{"status":"ok","report":{"price_analysis":{"current":4840.0,"change_1d":-0.7,"change_7d":-8.9,"change_30d":-38.4,"high_30d":8620.0,"low_30d":4585.0,"position_in_range":6.0,"support":4988.5,"resistance":8216.5},"summary":"코스맥스엔비티(222040)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 1001.10억. 현재가 4,855원, 전일 대비 -0.4%, 30일 -38.4%. PER 3.6배 / ROE 32.8%. 기술적 시그널: RSI 13(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.62만, 기관 순매도 212.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.6배입니다. ROE 32.8%입니다. 시가총액 1001.10억. 매출 3351.77억, 영업이익 193.59억.","grade":"B","comment":"PER 3.59배, ROE 32.8%","per":3.58,"pbr":1.08,"roe":32.8,"eps":1351.9499999999998,"revenue":335176604413.0,"operating_income":19358697917.0,"net_income":27793221371.0,"market_cap":99800325680,"profit_margin":8.29,"roa":9.06,"operating_margin":5.78,"gross_margin":17.64,"debt_ratio":2.6206255965523333,"total_assets":334618723652.0,"total_equity":92420139760.0,"total_debt":242198583892.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 12.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-732.74)가 시그널선(-653.73)을 하회합니다(데드크로스). 현재가가 SMA20(6160)과 SMA60(7543) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4258~8063 (현재 위치 16%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 13","rsi_14":12.850812407680948,"macd":-732.7393710998676,"macd_signal":-653.7295434735146,"sma_20":6160.5,"sma_60":7543.166666666667,"bb_upper":8062.61172121934,"bb_lower":4258.38827878066,"atr_14":432.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.62만, 기관 순매수 -212.00. 30일 누적: 외국인 56.35만, 기관 -84.61만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-16155.0,"institutional_flow":-212.0,"data":[{"date":"2026-10-22","foreign_net":-19564.0,"institution_net":-106.0,"retail_net":19670.0},{"date":"2026-10-21","foreign_net":-9518.0,"institution_net":-1320.0,"retail_net":10838.0},{"date":"2026-10-20","foreign_net":34047.0,"institution_net":1143.0,"retail_net":-35190.0},{"date":"2026-10-19","foreign_net":-4081.0,"institution_net":-75.0,"retail_net":4156.0},{"date":"2026-10-16","foreign_net":-17039.0,"institution_net":146.0,"retail_net":16893.0},{"date":"2026-10-15","foreign_net":50229.0,"institution_net":82.0,"retail_net":-50311.0},{"date":"2026-10-14","foreign_net":-11838.0,"institution_net":-18382.0,"retail_net":30220.0},{"date":"2026-10-13","foreign_net":244205.0,"institution_net":-260707.0,"retail_net":16502.0},{"date":"2026-10-12","foreign_net":166464.0,"institution_net":-156743.0,"retail_net":-9721.0},{"date":"2026-10-08","foreign_net":-601.0,"institution_net":-7434.0,"retail_net":8035.0},{"date":"2026-10-07","foreign_net":-1002.0,"institution_net":-6374.0,"retail_net":7376.0},{"date":"2026-10-06","foreign_net":8783.0,"institution_net":-2904.0,"retail_net":-5879.0},{"date":"2026-10-02","foreign_net":93452.0,"institution_net":-30844.0,"retail_net":-62608.0},{"date":"2026-10-01","foreign_net":-140928.0,"institution_net":43612.0,"retail_net":97316.0},{"date":"2026-09-30","foreign_net":1075.0,"institution_net":646.0,"retail_net":-1721.0},{"date":"2026-09-29","foreign_net":8696.0,"institution_net":-226.0,"retail_net":-8470.0},{"date":"2026-09-28","foreign_net":34954.0,"institution_net":-54381.0,"retail_net":19427.0},{"date":"2026-09-23","foreign_net":43392.0,"institution_net":-131276.0,"retail_net":87884.0},{"date":"2026-09-22","foreign_net":703.0,"institution_net":-1399.0,"retail_net":696.0},{"date":"2026-09-21","foreign_net":14117.0,"institution_net":-19442.0,"retail_net":5325.0},{"date":"2026-09-18","foreign_net":28176.0,"institution_net":-77026.0,"retail_net":48850.0},{"date":"2026-09-17","foreign_net":9950.0,"institution_net":-7577.0,"retail_net":-2373.0},{"date":"2026-09-16","foreign_net":-1523.0,"institution_net":95.0,"retail_net":1428.0},{"date":"2026-09-15","foreign_net":36874.0,"institution_net":29.0,"retail_net":-36903.0},{"date":"2026-09-14","foreign_net":21590.0,"institution_net":1218.0,"retail_net":-22808.0},{"date":"2026-09-11","foreign_net":11815.0,"institution_net":1540.0,"retail_net":-13355.0},{"date":"2026-09-10","foreign_net":-92571.0,"institution_net":5235.0,"retail_net":87336.0},{"date":"2026-09-09","foreign_net":9063.0,"institution_net":-67867.0,"retail_net":58804.0},{"date":"2026-09-08","foreign_net":66884.0,"institution_net":-25242.0,"retail_net":-41642.0},{"date":"2026-09-07","foreign_net":-22304.0,"institution_net":-30477.0,"retail_net":52781.0}],"periods":{"d1":{"foreign_net":-19564.0,"institution_net":-106.0,"retail_net":19670.0},"d3":{"foreign_net":4965.0,"institution_net":-283.0,"retail_net":-4682.0},"d7":{"foreign_net":22236.0,"institution_net":-18512.0,"retail_net":-3724.0},"d14":{"foreign_net":392609.0,"institution_net":-439906.0,"retail_net":47297.0},"d30":{"foreign_net":563500.0,"institution_net":-846056.0,"retail_net":282556.0}}},"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":"PER 3.59x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":47,"summary":"매출 +9.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.7,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":-17.5,"unit":"%","percentile":32,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 32.8%","metrics":[{"name":"ROE","value":32.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":9.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":20,"summary":"RSI 13","metrics":[{"name":"RSI (14)","value":12.9,"unit":"","percentile":13,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-38.4,"unit":"%","percentile":18,"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":38,"summary":"유동비율 0.8x, 순차입금비율 2.1x","metrics":[{"name":"유동비율","value":0.82,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.05,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":7.9,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.59x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +9.7%"},"profitability":{"grade":"C","reason":"ROE 32.8%"},"momentum":{"grade":"F","reason":"RSI 13"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":9.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":32.8,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":5.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.62,"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":17.64,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.78,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.29,"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":["부채비율(부채총계/자본총계) 2.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 13 (30 이하 과매도 구간)","ROE 32.8% (20% 이상)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 13 (30 이하 과매도 구간)","ROE 32.8% (20% 이상)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.58,"current_pbr":1.08,"per_5y_high":4.77,"per_5y_low":4.77,"per_5y_avg":4.77,"per_percentile":null,"pbr_5y_high":2.21,"pbr_5y_low":1.09,"pbr_5y_avg":1.63,"pbr_percentile":0.0,"per_5y_median":4.77,"pbr_5y_median":1.58,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.21},{"quarter":"2024-Q3","per":null,"pbr":1.97},{"quarter":"2024-Q4","per":null,"pbr":1.09},{"quarter":"2025-Q1","per":null,"pbr":1.26},{"quarter":"2025-Q2","per":null,"pbr":2.02},{"quarter":"2025-Q3","per":null,"pbr":1.67},{"quarter":"2025-Q4","per":null,"pbr":1.58},{"quarter":"2026-Q1","per":null,"pbr":1.36},{"quarter":"2026-Q2","per":4.77,"pbr":1.53},{"quarter":"현재","per":3.58,"pbr":1.08}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3920.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3135.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3085.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3495.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3735.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3780.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6450.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":4.77,"eps":1351.95,"close":6450.0,"source":"reported"},{"date":"2026-07","per":5.1,"eps":1351.95,"close":6900.0,"source":"reported"},{"date":"2026-08","per":6.8,"eps":1351.95,"close":9200.0,"source":"reported"},{"date":"2026-09","per":5.47,"eps":1351.95,"close":7390.0,"source":"reported"},{"date":"2026-10","per":3.54,"eps":1351.95,"close":4785.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.14,"std":1.05,"upper_1sd":6.19,"lower_1sd":4.08,"current":3.54,"count":5},"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":"PER","value":"3.6배"},{"label":"PBR","value":"1.1배"},{"label":"ROE","value":"32.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:33.821262+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"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":0.3279678270419443,"dividend_yield":null,"eps":1474.0,"revenue":102264020042.0,"operating_income":8473334191.0,"net_income":30310832412.0,"market_cap":null,"profit_margin":0.2963978181138517,"operating_margin":0.08285743302013736,"roa":0.0905831929582128,"gross_margin":0.17643388799491527,"total_equity":92420139760.0,"total_assets":334618723652.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.37,"roe":0.15018201349868646,"dividend_yield":null,"eps":443.27,"revenue":93262048268.0,"operating_income":10273689817.0,"net_income":9143740826.0,"market_cap":105200000000.0,"profit_margin":0.09804353427585391,"operating_margin":0.11015938431329843,"roa":0.030093172357395073,"gross_margin":0.2003296458845902,"total_equity":60884393630.0,"total_assets":303847687356.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.051582577427963475,"dividend_yield":null,"eps":-122.14,"revenue":73981210177.0,"operating_income":1773939040.0,"net_income":-2519415815.0,"market_cap":null,"profit_margin":-0.03405480674041827,"operating_margin":0.02397823766002005,"roa":-0.008903822064091531,"gross_margin":0.1578398213960322,"total_equity":48842379358.0,"total_assets":282958913247.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.18558078947719153,"dividend_yield":null,"eps":-443.18,"revenue":65669325926.0,"operating_income":-1162265131.0,"net_income":-9141936052.0,"market_cap":null,"profit_margin":-0.13921166272213092,"operating_margin":-0.01769875226539873,"roa":-0.03070684237143773,"gross_margin":0.14117447664145222,"total_equity":49261219751.0,"total_assets":297716578651.