.33,"sma_20":2801.25,"sma_60":2794.0,"sma_120":2233.06},{"date":"2026-05-04","open":2555,"high":2950,"low":2535,"close":2905,"volume":749821,"rsi_14":52.34,"sma_20":2808.0,"sma_60":2200.03,"sma_120":2404.31},{"date":"2026-05-06","open":2910,"high":3010,"low":2625,"close":2790,"volume":245353,"rsi_14":47.47,"sma_20":2804.25,"sma_60":2218.38,"sma_120":2396.93},{"date":"2026-05-07","open":2790,"high":2825,"low":2680,"close":2790,"volume":104036,"rsi_14":42.55,"sma_20":2795.0,"sma_60":2235.38,"sma_120":2389.27},{"date":"2026-05-08","open":2790,"high":2975,"low":2630,"close":2940,"volume":284977,"rsi_14":50.39,"sma_20":2796.0,"sma_60":2256.17,"sma_120":2380.89},{"date":"2026-05-11","open":3125,"high":3125,"low":2680,"close":2680,"volume":260539,"rsi_14":44.52,"sma_20":2785.0,"sma_60":2272.72,"sma_120":2372.02},{"date":"2026-05-12","open":2785,"high":2790,"low":2250,"close":2700,"volume":93947,"rsi_14":47.52,"sma_20":2774.5,"sma_60":2288.73,"sma_120":2363.68},{"date":"2026-05-13","open":2700,"high":2790,"low":2535,"close":2720,"volume":132777,"rsi_14":45.99,"sma_20":2768.0,"sma_60":2304.05,"sma_120":2355.47},{"date":"2026-05-14","open":2700,"high":2700,"low":2400,"close":2485,"volume":174765,"rsi_14":40.26,"sma_20":2749.5,"sma_60":2316.7,"sma_120":2345.06},{"date":"2026-05-15","open":2490,"high":2560,"low":2400,"close":2480,"volume":114443,"rsi_14":42.86,"sma_20":2725.25,"sma_60":2329.7,"sma_120":2334.56},{"date":"2026-05-18","open":2485,"high":2625,"low":2485,"close":2545,"volume":89358,"rsi_14":44.55,"sma_20":2706.0,"sma_60":2344.62,"sma_120":2326.39},{"date":"2026-05-19","open":2545,"high":2705,"low":2540,"close":2570,"volume":117896,"rsi_14":46.51,"sma_20":2692.5,"sma_60":2360.4,"sma_120":2319.43},{"date":"2026-05-20","open":2575,"high":2635,"low":2440,"close":2585,"volume":45879,"rsi_14":47.83,"sma_20":2683.25,"sma_60":2376.68,"sma_120":2311.93},{"date":"2026-05-21","open":2600,"high":3070,"low":2600,"close":3010,"volume":357009,"rsi_14":59.53,"sma_20":2692.25,"sma_60":2399.88,"sma_120":2308.97},{"date":"2026-05-22","open":3010,"high":3010,"low":2550,"close":2830,"volume":262958,"rsi_14":58.91,"sma_20":2694.25,"sma_60":2420.48,"sma_120":2304.93},{"date":"2026-05-26","open":2830,"high":2835,"low":2595,"close":2625,"volume":203577,"rsi_14":41.86,"sma_20":2691.0,"sma_60":2439.22,"sma_120":2299.31},{"date":"2026-05-27","open":2625,"high":2695,"low":2405,"close":2650,"volume":98071,"rsi_14":45.71,"sma_20":2688.0,"sma_60":2457.5,"sma_120":2294.68},{"date":"2026-05-28","open":2710,"high":2710,"low":2480,"close":2655,"volume":112102,"rsi_14":45.87,"sma_20":2687.0,"sma_60":2476.28,"sma_120":2290.39},{"date":"2026-05-29","open":2655,"high":2725,"low":2520,"close":2570,"volume":139965,"rsi_14":38.22,"sma_20":2683.0,"sma_60":2495.25,"sma_120":2284.97},{"date":"2026-06-01","open":2635,"high":2635,"low":2330,"close":2445,"volume":116577,"rsi_14":41.81,"sma_20":2673.0,"sma_60":2513.5,"sma_120":2280.35},{"date":"2026-06-02","open":2445,"high":2500,"low":2165,"close":2460,"volume":98977,"rsi_14":41.61,"sma_20":2671.75,"sma_60":2529.58,"sma_120