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0207547563545323,"dividend_yield":null,"eps":-54.8,"revenue":75651920674.0,"operating_income":2520435730.0,"net_income":-1130349832.0,"market_cap":null,"profit_margin":-0.014941455840505552,"operating_margin":0.03331621600013417,"roa":-0.003761000530117088,"gross_margin":0.13409532103903976,"total_equity":54462206768.0,"total_assets":300544980770.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.037499086321889294,"dividend_yield":null,"eps":-110.88,"revenue":72176612794.0,"operating_income":870603343.0,"net_income":-2287246146.0,"market_cap":null,"profit_margin":-0.0316895744682291,"operating_margin":0.012062125241105424,"roa":-0.007241367991468316,"gross_margin":0.1350970145804706,"total_equity":60994716681.0,"total_assets":315858294827.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.046548056207505184,"dividend_yield":null,"eps":139.91,"revenue":80249716334.0,"operating_income":3415806114.0,"net_income":2886085536.0,"market_cap":null,"profit_margin":0.03596380981570187,"operating_margin":0.04256471262506881,"roa":0.00909731607820241,"gross_margin":0.14146121916184667,"total_equity":62002278315.0,"total_assets":317245824064.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03976888008622099,"dividend_yield":null,"eps":-67.37,"revenue":85805284569.0,"operating_income":2577756175.0,"net_income":-1389606158.0,"market_cap":null,"profit_margin":-0.016194878497052864,"operating_margin":0.030041927929591643,"roa":-0.0047006467562752076,"gross_margin":0.1350060777163973,"total_equity":34942049034.0,"total_assets":295620205059.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.012916047847110354,"dividend_yield":null,"eps":-24.36,"revenue":80937813405.0,"operating_income":3327245564.0,"net_income":-502591456.0,"market_cap":null,"profit_margin":-0.0062096001220728805,"operating_margin":0.041108666320783714,"roa":-0.0016747364274697148,"gross_margin":0.15111673597849404,"total_equity":38912170499.0,"total_assets":300101823640.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.17865172892418302,"dividend_yield":null,"eps":-312.31,"revenue":70992495359.0,"operating_income":583721793.0,"net_income":-6442262616.0,"market_cap":null,"profit_margin":-0.09074568492658694,"operating_margin":0.008222302794798145,"roa":-0.021206040230618603,"gross_margin":0.12672264271746714,"total_equity":36060454913.0,"total_assets":303793756210.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.04283333962386326,"dividend_yield":null,"eps":-84.29,"revenue":80242306379.0,"operating_income":1597717877.0,"net_income":-1738661252.0,"market_cap":null,"profit_margin":-0.02166763806349191,"operating_margin":0.01991116593101983,"roa":-0.005794034642757112,"gross_margin":0.13522061646323308,"total_equity":40591307315.0,"total_assets":300077814373.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.004163335401996139,"dividend_yield":null,"eps":-5.0,"revenue":90855046959.0,"operating_income":4805220455.0,"net_income":184757430.0,"market_cap":null,"profit_margin":0.0020335406362551895,"operating_margin":0.05288886656091261,"roa":0.000581135743801486,"gross_margin":0.16154702929847617,"total_equity":44377262978.0,"total_assets":317924739565.0}],"current_price":4840.0,"change_pct":-0.72,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-01-03","close":22294.2539},{"date":"2018-01-04","close":21152.2305},{"date":"2018-01-05","close":21201.8848},{"date":"2018-01-08","close":20606.0469},{"date":"2018-01-09","close":21003.2715},{"date":"2018-01-10","close":21748.0684},{"date":"2018-01-11","close":22443.2129},{"date":"2018-01-12","close":22294.2539},{"date":"2018-01-15","close":24876.2148},{"date":"2018-01-16","close":25025.1758},{"date":"2018-01-17","close":24627.9492},{"date":"2018-01-18","close":24032.1133},{"date":"2018-01-19","close":25323.0938},{"date":"2018-01-22","close":26564.4219},{"date":"2018-01-23","close":26216.8496},{"date":"2018-01-24","close":25174.1348},{"date":"2018-01-25","close":24578.2969},{"date":"2018-01-26","close":25273.4414},{"date":"2018-01-29","close":25621.0117},{"date":"2018-01-30","close":25223.7871},{"date":"2018-01-31","close":25819.625},{"date":"2018-02-01","close":27408.5254},{"date":"2018-02-02","close":29146.3848},{"date":"2018-02-05","close":25521.707},{"date":"2018-02-06","close":26266.5039},{"date":"2018-02-07","close":25968.584},{"date":"2018-02-08","close":27805.75},{"date":"2018-02-09","close":26216.8496},{"date":"2018-02-12","close":26167.1973},{"date":"2018-02-13","close":25918.9316},{"date":"2018-02-14","close":25223.7871},{"date":"2018-02-19","close":25968.584},{"date":"2018-02-20","close":24925.8691},{"date":"2018-02-21","close":25223.7871},{"date":"2018-02-22","close":24478.9902},{"date":"2018-02-23","close":25074.8281},{"date":"2018-02-26","close":25422.4004},{"date":"2018-02-27","close":24975.5215},{"date":"2018-02-28","close":24379.6836},{"date":"2018-03-02","close":24330.0312},{"date":"2018-03-05","close":23734.1934},{"date":"2018-03-06","close":24975.5215},{"date":"2018-03-07","close":24528.6445},{"date":"2018-03-08","close":24727.2559},{"date":"2018-03-09","close":25124.4805},{"date":"2018-03-12","close":25571.3594},{"date":"2018-03-13","close":26167.1973},{"date":"2018-03-14","close":25273.4414},{"date":"2018-03-15","close":25025.1758},{"date":"2018-03-16","close":24826.5625},{"date":"2018-03-19","close":24876.2148},{"date":"2018-03-20","close":24776.9102},{"date":"2018-03-21","close":23982.459},{"date":"2018-03-22","close":23585.2344},{"date":"2018-03-23","close":22194.9473},{"date":"2018-03-26","close":22443.2129},{"date":"2018-03-27","close":22443.2129},{"date":"2018-03-28","close":21847.375},{"date":"2018-03-29","close":23386.6211},{"date":"2018-03-30","close":23783.8477},{"date":"2018-04-02","close":24429.3379},{"date":"2018-04-03","close":24925.8691},{"date":"2018-04-04","close":24181.0723},{"date":"2018-04-05","close":23833.5},{"date":"2018-04-06","close":24280.3789},{"date":"2018-04-09","close":23982.459},{"date":"2018-04-10","close":25521.707},{"date":"2018-04-11","close":25372.7461},{"date":"2018-04-12","close":24627.9492},{"date":"2018-04-13","close":24330.0312},{"date":"2018-04-16","close":25869.2773},{"date":"2018-04-17","close":25918.9316},{"date":"2018-04-18","close":25025.1758},{"date":"2018-04-19","close":25472.0527},{"date":"2018-04-20","close":25521.707},{"date":"2018-04-23","close":24330.0312},{"date":"2018-04-24","close":24677.6035},{"date":"2018-04-25","close":27756.0977},{"date":"2018-04-26","close":28351.9336},{"date":"2018-04-27","close":27954.709},{"date":"2018-04-30","close":27706.4434},{"date":"2018-05-02","close":26514.7695},{"date":"2018-05-03","close":27756.0977},{"date":"2018-05-04","close":27309.2188},{"date":"2018-05-08","close":26862.3398},{"date":"2018-05-09","close":28550.5469},{"date":"2018-05-10","close":28103.668},{"date":"2018-05-11","close":27954.709},{"date":"2018-05-14","close":26961.6465},{"date":"2018-05-15","close":25819.625},{"date":"2018-05-16","close":25521.707},{"date":"2018-05-17","close":24727.2559},{"date":"2018-05-18","close":25968.584},{"date":"2018-05-21","close":25124.4805},{"date":"2018-05-23","close":24429.3379},{"date":"2018-05-24","close":24727.2559},{"date":"2018-05-25","close":24230.7246},{"date":"2018-05-28","close":24032.1133},{"date":"2018-05-29","close":23237.6621},{"date":"2018-05-30","close":24131.418},{"date":"2018-05-31","close":23634.8867},{"date":"2018-06-01","close":23585.2344},{"date":"2018-06-04","close":23336.9688},{"date":"2018-06-05","close":23684.541},{"date":"2018-06-07","close":23833.5},{"date":"2018-06-08","close":23535.582},{"date":"2018-06-11","close":23982.459},{"date":"2018-06-12","close":23734.1934},{"date":"2018-06-14","close":23336.9688},{"date":"2018-06-15","close":22592.1719},{"date":"2018-06-18","close":21748.0684},{"date":"2018-06-19","close":20556.3945},{"date":"2018-06-20","close":20953.6191},{"date":"2018-06-21","close":20556.3945},{"date":"2018-06-22","close":22592.1719},{"date":"2018-06-25","close":23138.3555},{"date":"2018-06-26","close":22542.5195},{"date":"2018-06-27","close":21648.7617},{"date":"2018-06-28","close":20903.9648},{"date":"2018-06-29","close":21003.2715},{"date":"2018-07-02","close":20457.0879},{"date":"2018-07-03","close":21052.9258},{"date":"2018-07-04","close":22294.2539},{"date":"2018-07-05","close":22592.1719},{"date":"2018-07-06","close":23237.6621},{"date":"2018-07-09","close":22641.8242},{"date":"2018-07-10","close":22343.9062},{"date":"2018-07-11","close":21350.8438},{"date":"2018-07-12","close":21301.1914},{"date":"2018-07-13","close":21450.1504},{"date":"2018-07-16","close":21102.5781},{"date":"2018-07-17","close":21946.6816},{"date":"2018-07-18","close":22095.6406},{"date":"2018-07-19","close":21648.7617},{"date":"2018-07-20","close":21350.8438},{"date":"2018-07-23","close":21052.9258},{"date":"2018-07-24","close":21003.2715},{"date":"2018-07-25","close":20804.6602},{"date":"2018-07-26","close":20903.9648},{"date":"2018-07-27","close":20953.6191},{"date":"2018-07-30","close":21400.4961},{"date":"2018-07-31","close":21350.8438},{"date":"2018-08-01","close":21549.457},{"date":"2018-08-02","close":20755.0059},{"date":"2018-08-03","close":20705.3535},{"date":"2018-08-06","close":20159.168},{"date":"2018-08-07","close":19811.5977},{"date":"2018-08-08","close":19215.7598},{"date":"2018-08-09","close":19464.0254},{"date":"2018-08-10","close":19166.1055},{"date":"2018-08-13","close":18272.3496},{"date":"2018-08-14","close":18073.7383},{"date":"2018-08-16","close":18818.5352},{"date":"2018-08-17","close":19215.7598},{"date":"2018-08-20","close":18868.1875},{"date":"2018-08-21","close":19513.6777},{"date":"2018-08-22","close":19215.7598},{"date":"2018-08-23","close":19215.7598},{"date":"2018-08-24","close":19215.7598},{"date":"2018-08-27","close":19315.0664},{"date":"2018-08-28","close":19265.4121},{"date":"2018-08-29","close":19166.1055},{"date":"2018-08-30","close":19364.7188},{"date":"2018-08-31","close":19215.7