":2276.81},{"date":"2026-06-04","open":2460,"high":2825,"low":2320,"close":2595,"volume":311936,"rsi_14":45.95,"sma_20":2656.25,"sma_60":2547.67,"sma_120":2274.14},{"date":"2026-06-05","open":2675,"high":2765,"low":2500,"close":2500,"volume":121811,"rsi_14":50.53,"sma_20":2641.75,"sma_60":2563.2,"sma_120":2271.02},{"date":"2026-06-08","open":2340,"high":2600,"low":2280,"close":2345,"volume":106745,"rsi_14":45.66,"sma_20":2619.5,"sma_60":2577.62,"sma_120":2265.93},{"date":"2026-06-09","open":2345,"high":2375,"low":2280,"close":2340,"volume":64870,"rsi_14":43.14,"sma_20":2589.5,"sma_60":2592.0,"sma_120":2261.77},{"date":"2026-06-10","open":2350,"high":2360,"low":2100,"close":2260,"volume":122595,"rsi_14":40.0,"sma_20":2568.5,"sma_60":2597.67,"sma_120":2256.81},{"date":"2026-06-11","open":2260,"high":2400,"low":2090,"close":2380,"volume":81144,"rsi_14":43.81,"sma_20":2552.5,"sma_60":2608.22,"sma_120":2253.43},{"date":"2026-06-12","open":2380,"high":2485,"low":2200,"close":2315,"volume":93495,"rsi_14":23.17,"sma_20":2532.25,"sma_60":2618.68,"sma_120":2248.64},{"date":"2026-06-15","open":2315,"high":2430,"low":2220,"close":2260,"volume":78274,"rsi_14":25.64,"sma_20":2521.0,"sma_60":2627.07,"sma_120":2243.02},{"date":"2026-06-16","open":2260,"high":2400,"low":2190,"close":2230,"volume":20425,"rsi_14":30.15,"sma_20":2508.5,"sma_60":2635.07,"sma_120":2238.27},{"date":"2026-06-17","open":2225,"high":2265,"low":2100,"close":2215,"volume":78134,"rsi_14":22.86,"sma_20":2347.5,"sma_60":2619.08,"sma_120":2232.77},{"date":"2026-06-18","open":2215,"high":2340,"low":2135,"close":2215,"volume":64488,"rsi_14":27.55,"sma_20":2474.25,"sma_60":2647.0,"sma_120":2231.35},{"date":"2026-06-19","open":2215,"high":2280,"low":2045,"close":2220,"volume":78375,"rsi_14":30.56,"sma_20":2456.0,"sma_60":2648.67,"sma_120":2228.72},{"date":"2026-06-22","open":2220,"high":2230,"low":1999,"close":2060,"volume":139176,"rsi_14":29.41,"sma_20":2408.5,"sma_60":2640.0,"sma_120":2227.31},{"date":"2026-06-23","open":2060,"high":2065,"low":1910,"close":1932,"volume":73236,"rsi_14":24.81,"sma_20":2363.6,"sma_60":2627.7,"sma_120":2226.07},{"date":"2026-06-24","open":2050,"high":2050,"low":1835,"close":1919,"volume":55266,"rsi_14":13.5,"sma_20":2328.3,"sma_60":2613.02,"sma_120":2224.82},{"date":"2026-06-25","open":2200,"high":2440,"low":2030,"close":2310,"volume":267484,"rsi_14":42.23,"sma_20":2311.3,"sma_60":2607.02,"sma_120":2226.73},{"date":"2026-06-26","open":2310,"high":2595,"low":2215,"close":2450,"volume":291255,"rsi_14":54.35,"sma_20":2301.05,"sma_60":2604.1,"sma_120":2230.19},{"date":"2026-06-29","open":2470,"high":2475,"low":2210,"close":2290,"volume":168907,"rsi_14":48.16,"sma_20":2287.05,"sma_60":2598.77,"sma_120":2232.44},{"date":"2026-06-30","open":2320,"high":2380,"low":2200,"close":2230,"volume":109718,"rsi_14":48.88,"sma_20":2276.3,"sma_60":2589.52,"sma_120":2234.11},{"date":"2026-07-01","open":2255,"high":2385,"low":2100,"close":2100,"volume":93165,"rsi_14":39.64,"sma_20":2258.3,"sma_60":2582.6,"sma_120":2233.73},{"date":"2026-07-02","open":2085,"high":2125