598},{"date":"2018-09-03","close":18719.2285},{"date":"2018-09-04","close":19265.4121},{"date":"2018-09-05","close":19116.4531},{"date":"2018-09-06","close":19761.9434},{"date":"2018-09-07","close":19513.6777},{"date":"2018-09-10","close":19265.4121},{"date":"2018-09-11","close":19513.6777},{"date":"2018-09-12","close":18917.8398},{"date":"2018-09-13","close":19215.7598},{"date":"2018-09-14","close":19364.7188},{"date":"2018-09-17","close":18967.4941},{"date":"2018-09-18","close":20903.9648},{"date":"2018-09-19","close":20258.4746},{"date":"2018-09-20","close":21847.375},{"date":"2018-09-21","close":22294.2539},{"date":"2018-09-27","close":22194.9473},{"date":"2018-09-28","close":22741.1309},{"date":"2018-10-01","close":22691.4785},{"date":"2018-10-02","close":21698.416},{"date":"2018-10-04","close":21648.7617},{"date":"2018-10-05","close":21698.416},{"date":"2018-10-08","close":22095.6406},{"date":"2018-10-10","close":21400.4961},{"date":"2018-10-11","close":20606.0469},{"date":"2018-10-12","close":20308.1289},{"date":"2018-10-15","close":20208.8223},{"date":"2018-10-16","close":21003.2715},{"date":"2018-10-17","close":21400.4961},{"date":"2018-10-18","close":21152.2305},{"date":"2018-10-19","close":21946.6816},{"date":"2018-10-22","close":21599.1094},{"date":"2018-10-23","close":20109.5156},{"date":"2018-10-24","close":19215.7598},{"date":"2018-10-25","close":17527.5527},{"date":"2018-10-26","close":14598.0186},{"date":"2018-10-29","close":12413.2812},{"date":"2018-10-30","close":12909.8125},{"date":"2018-10-31","close":15044.8965},{"date":"2018-11-01","close":14796.6309},{"date":"2018-11-02","close":15541.4277},{"date":"2018-11-05","close":16087.6123},{"date":"2018-11-06","close":15789.6934},{"date":"2018-11-07","close":14796.6309},{"date":"2018-11-08","close":15640.7344},{"date":"2018-11-09","close":14945.5908},{"date":"2018-11-12","close":14796.6309},{"date":"2018-11-13","close":15044.8965},{"date":"2018-11-14","close":15144.2031},{"date":"2018-11-15","close":15342.8154},{"date":"2018-11-16","close":15789.6934},{"date":"2018-11-19","close":15789.6934},{"date":"2018-11-20","close":15193.8564},{"date":"2018-11-21","close":15640.7344},{"date":"2018-11-22","close":15740.041},{"date":"2018-11-23","close":15342.8154},{"date":"2018-11-26","close":16037.959},{"date":"2018-11-27","close":15988.3066},{"date":"2018-11-28","close":15988.3066},{"date":"2018-11-29","close":15442.1221},{"date":"2018-11-30","close":15193.8564},{"date":"2018-12-03","close":15392.4688},{"date":"2018-12-04","close":15690.3877},{"date":"2018-12-05","close":15491.7754},{"date":"2018-12-06","close":15293.1621},{"date":"2018-12-07","close":15442.1221},{"date":"2018-12-10","close":14945.5908},{"date":"2018-12-11","close":15243.5098},{"date":"2018-12-12","close":15889.0},{"date":"2018-12-13","close":16286.2246},{"date":"2018-12-14","close":15591.0811},{"date":"2018-12-17","close":15591.0811},{"date":"2018-12-18","close":15591.0811},{"date":"2018-12-19","close":15938.6533},{"date":"2018-12-20","close":15988.3066},{"date":"2018-12-21","close":15591.0811},{"date":"2018-12-24","close":16186.9189},{"date":"2018-12-26","close":15889.0},{"date":"2018-12-27","close":16650.0},{"date":"2018-12-28","close":16400.0},{"date":"2019-01-02","close":15550.0},{"date":"2019-01-03","close":15300.0},{"date":"2019-01-04","close":15550.0},{"date":"2019-01-07","close":15400.0},{"date":"2019-01-08","close":15400.0},{"date":"2019-01-09","close":15550.0},{"date":"2019-01-10","close":15600.0},{"date":"2019-01-11","close":16050.0},{"date":"2019-01-14","close":16450.0},{"date":"2019-01-15","close":16350.0},{"date":"2019-01-16","close":17250.0},{"date":"2019-01-17","close":15950.0},{"date":"2019-01-18","close":16000.0},{"date":"2019-01-21","close":16250.0},{"date":"2019-01-22","close":16000.0},{"date":"2019-01-23","close":15350.0},{"date":"2019-01-24","close":15800.0},{"date":"2019-01-25","close":15700.0},{"date":"2019-01-28","close":15850.0},{"date":"2019-01-29","close":15450.0},{"date":"2019-01-30","close":15450.0},{"date":"2019-01-31","close":15750.0},{"date":"2019-02-01","close":15500.0},{"date":"2019-02-07","close":15400.0},{"date":"2019-02-08","close":15400.0},{"date":"2019-02-11","close":15550.0},{"date":"2019-02-12","close":15250.0},{"date":"2019-02-13","close":15050.0},{"date":"2019-02-14","close":16550.0},{"date":"2019-02-15","close":16750.0},{"date":"2019-02-18","close":16700.0},{"date":"2019-02-19","close":16800.0},{"date":"2019-02-20","close":17700.0},{"date":"2019-02-21","close":18300.0},{"date":"2019-02-22","close":17700.0},{"date":"2019-02-25","close":17850.0},{"date":"2019-02-26","close":17350.0},{"date":"2019-02-27","close":17700.0},{"date":"2019-02-28","close":16800.0},{"date":"2019-03-04","close":17550.0},{"date":"2019-03-05","close":17150.0},{"date":"2019-03-06","close":18200.0},{"date":"2019-03-07","close":17600.0},{"date":"2019-03-08","close":17000.0},{"date":"2019-03-11","close":18550.0},{"date":"2019-03-12","close":18050.0},{"date":"2019-03-13","close":18100.0},{"date":"2019-03-14","close":17550.0},{"date":"2019-03-15","close":17400.0},{"date":"2019-03-18","close":17200.0},{"date":"2019-03-19","close":17650.0},{"date":"2019-03-20","close":17400.0},{"date":"2019-03-21","close":17000.0},{"date":"2019-03-22","close":16400.0},{"date":"2019-03-25","close":15750.0},{"date":"2019-03-26","close":16150.0},{"date":"2019-03-27","close":16400.0},{"date":"2019-03-28","close":15950.0},{"date":"2019-03-29","close":16200.0},{"date":"2019-04-01","close":16300.0},{"date":"2019-04-02","close":16400.0},{"date":"2019-04-03","close":16500.0},{"date":"2019-04-04","close":16450.0},{"date":"2019-04-05","close":16050.0},{"date":"2019-04-08","close":15950.0},{"date":"2019-04-09","close":15650.0},{"date":"2019-04-10","close":15650.0},{"date":"2019-04-11","close":15500.0},{"date":"2019-04-12","close":15750.0},{"date":"2019-04-15","close":15650.0},{"date":"2019-04-16","close":15200.0},{"date":"2019-04-17","close":15550.0},{"date":"2019-04-18","close":15250.0},{"date":"2019-04-19","close":15200.0},{"date":"2019-04-22","close":14950.0},{"date":"2019-04-23","close":14750.0},{"date":"2019-04-24","close":14150.0},{"date":"2019-04-25","close":14000.0},{"date":"2019-04-26","close":13550.0},{"date":"2019-04-29","close":13850.0},{"date":"2019-04-30","close":13300.0},{"date":"2019-05-02","close":13400.0},{"date":"2019-05-03","close":13700.0},{"date":"2019-05-07","close":13500.0},{"date":"2019-05-08","close":12700.0},{"date":"2019-05-09","close":12300.0},{"date":"2019-05-10","close":12750.0},{"date":"2019-05-13","close":11750.0},{"date":"2019-05-14","close":12000.0},{"date":"2019-05-15","close":12650.0},{"date":"2019-05-16","close":12550.0},{"date":"2019-05-17","close":11950.0},{"date":"2019-05-20","close":11350.0},{"date":"2019-05-21","close":11250.0},{"date":"2019-05-22","close":11400.0},{"date":"2019-05-23","close":11450.0},{"date":"2019-05-24","close":11600.0},{"date":"2019-05-27","close":12000.0},{"date":"2019-05-28","close":12000.0},{"date":"2019-05-29","close":12000.0},{"date":"2019-05-30","close":11950.0},{"date":"2019-05-31","close":12000.0},{"date":"2019-06-03","close":11950.0},{"date":"2019-06-04","close":12000.0},{"date":"2019-06-05","close":12100.0},{"date":"2019-06-07","close":11800.0},{"date":"2019-06-10","close":11700.0},{"date":"2019-06-11","close":11550.0},{"date":"2019-06-12","close":11400.0},{"date":"2019-06-13","close":11000.0},{"date":"2019-06-14","close":10800.0},{"date":"2019-06-17","close":10600.0},{"date":"2019-06-18","close":10100.0},{"date":"2019-06-19","close":10000.0},{"date":"2019-06-20","close":10150.0},{"date":"2019-06-21","close":9800.0},{"date":"2019-06-24","close":9900.0},{"date":"2019-06-25","close":10700.0},{"date":"2019-06-26","close":10700.0},{"date":"2019-06-27","close":10900.0},{"date":"2019-06-28","close":10250.0},{"date":"2019-07-01","close":10150.0},{"date":"2019-07-02","close":10200.0},{"date":"2019-07-03","close":10050.0},{"date":"2019-07-04","close":9970.0},{"date":"2019-07-05","close":10150.0},{"date":"2019-07-08","close":10000.0},{"date":"2019-07-09","close":9410.0},{"date":"2019-07-10","close":9600.0},{"date":"2019-07-11","close":9500.0},{"date":"2019-07-12","close":9290.0},{"date":"2019-07-15","close":9020.0},{"date":"2019-07-16","close":8900.0},{"date":"2019-07-17","close":8460.0},{"date":"2019-07-18","close":8830.0},{"date":"2019-07-19","close":8790.0},{"date":"2019-07-22","close":8690.0},{"date":"2019-07-23","close":8580.0},{"date":"2019-07-24","close":8240.0},{"date":"2019-07-25","close":8460.0},{"date":"2019-07-26","close":8170.0},{"date":"2019-07-29","close":7700.0},{"date":"2019-07-30","close":8360.0},{"date":"2019-07-31","close":8130.0},{"date":"2019-08-01","close":8190.0},{"date":"2019-08-02","close":8270.0},{"date":"2019-08-05","close":7680.0},{"date":"2019-08-06","close":7200.0},{"date":"2019-08-07","close":7950.0},{"date":"2019-08-08","close":8350.0},{"date":"2019-08-09","close":8090.0},{"date":"2019-08-12","close":7790.0},{"date":"2019-08-13","close":7560.0},{"date":"2019-08-14","close":7540.0},{"date":"2019-08-16","close":7400.0},{"date":"2019-08-19","close":7560.0},{"date":"2019-08-20","close":8060.0},{"date":"2019-08-21","close":8100.0},{"date":"2019-08-22","close":7890.0},{"date":"2019-08-23","close":7580.0},{"date":"2019-08-26","close":6980.0},{"date":"2019-08-27","close":7080.0},{"date":"2019-08-28","close":7240.0},{"date":"2019-08-29","close":7140.0},{"date":"2019-08-30","close":7600.0},{"date":"2019-09-02","close":7730.0},{"date":"2019-09-03","close":8030.0},{"date":"2019-09-04","close":8030.0},{"date":"2019-09-05","close":8190.0},{"date":"2019-09-06","close":7910.0},{"date":"2019-09-09","close":7640.0},{"date":"2019-09-10","close":7550.0},{"date":"2019-09-11","close":7630.0},{"date":"2019-09-16","close":7820.0},{"date":"2019-09-17","close":7870.0},{"date":"2019-09-18","close":7740.0},{"date":"2019-09-19","close":7540.0},{"date":"2019-09-20","close":7550.0},{"date":"2019-09-23","close":7440.0},{"date":"2019-09-24","close":7600.0},{"date":"2019-09-25","close":7340.0},{"date":"2019-09-26","close":