,"low":2000,"close":2050,"volume":64345,"rsi_14":40.09,"sma_20":2231.05,"sma_60":2565.1,"sma_120":2233.32},{"date":"2026-07-03","open":2050,"high":2057,"low":1930,"close":2010,"volume":47310,"rsi_14":40.54,"sma_20":2206.55,"sma_60":2550.85,"sma_120":2233.15},{"date":"2026-07-06","open":2085,"high":2115,"low":1951,"close":2065,"volume":41209,"rsi_14":43.88,"sma_20":2192.55,"sma_60":2535.68,"sma_120":2234.37},{"date":"2026-07-07","open":2065,"high":2680,"low":1965,"close":2230,"volume":211451,"rsi_14":50.5,"sma_20":2187.05,"sma_60":2524.18,"sma_120":2236.72},{"date":"2026-07-08","open":2165,"high":2350,"low":2025,"close":2205,"volume":75675,"rsi_14":49.67,"sma_20":2184.3,"sma_60":2512.6,"sma_120":2238.64},{"date":"2026-07-09","open":2230,"high":2280,"low":2050,"close":2245,"volume":86113,"rsi_14":50.8,"sma_20":2177.55,"sma_60":2501.52,"sma_120":2241.46},{"date":"2026-07-10","open":2240,"high":2350,"low":2110,"close":2220,"volume":31316,"rsi_14":55.63,"sma_20":2172.8,"sma_60":2491.02,"sma_120":2244.04},{"date":"2026-07-13","open":2280,"high":2280,"low":2010,"close":2020,"volume":73634,"rsi_14":52.95,"sma_20":2160.8,"sma_60":2477.1,"sma_120":2245.32},{"date":"2026-07-14","open":2025,"high":2095,"low":1890,"close":1981,"volume":101888,"rsi_14":52.04,"sma_20":2148.35,"sma_60":2460.7,"sma_120":2246.25},{"date":"2026-07-15","open":1988,"high":2080,"low":1963,"close":1995,"volume":70065,"rsi_14":36.22,"sma_20":2137.35,"sma_60":2445.12,"sma_120":2242.62},{"date":"2026-07-16","open":2065,"high":2065,"low":1910,"close":1959,"volume":37990,"rsi_14":26.37,"sma_20":2124.55,"sma_60":2430.43,"sma_120":2241.24},{"date":"2026-07-20","open":1910,"high":1968,"low":1760,"close":1822,"volume":31515,"rsi_14":26.97,"sma_20":2104.65,"sma_60":2414.63,"sma_120":2239.51},{"date":"2026-07-21","open":1807,"high":1923,"low":1727,"close":1819,"volume":42396,"rsi_14":28.57,"sma_20":2092.6,"sma_60":2397.78,"sma_120":2238.92},{"date":"2026-07-22","open":1935,"high":1935,"low":1655,"close":1800,"volume":122903,"rsi_14":32.31,"sma_20":2086.0,"sma_60":2381.28,"sma_120":2238.67},{"date":"2026-07-23","open":1799,"high":1799,"low":1736,"close":1738,"volume":43743,"rsi_14":31.86,"sma_20":2076.95,"sma_60":2365.42,"sma_120":2237.86},{"date":"2026-07-24","open":1739,"high":1840,"low":1642,"close":1745,"volume":131804,"rsi_14":33.98,"sma_20":2048.7,"sma_60":2349.33,"sma_120":2236.98},{"date":"2026-07-27","open":1745,"high":1799,"low":1690,"close":1798,"volume":40778,"rsi_14":33.82,"sma_20":2016.1,"sma_60":2334.72,"sma_120":2236.45},{"date":"2026-07-28","open":1797,"high":1945,"low":1772,"close":1815,"volume":110578,"rsi_14":19.35,"sma_20":1992.35,"sma_60":2320.8,"sma_120":2236.12},{"date":"2026-07-29","open":1800,"high":1950,"low":1621,"close":1714,"volume":80369,"rsi_14":17.4,"sma_20":1966.55,"sma_60":2305.28,"sma_120":2235.46},{"date":"2026-07-30","open":1714,"high":1849,"low":1609,"close":1804,"volume":66025,"rsi_14":22.54,"sma_20":1951.75,"sma_60":2293.93,"sma_120":2236.37},{"date":"2026-07-31","open":1848,"high":2200,"low":1722,"close":2030,"volume":322985,"rsi_14":40.54,"sma_20":1950.75,"sma_60":2279.35,"sma_120":2239.69},{"date":"2026-08-03","open":2030,"high":2180,"low":1990,"close":2085,"volume":39987,"rsi_14":53.78,"sma_20":1954.5,"sma_60":2267.6,"sma_120":2242.99},{"date":"2026-08-04","open":2020,"high":2290,"low":2020,"close":2180,"volume":157547,"rsi_14":60.87,"sma_20":1960.25,"sma_60":2257.43,"sma_120":2246.41},{"date":"2026-08-05","open":2245,"high":2390,"low":2100,"close":2325,"volume":146645,"rsi_14":65.77,"sma_20":1965.0,"sma_60":2247.18,"sma_120":2251.68},{"date":"2026-08-06","open":2320,"high":2340,"low":2000,"close":2000,"volume":186549,"rsi_14":51.54,"sma_20":1954.75,"sma_60":2235.85,"sma_120":2254.28},{"date":"2026-08-07","open":2050,"high":2165,"low":2025,"close":2100,"volume":58177,"rsi_14":60.71,"sma_20":1947.5,"sma_60":2225.85,"sma_120":2257.29},{"date":"2026-08-10","open":2070,"high":2165,"low":2065,"close":2110,"volume":40512,"rsi_14":61.15,"sma_20":1942.0,"sma_60":2215.68,"sma_120":2259.87},{"date":"2026-08-11","open":2110,"high":2150,"low":1990,"close":2010,"volume":108326,"rsi_14":57.58,"sma_20":1941.5,"sma_60":2207.77,"sma_120":2262.23},{"date":"2026-08-12","open":2010,"high":2080,"low":1964,"close":1990,"volume":68672,"rsi_14":59.38,"sma_20":1941.95,"sma_60":2199.6,"sma_120":2264.65},{"date":"2026-08-13","open":2020,"high":2020,"low":1900,"close":1906,"volume":33159,"rsi_14":55.67,"sma_20":1937.5,"sma_60":2188.95,"sma_120":2266.78},{"date":"2026-08-14","open":1900,"high":2175,"low":1898,"close":2100,"volume":169277,"rsi_14":59.67,"sma_20":1944.55,"sma_60":2181.12,"sma_120":2270.76},{"date":"2026-08-18","open":2100,"high":2670,"low":2100,"close":2500,"volume":775703,"rsi_14":67.61,"sma_20":1978.45,"sma_60":2179.7,"sma_120":2278.19},{"date":"2026-08-19","open":2500,"high":2650,"low":2355,"close":2575,"volume":240297,"rsi_14":72.43,"sma_20":2016.25,"sma_60":2172.45,"sma_120":2286.17},{"date":"2026-08-20","open":2575,"high":2630,"low":2410,"close":2500,"volume":100052,"rsi_14":68.28,"sma_20":2051.25,"sma_60":2166.95,"sma_120":2293.72},{"date":"2026-08-21","open":2365,"high":2600,"low":2300,"close":2560,"volume":280221,"rsi_14":65.25,"sma_20":2092.35,"sma_60":2165.87,"sma_120":2302.54},{"date":"2026-08-24","open":2600,"high":2675,"low":2345,"close":2490,"volume":207648,"rsi_14":61.55,"sma_20":2129.6,"sma_60":2163.2,"sma_120":2310.35},{"date":"2026-08-25","open":2490,"high":2490,"low":2400,"close":2460,"volume":35755,"rsi_14":58.29,"sma_20":2162.7,"sma_60":2159.95,"sma_120":2318.12},{"date":"2026-08-26","open":2535,"high":2630,"low":2360,"close":2425,"volume":71253,"rsi_14":53.17,"sma_20":2193.2,"sma_60":2157.53,"sma_120":2326.39},{"date":"2026-08-27","open":2465,"high":2750,"low":2465,"close":2635,"volume":616102,"rsi_14":71.7,"sma_20":2239.25,"sma_60":2160.7,"sma_120":2337.1},{"date":"2026-08-28","open":2750,"high":2750,"low":2470,"close":2470,"volume":167984,"rsi_14":62.11,"sma_20":2272.55,"sma_60":2160.87,"sma_120":2345.22},{"date":"2026-08-31","open":2400,"high":2515,"low":2400,"close":2510,"volume":63596,"rsi_14":62.84,"sma_20":2296.55,"sma_60":2159.45,"sma