7330.0},{"date":"2019-09-27","close":7280.0},{"date":"2019-09-30","close":7070.0},{"date":"2019-10-01","close":7150.0},{"date":"2019-10-02","close":6940.0},{"date":"2019-10-04","close":6500.0},{"date":"2019-10-07","close":6500.0},{"date":"2019-10-08","close":6430.0},{"date":"2019-10-10","close":6160.0},{"date":"2019-10-11","close":6260.0},{"date":"2019-10-14","close":6580.0},{"date":"2019-10-15","close":6880.0},{"date":"2019-10-16","close":6930.0},{"date":"2019-10-17","close":7130.0},{"date":"2019-10-18","close":6790.0},{"date":"2019-10-21","close":6500.0},{"date":"2019-10-22","close":6350.0},{"date":"2019-10-23","close":6680.0},{"date":"2019-10-24","close":6650.0},{"date":"2019-10-25","close":6480.0},{"date":"2019-10-28","close":6310.0},{"date":"2019-10-29","close":6310.0},{"date":"2019-10-30","close":6320.0},{"date":"2019-10-31","close":6700.0},{"date":"2019-11-01","close":6600.0},{"date":"2019-11-04","close":6750.0},{"date":"2019-11-05","close":6980.0},{"date":"2019-11-06","close":6920.0},{"date":"2019-11-07","close":6810.0},{"date":"2019-11-08","close":6730.0},{"date":"2019-11-11","close":6700.0},{"date":"2019-11-12","close":6840.0},{"date":"2019-11-13","close":6650.0},{"date":"2019-11-14","close":6030.0},{"date":"2019-11-15","close":5880.0},{"date":"2019-11-18","close":5940.0},{"date":"2019-11-19","close":5760.0},{"date":"2019-11-20","close":5690.0},{"date":"2019-11-21","close":5700.0},{"date":"2019-11-22","close":5900.0},{"date":"2019-11-25","close":6160.0},{"date":"2019-11-26","close":6080.0},{"date":"2019-11-27","close":6390.0},{"date":"2019-11-28","close":6420.0},{"date":"2019-11-29","close":6320.0},{"date":"2019-12-02","close":6110.0},{"date":"2019-12-03","close":5990.0},{"date":"2019-12-04","close":6000.0},{"date":"2019-12-05","close":6020.0},{"date":"2019-12-06","close":6280.0},{"date":"2019-12-09","close":6150.0},{"date":"2019-12-10","close":6070.0},{"date":"2019-12-11","close":6120.0},{"date":"2019-12-12","close":6430.0},{"date":"2019-12-13","close":6530.0},{"date":"2019-12-16","close":6350.0},{"date":"2019-12-17","close":6420.0},{"date":"2019-12-18","close":6290.0},{"date":"2019-12-19","close":6380.0},{"date":"2019-12-20","close":6330.0},{"date":"2019-12-23","close":6300.0},{"date":"2019-12-24","close":6290.0},{"date":"2019-12-26","close":6400.0},{"date":"2019-12-27","close":6530.0},{"date":"2019-12-30","close":6570.0},{"date":"2020-01-02","close":6530.0},{"date":"2020-01-03","close":6340.0},{"date":"2020-01-06","close":6020.0},{"date":"2020-01-07","close":6140.0},{"date":"2020-01-08","close":5920.0},{"date":"2020-01-09","close":6120.0},{"date":"2020-01-10","close":6120.0},{"date":"2020-01-13","close":6480.0},{"date":"2020-01-14","close":6500.0},{"date":"2020-01-15","close":6530.0},{"date":"2020-01-16","close":6730.0},{"date":"2020-01-17","close":6650.0},{"date":"2020-01-20","close":7130.0},{"date":"2020-01-21","close":6730.0},{"date":"2020-01-22","close":6840.0},{"date":"2020-01-23","close":6970.0},{"date":"2020-01-28","close":6690.0},{"date":"2020-01-29","close":7090.0},{"date":"2020-01-30","close":7100.0},{"date":"2020-01-31","close":6630.0},{"date":"2020-02-03","close":6420.0},{"date":"2020-02-04","close":6650.0},{"date":"2020-02-05","close":6550.0},{"date":"2020-02-06","close":6580.0},{"date":"2020-02-07","close":6430.0},{"date":"2020-02-10","close":6390.0},{"date":"2020-02-11","close":6300.0},{"date":"2020-02-12","close":6370.0},{"date":"2020-02-13","close":6370.0},{"date":"2020-02-14","close":6460.0},{"date":"2020-02-17","close":6420.0},{"date":"2020-02-18","close":6500.0},{"date":"2020-02-19","close":6390.0},{"date":"2020-02-20","close":6220.0},{"date":"2020-02-21","close":5890.0},{"date":"2020-02-24","close":5550.0},{"date":"2020-02-25","close":5820.0},{"date":"2020-02-26","close":5820.0},{"date":"2020-02-27","close":5730.0},{"date":"2020-02-28","close":5490.0},{"date":"2020-03-02","close":5890.0},{"date":"2020-03-03","close":5890.0},{"date":"2020-03-04","close":5860.0},{"date":"2020-03-05","close":5860.0},{"date":"2020-03-06","close":5730.0},{"date":"2020-03-09","close":5650.0},{"date":"2020-03-10","close":5930.0},{"date":"2020-03-11","close":5460.0},{"date":"2020-03-12","close":4985.0},{"date":"2020-03-13","close":4325.0},{"date":"2020-03-16","close":4205.0},{"date":"2020-03-17","close":4260.0},{"date":"2020-03-18","close":3850.0},{"date":"2020-03-19","close":2860.0},{"date":"2020-03-20","close":3400.0},{"date":"2020-03-23","close":3025.0},{"date":"2020-03-24","close":3350.0},{"date":"2020-03-25","close":3850.0},{"date":"2020-03-26","close":3805.0},{"date":"2020-03-27","close":3805.0},{"date":"2020-03-30","close":3960.0},{"date":"2020-03-31","close":4030.0},{"date":"2020-04-01","close":4210.0},{"date":"2020-04-02","close":4410.0},{"date":"2020-04-03","close":4415.0},{"date":"2020-04-06","close":4765.0},{"date":"2020-04-07","close":4775.0},{"date":"2020-04-08","close":4815.0},{"date":"2020-04-09","close":4825.0},{"date":"2020-04-10","close":4910.0},{"date":"2020-04-13","close":4650.0},{"date":"2020-04-14","close":4760.0},{"date":"2020-04-16","close":4765.0},{"date":"2020-04-17","close":5160.0},{"date":"2020-04-20","close":5000.0},{"date":"2020-04-21","close":4825.0},{"date":"2020-04-22","close":4675.0},{"date":"2020-04-23","close":4720.0},{"date":"2020-04-24","close":4570.0},{"date":"2020-04-27","close":4685.0},{"date":"2020-04-28","close":4765.0},{"date":"2020-04-29","close":4750.0},{"date":"2020-05-04","close":4570.0},{"date":"2020-05-06","close":4895.0},{"date":"2020-05-07","close":5040.0},{"date":"2020-05-08","close":5050.0},{"date":"2020-05-11","close":4940.0},{"date":"2020-05-12","close":4850.0},{"date":"2020-05-13","close":4775.0},{"date":"2020-05-14","close":4965.0},{"date":"2020-05-15","close":4815.0},{"date":"2020-05-18","close":4805.0},{"date":"2020-05-19","close":5040.0},{"date":"2020-05-20","close":5360.0},{"date":"2020-05-21","close":6020.0},{"date":"2020-05-22","close":5810.0},{"date":"2020-05-25","close":5820.0},{"date":"2020-05-26","close":5920.0},{"date":"2020-05-27","close":5750.0},{"date":"2020-05-28","close":5650.0},{"date":"2020-05-29","close":5600.0},{"date":"2020-06-01","close":5730.0},{"date":"2020-06-02","close":5820.0},{"date":"2020-06-03","close":6080.0},{"date":"2020-06-04","close":6010.0},{"date":"2020-06-05","close":6500.0},{"date":"2020-06-08","close":6910.0},{"date":"2020-06-09","close":6870.0},{"date":"2020-06-10","close":6900.0},{"date":"2020-06-11","close":6410.0},{"date":"2020-06-12","close":6290.0},{"date":"2020-06-15","close":5690.0},{"date":"2020-06-16","close":5680.0},{"date":"2020-06-17","close":5490.0},{"date":"2020-06-18","close":5460.0},{"date":"2020-06-19","close":5600.0},{"date":"2020-06-22","close":5730.0},{"date":"2020-06-23","close":5810.0},{"date":"2020-06-24","close":5810.0},{"date":"2020-06-25","close":6160.0},{"date":"2020-06-26","close":6500.0},{"date":"2020-06-29","close":6100.0},{"date":"2020-06-30","close":6280.0},{"date":"2020-07-01","close":6120.0},{"date":"2020-07-02","close":6190.0},{"date":"2020-07-03","close":6180.0},{"date":"2020-07-06","close":6180.0},{"date":"2020-07-07","close":6340.0},{"date":"2020-07-08","close":7090.0},{"date":"2020-07-09","close":7130.0},{"date":"2020-07-10","close":6970.0},{"date":"2020-07-13","close":7020.0},{"date":"2020-07-14","close":6860.0},{"date":"2020-07-15","close":6890.0},{"date":"2020-07-16","close":6860.0},{"date":"2020-07-17","close":8100.0},{"date":"2020-07-20","close":8590.0},{"date":"2020-07-21","close":9320.0},{"date":"2020-07-22","close":8840.0},{"date":"2020-07-23","close":8890.0},{"date":"2020-07-24","close":8540.0},{"date":"2020-07-27","close":8130.0},{"date":"2020-07-28","close":8170.0},{"date":"2020-07-29","close":8300.0},{"date":"2020-07-30","close":8420.0},{"date":"2020-07-31","close":8170.0},{"date":"2020-08-03","close":8580.0},{"date":"2020-08-04","close":9390.0},{"date":"2020-08-05","close":9660.0},{"date":"2020-08-06","close":9460.0},{"date":"2020-08-07","close":9410.0},{"date":"2020-08-10","close":9520.0},{"date":"2020-08-11","close":9410.0},{"date":"2020-08-12","close":9600.0},{"date":"2020-08-13","close":10500.0},{"date":"2020-08-14","close":10050.0},{"date":"2020-08-18","close":9040.0},{"date":"2020-08-19","close":10100.0},{"date":"2020-08-20","close":9870.0},{"date":"2020-08-21","close":9840.0},{"date":"2020-08-24","close":9470.0},{"date":"2020-08-25","close":10400.0},{"date":"2020-08-26","close":10100.0},{"date":"2020-08-27","close":10000.0},{"date":"2020-08-28","close":9960.0},{"date":"2020-08-31","close":10400.0},{"date":"2020-09-01","close":10900.0},{"date":"2020-09-02","close":11200.0},{"date":"2020-09-03","close":10950.0},{"date":"2020-09-04","close":10850.0},{"date":"2020-09-07","close":10650.0},{"date":"2020-09-08","close":10700.0},{"date":"2020-09-09","close":10400.0},{"date":"2020-09-10","close":10500.0},{"date":"2020-09-11","close":10500.0},{"date":"2020-09-14","close":10750.0},{"date":"2020-09-15","close":10550.0},{"date":"2020-09-16","close":10400.0},{"date":"2020-09-17","close":9900.0},{"date":"2020-09-18","close":9990.0},{"date":"2020-09-21","close":9580.0},{"date":"2020-09-22","close":9110.0},{"date":"2020-09-23","close":9060.0},{"date":"2020-09-24","close":8490.0},{"date":"2020-09-25","close":8850.0},{"date":"2020-09-28","close":9090.0},{"date":"2020-09-29","close":9140.0},{"date":"2020-10-05","close":9230.0},{"date":"2020-10-06","close":9520.0},{"date":"2020-10-07","close":9980.0},{"date":"2020-10-08","close":9730.0},{"date":"2020-10-12","close":10100.0},{"date":"2020-10-13","close":9930.0},{"date":"2020-10-14","close":9670.0},{"date":"2020-10-15","close":9120.0},{"date":"2020-10-16","close":9190.0},{"date":"2020-10-19","close":9100.0},{"date":"2020-10-20","close":8990.0},{"date":"2020-10-21","close":8870.0},{"date":"2020-10-22","close":8550.0},{"date":"2020-10-23","close":8500.0},{"date":"2020-10-26","close":7970.0},{"date":"2020-10-27","close":8290.0},{"date":"2020-10-28","close":8410.0},{"date":"2020-10-29","close":8260.0},{"date":"2020-10-30","close":8150.0},{"date":"2020-11-02","close":8190.0},{"date":"2020-11-03","