_120":2353.56},{"date":"2026-09-01","open":2540,"high":2550,"low":2385,"close":2540,"volume":63655,"rsi_14":67.81,"sma_20":2319.3,"sma_60":2160.12,"sma_120":2361.66},{"date":"2026-09-02","open":2510,"high":2615,"low":2500,"close":2545,"volume":161254,"rsi_14":68.84,"sma_20":2337.55,"sma_60":2163.45,"sma_120":2370.53},{"date":"2026-09-03","open":2520,"high":2615,"low":2485,"close":2515,"volume":138825,"rsi_14":71.46,"sma_20":2347.05,"sma_60":2166.37,"sma_120":2379.18},{"date":"2026-09-04","open":2500,"high":2605,"low":2400,"close":2515,"volume":119447,"rsi_14":66.94,"sma_20":2372.8,"sma_60":2170.62,"sma_120":2384.14},{"date":"2026-09-07","open":2500,"high":2570,"low":2425,"close":2515,"volume":137909,"rsi_14":50.91,"sma_20":2393.55,"sma_60":2172.87,"sma_120":2390.54},{"date":"2026-09-08","open":2515,"high":2525,"low":2405,"close":2405,"volume":64797,"rsi_14":40.12,"sma_20":2408.3,"sma_60":2174.37,"sma_120":2396.53},{"date":"2026-09-09","open":2465,"high":2500,"low":2200,"close":2320,"volume":266411,"rsi_14":39.66,"sma_20":2423.8,"sma_60":2175.37,"sma_120":2401.22},{"date":"2026-09-10","open":2320,"high":2360,"low":2200,"close":2280,"volume":96173,"rsi_14":33.53,"sma_20":2438.3,"sma_60":2176.2,"sma_120":2405.63},{"date":"2026-09-11","open":2275,"high":2370,"low":2175,"close":2190,"volume":72317,"rsi_14":32.76,"sma_20":2452.5,"sma_60":2175.78,"sma_120":2408.96},{"date":"2026-09-14","open":2100,"high":2175,"low":1972,"close":2025,"volume":164811,"rsi_14":28.36,"sma_20":2448.75,"sma_60":2172.62,"sma_120":2409.81},{"date":"2026-09-15","open":2055,"high":2055,"low":1950,"close":1969,"volume":68851,"rsi_14":27.78,"sma_20":2422.2,"sma_60":2168.43,"sma_120":2408.55},{"date":"2026-09-16","open":2000,"high":2140,"low":1651,"close":2030,"volume":610061,"rsi_14":15.51,"sma_20":2394.95,"sma_60":2167.93,"sma_120":2403.97},{"date":"2026-09-17","open":1995,"high":2000,"low":1801,"close":1969,"volume":55784,"rsi_14":17.59,"sma_20":2368.4,"sma_60":2168.55,"sma_120":2398.12},{"date":"2026-09-18","open":1894,"high":1955,"low":1655,"close":1857,"volume":139308,"rsi_14":11.36,"sma_20":2333.25,"sma_60":2167.52,"sma_120":2390.27},{"date":"2026-09-21","open":1809,"high":1859,"low":1633,"close":1832,"volume":62843,"rsi_14":7.86,"sma_20":2300.35,"sma_60":2159.55,"sma_120":2383.28},{"date":"2026-09-22","open":1831,"high":2150,"low":1771,"close":1809,"volume":356469,"rsi_14":7.11,"sma_20":2267.8,"sma_60":2148.87,"sma_120":2376.48},{"date":"2026-09-23","open":1783,"high":1844,"low":1716,"close":1768,"volume":72164,"rsi_14":7.02,"sma_20":2234.95,"sma_60":2140.17,"sma_120":2369.47},{"date":"2026-09-28","open":1768,"high":1787,"low":1691,"close":1749,"volume":98199,"rsi_14":6.87,"sma_20":2190.65,"sma_60":2132.15,"sma_120":2360.83},{"date":"2026-09-29","open":1648,"high":1960,"low":1648,"close":1830,"volume":282164,"rsi_14":14.65,"sma_20":2158.65,"sma_60":2127.65,"sma_120":2355.12},{"date":"2026-09-30","open":1839,"high":1846,"low":1684,"close":1715,"volume":146320,"rsi_14":14.58,"sma_20":2118.9,"sma_60":2122.07,"sma_120":2343.58},{"date":"2026-10-01","open":1700,"high":1833,"low":1675,"close":1811,"volume":148531,"rsi_14":24.16,"sma_20":2082.45,"sma_60":2118.75,"sma_120":2334.8},{"date":"2026-10-02","open":1809,"high":2150,"low":1809,"close":2080,"volume":353968,"rsi_14":41.76,"sma_20":2059.2,"sma_60":2119.0,"sma_120":2327.34},{"date":"2026-10-06","open":2060,"high":2250,"low":2000,"close":2180,"volume":316341,"rsi_14":49.59,"sma_20":2042.45,"sma_60":2118.17,"sma_120":2321.18},{"date":"2026-10-07","open":2145,"high":2290,"low":2055,"close":2215,"volume":114472,"rsi_14":58.68,"sma_20":2027.45,"sma_60":2118.33,"sma_120":2315.47},{"date":"2026-10-08","open":2230,"high":2310,"low":2155,"close":2245,"volume":310076,"rsi_14":62.92,"sma_20":2013.95,"sma_60":2118.33,"sma_120":2309.93},{"date":"2026-10-12","open":2245,"high":2375,"low":2155,"close":2180,"volume":261642,"rsi_14":57.0,"sma_20":2002.7,"sma_60":2117.67,"sma_120":2304.34},{"date":"2026-10-13","open":2160,"high":2245,"low":2150,"close":2200,"volume":69706,"rsi_14":61.2,"sma_20":1996.7,"sma_60":2120.67,"sma_120":2298.88},{"date":"2026-10-14","open":2200,"high":2215,"low":2120,"close":2185,"volume":45623,"rsi_14":67.56,"sma_20":1991.95,"sma_60":2124.07,"sma_120":2292.38},{"date":"2026-10-15","open":2115,"high":2310,"low":2040,"close":2255,"volume":67178,"rsi_14":71.6,"sma_20":1995.2,"sma_60":2128.4,"sma_120":2286.76},{"date":"2026-10-16","open":2260,"high":2260,"low":2040,"close":2085,"volume":38141,"rsi_14":62.26,"sma_20":1998.2,"sma_60":2130.5,"sma_120":2280.47},{"date":"2026-10-19","open":2105,"high":2140,"low":2040,"close":2095,"volume":62881,"rsi_14":64.93,"sma_20":2004.5,"sma_60":2135.05,"sma_120":2274.84},{"date":"2026-10-20","open":2025,"high":2135,"low":1945,"close":1978,"volume":46691,"rsi_14":59.6,"sma_20":2001.9,"sma_60":2137.7,"sma_120":2267.74},{"date":"2026-10-21","open":1966,"high":2250,"low":1900,"close":2145,"volume":154357,"rsi_14":62.31,"sma_20":2010.7,"sma_60":2143.45,"sma_120":2262.37},{"date":"2026-10-22","open":2105,"high":2245,"low":1976,"close":2095,"volume":84477,"rsi_14":65.65,"sma_20":2022.6,"sma_60":2149.4,"sma_120":2257.41},{"date":"2026-10-23","open":2166,"high":2171,"low":2012,"close":2070,"volume":126956}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":19.78,"ttm_eps":null,"close":2835.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":35.53,"ttm_eps":null,"close":3510.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":19.13,"ttm_eps":null,"close":2080.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":7.42,"ttm_eps":null,"close":1461.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":38.13,"ttm_eps":null,"close":3220.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":7144.46,"ttm_eps":null,"close":3770.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":4.1,"ttm_eps":null,"close":2030.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":5.26,"ttm_eps":null,"close":2610.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.31,"ttm_eps":null,"close":2230.0}],"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":"애드바이오텍","phase":"above-fold","symbol_resolved":true}