close":8400.0},{"date":"2020-11-04","close":8410.0},{"date":"2020-11-05","close":8800.0},{"date":"2020-11-06","close":8750.0},{"date":"2020-11-09","close":8630.0},{"date":"2020-11-10","close":8660.0},{"date":"2020-11-11","close":8420.0},{"date":"2020-11-12","close":8440.0},{"date":"2020-11-13","close":8180.0},{"date":"2020-11-16","close":7890.0},{"date":"2020-11-17","close":7740.0},{"date":"2020-11-18","close":7470.0},{"date":"2020-11-19","close":7600.0},{"date":"2020-11-20","close":7820.0},{"date":"2020-11-23","close":7820.0},{"date":"2020-11-24","close":7870.0},{"date":"2020-11-25","close":7750.0},{"date":"2020-11-26","close":7610.0},{"date":"2020-11-27","close":7800.0},{"date":"2020-11-30","close":7590.0},{"date":"2020-12-01","close":7730.0},{"date":"2020-12-02","close":7910.0},{"date":"2020-12-03","close":7760.0},{"date":"2020-12-04","close":7580.0},{"date":"2020-12-07","close":7930.0},{"date":"2020-12-08","close":7700.0},{"date":"2020-12-09","close":7640.0},{"date":"2020-12-10","close":7770.0},{"date":"2020-12-11","close":8240.0},{"date":"2020-12-14","close":8250.0},{"date":"2020-12-15","close":8200.0},{"date":"2020-12-16","close":8370.0},{"date":"2020-12-17","close":8610.0},{"date":"2020-12-18","close":8860.0},{"date":"2020-12-21","close":8850.0},{"date":"2020-12-22","close":8270.0},{"date":"2020-12-23","close":8220.0},{"date":"2020-12-24","close":8170.0},{"date":"2020-12-28","close":8080.0},{"date":"2020-12-29","close":8130.0},{"date":"2020-12-30","close":8520.0},{"date":"2021-01-04","close":8540.0},{"date":"2021-01-05","close":8790.0},{"date":"2021-01-06","close":8620.0},{"date":"2021-01-07","close":8660.0},{"date":"2021-01-08","close":8360.0},{"date":"2021-01-11","close":8190.0},{"date":"2021-01-12","close":8040.0},{"date":"2021-01-13","close":8350.0},{"date":"2021-01-14","close":8330.0},{"date":"2021-01-15","close":8330.0},{"date":"2021-01-18","close":7990.0},{"date":"2021-01-19","close":8060.0},{"date":"2021-01-20","close":8060.0},{"date":"2021-01-21","close":8110.0},{"date":"2021-01-22","close":8090.0},{"date":"2021-01-25","close":8470.0},{"date":"2021-01-26","close":8160.0},{"date":"2021-01-27","close":8110.0},{"date":"2021-01-28","close":8040.0},{"date":"2021-01-29","close":7530.0},{"date":"2021-02-01","close":7880.0},{"date":"2021-02-02","close":7860.0},{"date":"2021-02-03","close":7770.0},{"date":"2021-02-04","close":7730.0},{"date":"2021-02-05","close":7660.0},{"date":"2021-02-08","close":7660.0},{"date":"2021-02-09","close":7600.0},{"date":"2021-02-10","close":7780.0},{"date":"2021-02-15","close":7930.0},{"date":"2021-02-16","close":7930.0},{"date":"2021-02-17","close":7990.0},{"date":"2021-02-18","close":8110.0},{"date":"2021-02-19","close":7850.0},{"date":"2021-02-22","close":7770.0},{"date":"2021-02-23","close":7660.0},{"date":"2021-02-24","close":7530.0},{"date":"2021-02-25","close":7590.0},{"date":"2021-02-26","close":7410.0},{"date":"2021-03-02","close":7350.0},{"date":"2021-03-03","close":7340.0},{"date":"2021-03-04","close":7220.0},{"date":"2021-03-05","close":7590.0},{"date":"2021-03-08","close":7840.0},{"date":"2021-03-09","close":7920.0},{"date":"2021-03-10","close":8000.0},{"date":"2021-03-11","close":8060.0},{"date":"2021-03-12","close":8040.0},{"date":"2021-03-15","close":8150.0},{"date":"2021-03-16","close":8040.0},{"date":"2021-03-17","close":8260.0},{"date":"2021-03-18","close":8320.0},{"date":"2021-03-19","close":8320.0},{"date":"2021-03-22","close":8310.0},{"date":"2021-03-23","close":8180.0},{"date":"2021-03-24","close":8100.0},{"date":"2021-03-25","close":8390.0},{"date":"2021-03-26","close":8320.0},{"date":"2021-03-29","close":8310.0},{"date":"2021-03-30","close":8350.0},{"date":"2021-03-31","close":8390.0},{"date":"2021-04-01","close":8300.0},{"date":"2021-04-02","close":8070.0},{"date":"2021-04-05","close":7940.0},{"date":"2021-04-06","close":8000.0},{"date":"2021-04-07","close":7920.0},{"date":"2021-04-08","close":7930.0},{"date":"2021-04-09","close":8040.0},{"date":"2021-04-12","close":8170.0},{"date":"2021-04-13","close":8170.0},{"date":"2021-04-14","close":8510.0},{"date":"2021-04-15","close":8500.0},{"date":"2021-04-16","close":8830.0},{"date":"2021-04-19","close":9790.0},{"date":"2021-04-20","close":10050.0},{"date":"2021-04-21","close":10050.0},{"date":"2021-04-22","close":10050.0},{"date":"2021-04-23","close":10400.0},{"date":"2021-04-26","close":10450.0},{"date":"2021-04-27","close":10300.0},{"date":"2021-04-28","close":10050.0},{"date":"2021-04-29","close":10050.0},{"date":"2021-04-30","close":10050.0},{"date":"2021-05-03","close":10050.0},{"date":"2021-05-04","close":10150.0},{"date":"2021-05-06","close":10350.0},{"date":"2021-05-07","close":9900.0},{"date":"2021-05-10","close":10600.0},{"date":"2021-05-11","close":11000.0},{"date":"2021-05-12","close":10800.0},{"date":"2021-05-13","close":10500.0},{"date":"2021-05-14","close":10300.0},{"date":"2021-05-17","close":9730.0},{"date":"2021-05-18","close":9820.0},{"date":"2021-05-20","close":9620.0},{"date":"2021-05-21","close":9380.0},{"date":"2021-05-24","close":9950.0},{"date":"2021-05-25","close":10000.0},{"date":"2021-05-26","close":9820.0},{"date":"2021-05-27","close":9960.0},{"date":"2021-05-28","close":9950.0},{"date":"2021-05-31","close":10050.0},{"date":"2021-06-01","close":10500.0},{"date":"2021-06-02","close":12100.0},{"date":"2021-06-03","close":12000.0},{"date":"2021-06-04","close":11650.0},{"date":"2021-06-07","close":11450.0},{"date":"2021-06-08","close":12700.0},{"date":"2021-06-09","close":12000.0},{"date":"2021-06-10","close":12400.0},{"date":"2021-06-11","close":12500.0},{"date":"2021-06-14","close":11850.0},{"date":"2021-06-15","close":11750.0},{"date":"2021-06-16","close":11750.0},{"date":"2021-06-17","close":11650.0},{"date":"2021-06-18","close":11850.0},{"date":"2021-06-21","close":11450.0},{"date":"2021-06-22","close":11400.0},{"date":"2021-06-23","close":11000.0},{"date":"2021-06-24","close":11000.0},{"date":"2021-06-25","close":11050.0},{"date":"2021-06-28","close":11300.0},{"date":"2021-06-29","close":11300.0},{"date":"2021-06-30","close":11900.0},{"date":"2021-07-01","close":11400.0},{"date":"2021-07-02","close":11300.0},{"date":"2021-07-05","close":11200.0},{"date":"2021-07-06","close":11150.0},{"date":"2021-07-07","close":10900.0},{"date":"2021-07-08","close":10600.0},{"date":"2021-07-09","close":10450.0},{"date":"2021-07-12","close":10750.0},{"date":"2021-07-13","close":11000.0},{"date":"2021-07-14","close":11150.0},{"date":"2021-07-15","close":10950.0},{"date":"2021-07-16","close":10800.0},{"date":"2021-07-19","close":10600.0},{"date":"2021-07-20","close":10700.0},{"date":"2021-07-21","close":10650.0},{"date":"2021-07-22","close":10750.0},{"date":"2021-07-23","close":10850.0},{"date":"2021-07-26","close":10650.0},{"date":"2021-07-27","close":10450.0},{"date":"2021-07-28","close":10300.0},{"date":"2021-07-29","close":10400.0},{"date":"2021-07-30","close":10100.0},{"date":"2021-08-02","close":10250.0},{"date":"2021-08-03","close":10150.0},{"date":"2021-08-04","close":10350.0},{"date":"2021-08-05","close":10550.0},{"date":"2021-08-06","close":10500.0},{"date":"2021-08-09","close":10250.0},{"date":"2021-08-10","close":10200.0},{"date":"2021-08-11","close":10150.0},{"date":"2021-08-12","close":9870.0},{"date":"2021-08-13","close":9550.0},{"date":"2021-08-17","close":9200.0},{"date":"2021-08-18","close":9480.0},{"date":"2021-08-19","close":8820.0},{"date":"2021-08-20","close":8470.0},{"date":"2021-08-23","close":8810.0},{"date":"2021-08-24","close":8990.0},{"date":"2021-08-25","close":9000.0},{"date":"2021-08-26","close":8990.0},{"date":"2021-08-27","close":9000.0},{"date":"2021-08-30","close":9230.0},{"date":"2021-08-31","close":9170.0},{"date":"2021-09-01","close":9450.0},{"date":"2021-09-02","close":9430.0},{"date":"2021-09-03","close":9450.0},{"date":"2021-09-06","close":9370.0},{"date":"2021-09-07","close":9060.0},{"date":"2021-09-08","close":8740.0},{"date":"2021-09-09","close":8630.0},{"date":"2021-09-10","close":9210.0},{"date":"2021-09-13","close":9080.0},{"date":"2021-09-14","close":9160.0},{"date":"2021-09-15","close":9180.0},{"date":"2021-09-16","close":9070.0},{"date":"2021-09-17","close":9130.0},{"date":"2021-09-23","close":8980.0},{"date":"2021-09-24","close":8960.0},{"date":"2021-09-27","close":9030.0},{"date":"2021-09-28","close":8810.0},{"date":"2021-09-29","close":8610.0},{"date":"2021-09-30","close":8630.0},{"date":"2021-10-01","close":8350.0},{"date":"2021-10-05","close":8250.0},{"date":"2021-10-06","close":8010.0},{"date":"2021-10-07","close":8200.0},{"date":"2021-10-08","close":8100.0},{"date":"2021-10-12","close":8100.0},{"date":"2021-10-13","close":8140.0},{"date":"2021-10-14","close":8320.0},{"date":"2021-10-15","close":8480.0},{"date":"2021-10-18","close":8450.0},{"date":"2021-10-19","close":8500.0},{"date":"2021-10-20","close":8350.0},{"date":"2021-10-21","close":8400.0},{"date":"2021-10-22","close":8280.0},{"date":"2021-10-25","close":8390.0},{"date":"2021-10-26","close":8460.0},{"date":"2021-10-27","close":8370.0},{"date":"2021-10-28","close":8210.0},{"date":"2021-10-29","close":8190.0},{"date":"2021-11-01","close":8230.0},{"date":"2021-11-02","close":8240.0},{"date":"2021-11-03","close":8130.0},{"date":"2021-11-04","close":8120.0},{"date":"2021-11-05","close":7980.0},{"date":"2021-11-08","close":7940.0},{"date":"2021-11-09","close":7950.0},{"date":"2021-11-10","close":7740.0},{"date":"2021-11-11","close":6350.0},{"date":"2021-11-12","close":6850.0},{"date":"2021-11-15","close":6750.0},{"date":"2021-11-16","close":6440.0},{"date":"2021-11-17","close":6130.0},{"date":"2021-11-18","close":6170.0},{"date":"2021-11-19","close":6250.0},{"date":"2021-11-22","close":6170.0},{"date":"2021-11-23","close":6080.0},{"date":"2021-11-24","close":6210.0},{"date":"2021-11-25","close":6520.0},{"date":"2021-11-26","close":6210.0},{"date":"2021-11-29","close":6070.0},{"date":"2021-11-30","close":5760.0},{"date":"2021-12-01","close":5830.0},{"date":"2021-12-02","close":5920.0},{"date":"2021-12-03","close":6400.0},{"date":"2021-12-06","close":6320.0},{"date":"2021-12-07","close":6280.0},{"date":"2021-12-08","close":6290.0},{"date":"2021-12-09","close":6380.0},{"date":"2021-12-10","close":6300.0},{"date":"2021-12-13","close":6200.0},{"date":"2021-12-14","close":6200.0},{"date":"2021-12-15","close":6200.0},{"date":"2021-12-16","close":6200.0},{"date":"2021-12-17","close":6140.0},{"date":"2021-12-20","close":5990.0},{"date":"2021-12-21","close":5940.0},{"date":"2021-12-22","close":5950.0},{"date":"2021-12-23","close":5800.0},{"date":"2021-12-24","close":5840.0},{"date":"2021-12-27","close":5840.0},{"date":"2021-12-28","close":5910.0},{"date":"2021-12-29","close":5890.0},{"date":"2021-12-30","close":5780.0},{"date":"2022-01-03","close":5890.0},{"date":"2022-01-04","close":5860.0},{"date":"2022-01-05","close":5710.0},{"date":"2022-01-06","close":5710.0},{"date":"2022-01-07","close":5780.0},{"date":"2022-01-10","close":5700.0},{"date":"2022-01-11","close":5590.0},{"date":"2022-01-12","close":5530.0},{"date":"2022-01-13","close":5500.0},{"date":"2022-01-14","close":5510.0},{"date":"2022-01-17","close":5550.0},{"date":"2022-01-18","close":5500.0},{"date":"2022-01-19","close":5380.0},{"date":"2022-01-20","close":5420.0},{"date":"2022-01-21","close":5340.0},{"date":"2022-01-24","close":5210.0},{"date":"2022-01-25","close":4970.0},{"date":"2022-01-26","close":4970.0},{"date":"2022-01-27","close":4800.0},{"date":"2022-01-28","close":5100.0},{"date":"2022-02-03","close":5240.0},{"date":"2022-02-04","close":5390.0},{"date":"2022-02-07","close":5300.0},{"date":"2022-02-08","close":5300.0},{"date":"2022-02-09","close":5300.0},{"date":"2022-02-10","close":5400.0},{"date":"2022-02-11","close":5400.0},{"date":"2022-02-14","close":5180.0},{"date":"2022-02-15","close":5040.0},{"date":"2022-02-16","close":5240.0},{"date":"2022-02-17","close":5300.0},{"date":"2022-02-18","close":5660.0},{"date":"2022-02-21","close":6140.0},{"date":"2022-02-22","close":6140.0},{"date":"2022-02-23","close":6080.0},{"date":"2022-02-24","close":5820.0},{"date":"2022-02-25","close":5830.0},{"date":"2022-02-28","close":5830.0},{"date":"2022-03-02","close":5890.0},{"date":"2022-03-03","close":5920.0},{"date":"2022-03-04","close":5920.0},{"date":"2022-03-07","close":5720.0},{"date":"2022-03-08","close":5740.0},{"date":"2022-03-10","close":5600.0},{"date":"2022-03-11","close":5670.0},{"date":"2022-03-14","close":5430.0},{"date":"2022-03-15","close":5280.0},{"date":"2022-03-16","close":5430.0},{"date":"2022-03-17","close":5430.0},{"date":"2022-03-18","close":5520.0},{"date":"2022-03-21","close":5520.0},{"date":"2022-03-22","close":6480.0},{"date":"2022-03-23","close":6450.0},{"date":"2022-03-24","close":6470.0},{"date":"2022-03-25","close":6370.0},{"date":"2022-03-28","close":6430.0},{"date":"2022-03-29","close":6310.0},{"date":"2022-03-30","close":6320.0},{"date":"2022-03-31","close":6320.0},{"date":"2022-04-01","close":6450.0},{"date":"2022-04-04","close":6500.0},{"date":"2022-04-05","close":6560.0},{"date":"2022-04-06","close":6360.0},{"date":"2022-04-07","close":6300.0},{"date":"2022-04-08","close":6340.0},{"date":"2022-04-11","close":6300.0},{"date":"2022-04-12","close":6190.0},{"date":"2022-04-13","close":6280.0},{"date":"2022-04-14","close":6460.0},{"date":"2022-04-15","close":6550.0},{"date":"2022-04-18","close":6740.0},{"date":"2022-04-19","close":6640.0},{"date":"2022-04-20","close":6640.0},{"date":"2022-04-21","close":6500.0},{"date":"2022-04-22","close":6340.0},{"date":"2022-04-25","close":6440.0},{"date":"2022-04-26","close":6560.0},{"date":"2022-04-27","close":6510.0},{"date":"2022-04-28","close":6470.0},{"date":"2022-04-29","close":6540.0},{"date":"2022-05-02","close":6470.0},{"date":"2022-05-03","close":6420.0},{"date":"2022-05-04","close":6330.0},{"date":"2022-05-06","close":6250.0},{"date":"2022-05-09","close":6040.0},{"date":"2022-05-10","close":6090.0},{"date":"2022-05-11","close":6140.0},{"date":"2022-05-12","close":5910.0},{"date":"2022-05-13","close":6030.0},{"date":"2022-05-16","close":6030.0},{"date":"2022-05-17","close":6070.0},{"date":"2022-05-18","close":6040.0},{"date":"2022-05-19","close":5870.0},{"date":"2022-05-20","close":5860.0},{"date":"2022-05-23","close":5820.0},{"date":"2022-05-24","close":5740.0},{"date":"2022-05-25","close":5640.0},{"date":"2022-05-26","close":5650.0},{"date":"2022-05-27","close":5630.0},{"date":"2022-05-30","close":5690.0},{"date":"2022-05-31","close":5740.0},{"date":"2022-06-02","close":5750.0},{"date":"2022-06-03","close":5760.0},{"date":"2022-06-07","close":5680.0},{"date":"2022-06-08","close":5680.0},{"date":"2022-06-09","close":5640.0},{"date":"2022-06-10","close":5600.0},{"date":"2022-06-13","close":5220.0},{"date":"2022-06-14","close":5160.0},{"date":"2022-06-15","close":4950.0},{"date":"2022-06-16","close":4930.0},{"date":"2022-06-17","close":4900.0},{"date":"2022-06-20","close":4630.0},{"date":"2022-06-21","close":4630.0},{"date":"2022-06-22","close":4435.0},{"date":"2022-06-23","close":4235.0},{"date":"2022-06-24","close":4335.0},{"date":"2022-06-27","close":4415.0},{"date":"2022-06-28","close":4445.0},{"date":"2022-06-29","close":4630.0},{"date":"2022-06-30","close":4620.0},{"date":"2022-07-01","close":4600.0},{"date":"2022-07-04","close":4450.0},{"date":"2022-07-05","close":4485.0},{"date":"2022-07-06","close":4400.0},{"date":"2022-07-07","close":4450.0},{"date":"2022-07-08","close":4480.0},{"date":"2022-07-11","close":4380.0},{"date":"2022-07-12","close":4310.0},{"date":"2022-07-13","close":4300.0},{"date":"2022-07-14","close":4695.0},{"date":"2022-07-15","close":4745.0},{"date":"2022-07-18","close":4735.0},{"date":"2022-07-19","close":4935.0},{"date":"2022-07-20","close":4910.0},{"date":"2022-07-21","close":4940.0},{"date":"2022-07-22","close":4895.0},{"date":"2022-07-25","close":4855.0},{"date":"2022-07-26","close":4870.0},{"date":"2022-07-27","close":4805.0},{"date":"2022-07-28","close":4890.0},{"date":"2022-07-29","close":5030.0},{"date":"2022-08-01","close":5050.0},{"date":"2022-08-02","close":5010.0},{"date":"2022-08-03","close":5040.0},{"date":"2022-08-04","close":4990.0},{"date":"2022-08-05","close":4990.0},{"date":"2022-08-08","close":4980.0},{"date":"2022-08-09","close":4990.0},{"date":"2022-08-10","close":4995.0},{"date":"2022-08-11","close":5100.0},{"date":"2022-08-12","close":5260.0},{"date":"2022-08-16","close":5370.0},{"date":"2022-08-17","close":5310.0},{"date":"2022-08-18","close":5230.0},{"date":"2022-08-19","close":5390.0},{"date":"2022-08-22","close":5350.0},{"date":"2022-08-23","close":5330.0},{"date":"2022-08-24","close":5450.0},{"date":"2022-08-25","close":5540.0},{"date":"2022-08-26","close":5580.0},{"date":"2022-08-29","close":5420.0},{"date":"2022-08-30","close":5500.0},{"date":"2022-08-31","close":5560.0},{"date":"2022-09-01","close":5330.0},{"date":"2022-09-02","close":5410.0},{"date":"2022-09-05","close":5370.0},{"date":"2022-09-06","close":5410.0},{"date":"2022-09-07","close":5190.0},{"date":"2022-09-08","close":5200.0},{"date":"2022-09-13","close":5340.0},{"date":"2022-09-14","close":5290.0},{"date":"2022-09-15","close":5280.0},{"date":"2022-09-16","close":5160.0},{"date":"2022-09-19","close":4975.0},{"date":"2022-09-20","close":5000.0},{"date":"2022-09-21","close":5000.0},{"date":"2022-09-22","close":4850.0},{"date":"2022-09-23","close":4690.0},{"date":"2022-09-26","close":4260.0},{"date":"2022-09-27","close":4430.0},{"date":"2022-09-28","close":4150.0},{"date":"2022-09-29","close":4075.0},{"date":"2022-09-30","close":3900.0},{"date":"2022-10-04","close":4130.0},{"date":"2022-10-05","close":4095.0},{"date":"2022-10-06","close":4190.0},{"date":"2022-10-07","close":4185.0},{"date":"2022-10-11","close":4035.0},{"date":"2022-10-12","close":4000.0},{"date":"2022-10-13","close":3960.0},{"date":"2022-10-14","close":3980.0},{"date":"2022-10-17","close":4030.0},{"date":"2022-10-18","close":4105.0},{"date":"2022-10-19","close":4045.0},{"date":"2022-10-20","close":4030.0},{"date":"2022-10-21","close":3995.0},{"date":"2022-10-24","close":4010.0},{"date":"2022-10-25","close":3875.0},{"date":"2022-10-26","close":3835.0},{"date":"2022-10-27","close":3890.0},{"date":"2022-10-28","close":3850.0},{"date":"2022-10-31","close":3850.0},{"date":"2022-11-01","close":3915.0},{"date":"2022-11-02","close":3915.0},{"date":"2022-11-03","close":3860.0},{"date":"2022-11-04","close":3905.0},{"date":"2022-11-07","close":3960.0},{"date":"2022-11-08","close":4060.0},{"date":"2022-11-09","close":4080.0},{"date":"2022-11-10","close":4055.0},{"date":"2022-11-11","close":4210.0},{"date":"2022-11-14","close":4250.0},{"date":"2022-11-15","close":4390.0},{"date":"2022-11-16","close":4385.0},{"date":"2022-11-17","close":4355.0},{"date":"2022-11-18","close":4335.0},{"date":"2022-11-21","close":4345.0},{"date":"2022-11-22","close":4340.0},{"date":"2022-11-23","close":4260.0},{"date":"2022-11-24","close":4325.0},{"date":"2022-11-25","close":4265.0},{"date":"2022-11-28","close":4230.0},{"date":"2022-11-29","close":4350.0},{"date":"2022-11-30","close":4340.0},{"date":"2022-12-01","close":4515.0},{"date":"2022-12-02","close":4450.0},{"date":"2022-12-05","close":4470.0},{"date":"2022-12-06","close":4350.0},{"date":"2022-12-07","close":4310.0},{"date":"2022-12-08","close":4240.0},{"date":"2022-12-09","close":4300.0},{"date":"2022-12-12","close":4270.0},{"date":"2022-12-13","close":4240.0},{"date":"2022-12-14","close":4310.0},{"date":"2022-12-15","close":4360.0},{"date":"2022-12-16","close":4355.0},{"date":"2022-12-19","close":4275.0},{"date":"2022-12-20","close":4150.0},{"date":"2022-12-21","close":4175.0},{"date":"2022-12-22","close":4195.0},{"date":"2022-12-23","close":4065.0},{"date":"2022-12-26","close":4095.0},{"date":"2022-12-27","close":4335.0},{"date":"2022-12-28","close":4365.0},{"date":"2022-12-29","close":4290.0},{"date":"2023-01-02","close":4280.0},{"date":"2023-01-03","close":4300.0},{"date":"2023-01-04","close":4365.0},{"date":"2023-01-05","close":4405.0},{"date":"2023-01-06","close":4370.0},{"date":"2023-01-09","close":4400.0},{"date":"2023-01-10","close":4410.0},{"date":"2023-01-11","close":4445.0},{"date":"2023-01-12","close":4440.0},{"date":"2023-01-13","close":4450.0},{"date":"2023-01-16","close":4445.0},{"date":"2023-01-17","close":4350.0},{"date":"2023-01-18","close":4440.0},{"date":"2023-01-19","close":4540.0},{"date":"2023-01-20","close":4665.0},{"date":"2023-01-25","close":4710.0},{"date":"2023-01-26","close":4705.0},{"date":"2023-01-27","close":4800.0},{"date":"2023-01-30","close":4800.0},{"date":"2023-01-31","close":4795.0},{"date":"2023-02-01","close":4795.0},{"date":"2023-02-02","close":4835.0},{"date":"2023-02-03","close":4845.0},{"date":"2023-02-06","close":4800.0},{"date":"2023-02-07","close":4790.0},{"date":"2023-02-08","close":4860.0},{"date":"2023-02-09","close":4865.0},{"date":"2023-02-10","close":4830.0},{"date":"2023-02-13","close":4660.0},{"date":"2023-02-14","close":4670.0},{"date":"2023-02-15","close":4500.0},{"date":"2023-02-16","close":4650.0},{"date":"2023-02-17","close":4645.0},{"date":"2023-02-20","close":4590.0},{"date":"2023-02-21","close":4595.0},{"date":"2023-02-22","close":4405.0},{"date":"2023-02-23","close":4345.0},{"date":"2023-02-24","close":4290.0},{"date":"2023-02-27","close":4090.0},{"date":"2023-02-28","close":4205.0},{"date":"2023-03-02","close":4200.0},{"date":"2023-03-03","close":4210.0},{"date":"2023-03-06","close":4235.0},{"date":"2023-03-07","close":4240.0},{"date":"2023-03-08","close":4145.0},{"date":"2023-03-09","close":4170.0},{"date":"2023-03-10","close":4275.0},{"date":"2023-03-13","close":4380.0},{"date":"2023-03-14","close":4180.0},{"date":"2023-03-15","close":4220.0},{"date":"2023-03-16","close":4210.0},{"date":"2023-03-17","close":4320.0},{"date":"2023-03-20","close":4300.0},{"date":"2023-03-21","close":4310.0},{"date":"2023-03-22","close":4305.0},{"date":"2023-03-23","close":4320.0},{"date":"2023-03-24","close":4305.0},{"date":"2023-03-27","close":4260.0},{"date":"2023-03-28","close":4280.0},{"date":"2023-03-29","close":4300.0},{"date":"2023-03-30","close":4285.0},{"date":"2023-03-31","close":4300.0},{"date":"2023-04-03","close":4265.0},{"date":"2023-04-04","close":4360.0},{"date":"2023-04-05","close":4470.0},{"date":"2023-04-06","close":4425.0},{"date":"2023-04-07","close":4380.0},{"date":"2023-04-10","close":4265.0},{"date":"2023-04-11","close":4190.0},{"date":"2023-04-12","close":4230.0},{"date":"2023-04-13","close":4220.0},{"date":"2023-04-14","close":4290.0},{"date":"2023-04-17","close":4275.0},{"date":"2023-04-18","close":4340.0},{"date":"2023-04-19","close":4370.0},{"date":"2023-04-20","close":4395.0},{"date":"2023-04-21","close":4315.0},{"date":"2023-04-24","close":4300.0},{"date":"2023-04-25","close":4275.0},{"date":"2023-04-26","close":4230.0},{"date":"2023-04-27","close":4280.0},{"date":"2023-04-28","close":4290.0},{"date":"2023-05-02","close":4375.0},{"date":"2023-05-03","close":4435.0},{"date":"2023-05-04","close":4410.0},{"date":"2023-05-08","close":4435.0},{"date":"2023-05-09","close":4460.0},{"date":"2023-05-10","close":4560.0},{"date":"2023-05-11","close":4595.0},{"date":"2023-05-12","close":4615.0},{"date":"2023-05-15","close":4600.0},{"date":"2023-05-16","close":4595.0},{"date":"2023-05-17","close":4540.0},{"date":"2023-05-18","close":4480.0},{"date":"2023-05-19","close":4420.0},{"date":"2023-05-22","close":4465.0},{"date":"2023-05-23","close":4595.0},{"date":"2023-05-24","close":4800.0},{"date":"2023-05-25","close":4925.0},{"date":"2023-05-26","close":5280.0},{"date":"2023-05-30","close":5330.0},{"date":"2023-05-31","close":5280.0},{"date":"2023-06-01","close":5300.0},{"date":"2023-06-02","close":5670.0},{"date":"2023-06-05","close":5500.0},{"date":"2023-06-07","close":5290.0},{"date":"2023-06-08","close":5300.0},{"date":"2023-06-09","close":5360.0},{"date":"2023-06-12","close":5550.0},{"date":"2023-06-13","close":5640.0},{"date":"2023-06-14","close":5510.0},{"date":"2023-06-15","close":5590.0},{"date":"2023-06-16","close":5640.0},{"date":"2023-06-19","close":5590.0},{"date":"2023-06-20","close":5600.0},{"date":"2023-06-21","close":5570.0},{"date":"2023-06-22","close":5440.0},{"date":"2023-06-23","close":5720.0},{"date":"2023-06-26","close":5900.0},{"date":"2023-06-27","close":5920.0},{"date":"2023-06-28","close":5920.0},{"date":"2023-06-29","close":5900.0},{"date":"2023-06-30","close":5870.0},{"date":"2023-07-03","close":5880.0},{"date":"2023-07-04","close":5960.0},{"date":"2023-07-05","close":6080.0},{"date":"2023-07-06","close":6130.0},{"date":"2023-07-07","close":6180.0},{"date":"2023-07-10","close":6080.0},{"date":"2023-07-11","close":6000.0},{"date":"2023-07-12","close":5710.0},{"date":"2023-07-13","close":5700.0},{"date":"2023-07-14","close":5810.0},{"date":"2023-07-17","close":5810.0},{"date":"2023-07-18","close":5800.0},{"date":"2023-07-19","close":5640.0},{"date":"2023-07-20","close":5550.0},{"date":"2023-07-21","close":5400.0},{"date":"2023-07-24","close":5330.0},{"date":"2023-07-25","close":4980.0},{"date":"2023-07-26","close":5180.0},{"date":"2023-07-27","close":5120.0},{"date":"2023-07-28","close":5380.0},{"date":"2023-07-31","close":5360.0},{"date":"2023-08-01","close":5200.0},{"date":"2023-08-02","close":5050.0},{"date":"2023-08-03","close":5100.0},{"date":"2023-08-04","close":5200.0},{"date":"2023-08-07","close":4915.0},{"date":"2023-08-08","close":4885.0},{"date":"2023-08-09","close":5300.0},{"date":"2023-08-10","close":5550.0},{"date":"2023-08-11","close":5470.0},{"date":"2023-08-14","close":5410.0},{"date":"2023-08-16","close":5270.0},{"date":"2023-08-17","close":5230.0},{"date":"2023-08-18","close":5060.0},{"date":"2023-08-21","close":5100.0},{"date":"2023-08-22","close":5180.0},{"date":"2023-08-23","close":5560.0},{"date":"2023-08-24","close":5830.0},{"date":"2023-08-25","close":6000.0},{"date":"2023-08-28","close":6700.0},{"date":"2023-08-29","close":6530.0},{"date":"2023-08-30","close":6640.0},{"date":"2023-08-31","close":6910.0},{"date":"2023-09-01","close":6850.0},{"date":"2023-09-04","close":6820.0},{"date":"2023-09-05","close":6980.0},{"date":"2023-09-06","close":6870.0},{"date":"2023-09-07","close":6550.0},{"date":"2023-09-08","close":6840.0},{"date":"2023-09-11","close":6780.0},{"date":"2023-09-12","close":6520.0},{"date":"2023-09-13","close":6550.0},{"date":"2023-09-14","close":6440.0},{"date":"2023-09-15","close":6480.0},{"date":"2023-09-18","close":6370.0},{"date":"2023-09-19","close":6200.0},{"date":"2023-09-20","close":6250.0},{"date":"2023-09-21","close":6070.0},{"date":"2023-09-22","close":6270.0},{"date":"2023-09-25","close":6030.0},{"date":"2023-09-26","close":6110.0},{"date":"2023-09-27","close":5850.0},{"date":"2023-10-04","close":5450.0},{"date":"2023-10-05","close":5500.0},{"date":"2023-10-06","close":5950.0},{"date":"2023-10-10","close":5550.0},{"date":"2023-10-11","close":5680.0},{"date":"2023-10-12","close":5750.0},{"date":"2023-10-13","close":5650.0},{"date":"2023-10-16","close":5600.0},{"date":"2023-10-17","close":5730.0},{"date":"2023-10-18","close":5720.0},{"date":"2023-10-19","close":5450.0},{"date":"2023-10-20","close":5260.0},{"date":"2023-10-23","close":5270.0},{"date":"2023-10-24","close":5400.0},{"date":"2023-10-25","close":5700.0},{"date":"2023-10-26","close":5740.0},{"date":"2023-10-27","close":5980.0},{"date":"2023-10-30","close":6450.0},{"date":"2023-10-31","close":6300.0},{"date":"2023-11-01","close":6750.0},{"date":"2023-11-02","close":6750.0},{"date":"2023-11-03","close":6680.0},{"date":"2023-11-06","close":6460.0},{"date":"2023-11-07","close":6410.0},{"date":"2023-11-08","close":6410.0},{"date":"2023-11-09","close":6200.0},{"date":"2023-11-10","close":6200.0},{"date":"2023-11-13","close":6080.0},{"date":"2023-11-14","close":5810.0},{"date":"2023-11-15","close":5570.0},{"date":"2023-11-16","close":5740.0},{"date":"2023-11-17","close":5670.0},{"date":"2023-11-20","close":6100.0},{"date":"2023-11-21","close":6150.0},{"date":"2023-11-22","close":6210.0},{"date":"2023-11-23","close":6080.0},{"date":"2023-11-24","close":6000.0},{"date":"2023-11-27","close":5890.0},{"date":"2023-11-28","close":6260.0},{"date":"2023-11-29","close":6190.0},{"date":"2023-11-30","close":6290.0},{"date":"2023-12-01","close":6130.0},{"date":"2023-12-04","close":6140.0},{"date":"2023-12-05","close":6000.0},{"date":"2023-12-06","close":6550.0},{"date":"2023-12-07","close":6350.0},{"date":"2023-12-08","close":6150.0},{"date":"2023-12-11","close":6050.0},{"date":"2023-12-12","close":6040.0},{"date":"2023-12-13","close":6000.0},{"date":"2023-12-14","close":6060.0},{"date":"2023-12-15","close":6030.0},{"date":"2023-12-18","close":6070.0},{"date":"2023-12-19","close":6090.0},{"date":"2023-12-20","close":6270.0},{"date":"2023-12-21","close":6350.0},{"date":"2023-12-22","close":6230.0},{"date":"2023-12-26","close":6210.0},{"date":"2023-12-27","close":6200.0},{"date":"2023-12-28","close":6420.0},{"date":"2024-01-02","close":6400.0},{"date":"2024-01-03","close":6730.0},{"date":"2024-01-04","close":6800.0},{"date":"2024-01-05","close":7090.0},{"date":"2024-01-08","close":7060.0},{"date":"2024-01-09","close":7230.0},{"date":"2024-01-10","close":7090.0},{"date":"2024-01-11","close":7120.0},{"date":"2024-01-12","close":6990.0},{"date":"2024-01-15","close":6670.0},{"date":"2024-01-16","close":6830.0},{"date":"2024-01-17","close":6720.0},{"date":"2024-01-18","close":6940.0},{"date":"2024-01-19","close":7110.0},{"date":"2024-01-22","close":6870.0},{"date":"2024-01-23","close":7100.0},{"date":"2024-01-24","close":7200.0},{"date":"2024-01-25","close":7150.0},{"date":"2024-01-26","close":7000.0},{"date":"2024-01-29","close":6700.0},{"date":"2024-01-30","close":6590.0},{"date":"2024-01-31","close":6310.0},{"date":"2024-02-01","close":6320.0},{"date":"2024-02-02","close":6280.0},{"date":"2024-02-05","close":5970.0},{"date":"2024-02-06","close":5880.0},{"date":"2024-02-07","close":5900.0},{"date":"2024-02-08","close":5990.0},{"date":"2024-02-13","close":5940.0},{"date":"2024-02-14","close":5950.0},{"date":"2024-02-15","close":5810.0},{"date":"2024-02-16","close":5910.0},{"date":"2024-02-19","close":5810.0},{"date":"2024-02-20","close":5790.0},{"date":"2024-02-21","close":5560.0},{"date":"2024-02-22","close":5290.0},{"date":"2024-02-23","close":5220.0},{"date":"2024-02-26","close":5170.0},{"date":"2024-02-27","close":5200.0},{"date":"2024-02-28","close":5220.0},{"date":"2024-02-29","close":5410.0},{"date":"2024-03-04","close":5400.0},{"date":"2024-03-05","close":5260.0},{"date":"2024-03-06","close":5090.0},{"date":"2024-03-07","close":4980.0},{"date":"2024-03-08","close":4985.0},{"date":"2024-03-11","close":4855.0},{"date":"2024-03-12","close":4765.0},{"date":"2024-03-13","close":4785.0},{"date":"2024-03-14","close":4595.0},{"date":"2024-03-15","close":4505.0},{"date":"2024-03-18","close":4470.0},{"date":"2024-03-19","close":4280.0},{"date":"2024-03-20","close":4590.0},{"date":"2024-03-21","close":4600.0},{"date":"2024-03-22","close":4540.0},{"date":"2024-03-25","close":4780.0},{"date":"2024-03-26","close":4730.0},{"date":"2024-03-27","close":4680.0},{"date":"2024-03-28","close":4700.0},{"date":"2024-03-29","close":4635.0},{"date":"2024-04-01","close":5010.0},{"date":"2024-04-02","close":4820.0},{"date":"2024-04-03","close":4770.0},{"date":"2024-04-04","close":4660.0},{"date":"2024-04-05","close":4560.0},{"date":"2024-04-08","close":4555.0},{"date":"2024-04-09","close":4525.0},{"date":"2024-04-11","close":4480.0},{"date":"2024-04-12","close":4540.0},{"date":"2024-04-15","close":4460.0},{"date":"2024-04-16","close":4360.0},{"date":"2024-04-17","close":4340.0},{"date":"2024-04-18","close":4295.0},{"date":"2024-04-19","close":4250.0},{"date":"2024-04-22","close":4185.0},{"date":"2024-04-23","close":4225.0},{"date":"2024-04-24","close":4270.0},{"date":"2024-04-25","close":4300.0},{"date":"2024-04-26","close":4310.0},{"date":"2024-04-29","close":4440.0},{"date":"2024-04-30","close":4540.0},{"date":"2024-05-02","close":4475.0},{"date":"2024-05-03","close":4460.0},{"date":"2024-05-07","close":4405.0},{"date":"2024-05-08","close":4420.0},{"date":"2024-05-09","close":4450.0},{"date":"2024-05-10","close":4560.0},{"date":"2024-05-13","close":4515.0},{"date":"2024-05-14","close":4500.0},{"date":"2024-05-16","close":4145.0},{"date":"2024-05-17","close":3945.0},{"date":"2024-05-20","close":3930.0},{"date":"2024-05-21","close":3880.0},{"date":"2024-05-22","close":3855.0},{"date":"2024-05-23","close":3905.0},{"date":"2024-05-24","close":3890.0},{"date":"2024-05-27","close":3900.0},{"date":"2024-05-28","close":3920.0},{"date":"2024-05-29","close":3865.0},{"date":"2024-05-30","close":3825.0},{"date":"2024-05-31","close":3960.0},{"date":"2024-06-03","close":3925.0},{"date":"2024-06-04","close":3840.0},{"date":"2024-06-05","close":3780.0},{"date":"2024-06-07","close":3750.0},{"date":"2024-06-10","close":3715.0},{"date":"2024-06-11","close":3690.0},{"date":"2024-06-12","close":3685.0},{"date":"2024-06-13","close":3715.0},{"date":"2024-06-14","close":3950.0},{"date":"2024-06-17","close":3860.0},{"date":"2024-06-18","close":3810.0},{"date":"2024-06-19","close":3725.0},{"date":"2024-06-20","close":3715.0},{"date":"2024-06-21","close":3775.0},{"date":"2024-06-24","close":4125.0},{"date":"2024-06-25","close":4205.0},{"date":"2024-06-26","close":3970.0},{"date":"2024-06-27","close":3910.0},{"date":"2024-06-28","close":3920.0},{"date":"2024-07-01","close":4055.0},{"date":"2024-07-02","close":3940.0},{"date":"2024-07-03","close":3795.0},{"date":"2024-07-04","close":3840.0},{"date":"2024-07-05","close":3800.0},{"date":"2024-07-08","close":3820.0},{"date":"2024-07-09","close":3875.0},{"date":"2024-07-10","close":3985.0},{"date":"2024-07-11","close":3950.0},{"date":"2024-07-12","close":4050.0},{"date":"2024-07-15","close":4010.0},{"date":"2024-07-16","close":3935.0},{"date":"2024-07-17","close":3965.0},{"date":"2024-07-18","close":3905.0},{"date":"2024-07-19","close":3815.0},{"date":"2024-07-22","close":3670.0},{"date":"2024-07-23","close":3710.0},{"date":"2024-07-24","close":3680.0},{"date":"2024-07-25","close":3600.0},{"date":"2024-07-26","close":3760.0},{"date":"2024-07-29","close":3660.0},{"date":"2024-07-30","close":3685.0},{"date":"2024-07-31","close":3700.0},{"date":"2024-08-01","close":3665.0},{"date":"2024-08-02","close":3570.0},{"date":"2024-08-05","close":3220.0},{"date":"2024-08-06","close":3135.0},{"date":"2024-08-07","close":3040.0},{"date":"2024-08-08","close":3070.0},{"date":"2024-08-09","close":3145.0},{"date":"2024-08-12","close":3300.0},{"date":"2024-08-13","close":3265.0},{"date":"2024-08-14","close":3300.0},{"date":"2024-08-16","close":3300.0},{"date":"2024-08-19","close":3335.0},{"date":"2024-08-20","close":3260.0},{"date":"2024-08-21","close":3210.0},{"date":"2024-08-22","close":3205.0},{"date":"2024-08-23","close":3220.0},{"date":"2024-08-26","close":3105.0},{"date":"2024-08-27","close":2995.0},{"date":"2024-08-28","close":3080.0},{"date":"2024-08-29","close":3015.0},{"date":"2024-08-30","close":3020.0},{"date":"2024-09-02","close":3050.0},{"date":"2024-09-03","close":3000.0},{"date":"2024-09-04","close":3010.0},{"date":"2024-09-05","close":3050.0},{"date":"2024-09-06","close":2965.0},{"date":"2024-09-09","close":3040.0},{"date":"2024-09-10","close":3000.0},{"date":"2024-09-11","close":3035.0},{"date":"2024-09-12","close":3045.0},{"date":"2024-09-13","close":3055.0},{"date":"2024-09-19","close":2985.0},{"date":"2024-09-20","close":3000.0},{"date":"2024-09-23","close":3000.0},{"date":"2024-09-24","close":3010.0},{"date":"2024-09-25","close":3040.0},{"date":"2024-09-26","close":3040.0},{"date":"2024-09-27","close":3155.0},{"date":"2024-09-30","close":3135.0},{"date":"2024-10-02","close":3085.0},{"date":"2024-10-04","close":3075.0},{"date":"2024-10-07","close":3030.0},{"date":"2024-10-08","close":2945.0},{"date":"2024-10-10","close":2970.0},{"date":"2024-10-11","close":2935.0},{"date":"2024-10-14","close":2965.0},{"date":"2024-10-15","close":2985.0},{"date":"2024-10-16","close":2985.0},{"date":"2024-10-17","close":3010.0},{"date":"2024-10-18","close":3010.0},{"date":"2024-10-21","close":3010.0},{"date":"2024-10-22","close":3170.0},{"date":"2024-10-23","close":3355.0},{"date":"2024-10-24","close":3350.0},{"date":"2024-10-25","close":3355.0},{"date":"2024-10-28","close":3515.0},{"date":"2024-10-29","close":3850.0},{"date":"2024-10-30","close":3800.0},{"date":"2024-10-31","close":3700.0},{"date":"2024-11-01","close":3585.0},{"date":"2024-11-04","close":3575.0},{"date":"2024-11-05","close":3590.0},{"date":"2024-11-06","close":3540.0},{"date":"2024-11-07","close":3365.0},{"date":"2024-11-08","close":3520.0},{"date":"2024-11-11","close":3535.0},{"date":"2024-11-12","close":3325.0},{"date":"2024-11-13","close":3060.0},{"date":"2024-11-14","close":3010.0},{"date":"2024-11-15","close":3100.0},{"date":"2024-11-18","close":3095.0},{"date":"2024-11-19","close":3155.0},{"date":"2024-11-20","close":3090.0},{"date":"2024-11-21","close":3030.0},{"date":"2024-11-22","close":3095.0},{"date":"2024-11-25","close":3195.0},{"date":"2024-11-26","close":3600.0},{"date":"2024-11-27","close":3310.0},{"date":"2024-11-28","close":3350.0},{"date":"2024-11-29","close":3275.0},{"date":"2024-12-02","close":3220.0},{"date":"2024-12-03","close":3280.0},{"date":"2024-12-04","close":3160.0},{"date":"2024-12-05","close":3170.0},{"date":"2024-12-06","close":3095.0},{"date":"2024-12-09","close":2960.0},{"date":"2024-12-10","close":3050.0},{"date":"2024-12-11","close":3055.0},{"date":"2024-12-12","close":3015.0},{"date":"2024-12-13","close":3130.0},{"date":"2024-12-16","close":3180.0},{"date":"2024-12-17","close":3280.0},{"date":"2024-12-18","close":3270.0},{"date":"2024-12-19","close":3200.0},{"date":"2024-12-20","close":3075.0},{"date":"2024-12-23","close":3095.0},{"date":"2024-12-24","close":3090.0},{"date":"2024-12-26","close":3090.0},{"date":"2024-12-27","close":3010.0},{"date":"2024-12-30","close":3085.0},{"date":"2025-01-02","close":3165.0},{"date":"2025-01-03","close":3145.0},{"date":"2025-01-06","close":3090.0},{"date":"2025-01-07","close":3075.0},{"date":"2025-01-08","close":3075.0},{"date":"2025-01-09","close":3060.0},{"date":"2025-01-10","close":3035.0},{"date":"2025-01-13","close":3035.0},{"date":"2025-01-14","close":3025.0},{"date":"2025-01-15","close":3010.0},{"date":"2025-01-16","close":3045.0},{"date":"2025-01-17","close":3100.0},{"date":"2025-01-20","close":3105.0},{"date":"2025-01-21","close":3055.0},{"date":"2025-01-22","close":3025.0},{"date":"2025-01-23","close":3060.0},{"date":"2025-01-24","close":3020.0},{"date":"2025-01-31","close":3035.0},{"date":"2025-02-03","close":2980.0},{"date":"2025-02-04","close":3050.0},{"date":"2025-02-05","close":3050.0},{"date":"2025-02-06","close":3050.0},{"date":"2025-02-07","close":3020.0},{"date":"2025-02-10","close":3005.0},{"date":"2025-02-11","close":3000.0},{"date":"2025-02-12","close":3050.0},{"date":"2025-02-13","close":3050.0},{"date":"2025-02-14","close":3120.0},{"date":"2025-02-17","close":3125.0},{"date":"2025-02-18","close":3135.0},{"date":"2025-02-19","close":3105.0},{"date":"2025-02-20","close":3155.0},{"date":"2025-02-21","close":3225.0},{"date":"2025-02-24","close":3360.0},{"date":"2025-02-25","close":3530.0},{"date":"2025-02-26","close":3560.0},{"date":"2025-02-27","close":3460.0},{"date":"2025-02-28","close":3190.0},{"date":"2025-03-04","close":3160.0},{"date":"2025-03-05","close":3275.0},{"date":"2025-03-06","close":3265.0},{"date":"2025-03-07","close":3265.0},{"date":"2025-03-10","close":3270.0},{"date":"2025-03-11","close":3330.0},{"date":"2025-03-12","close":3460.0},{"date":"2025-03-13","close":3490.0},{"date":"2025-03-14","close":3500.0},{"date":"2025-03-17","close":3505.0},{"date":"2025-03-18","close":3570.0},{"date":"2025-03-19","close":3620.0},{"date":"2025-03-20","close":3640.0},{"date":"2025-03-21","close":3645.0},{"date":"2025-03-24","close":3685.0},{"date":"2025-03-25","close":3700.0},{"date":"2025-03-26","close":3745.0},{"date":"2025-03-27","close":3700.0},{"date":"2025-03-28","close":3550.0},{"date":"2025-03-31","close":3495.0},{"date":"2025-04-01","close":3575.0},{"date":"2025-04-02","close":3595.0},{"date":"2025-04-03","close":3560.0},{"date":"2025-04-04","close":3505.0},{"date":"2025-04-07","close":3395.0},{"date":"2025-04-08","close":3435.0},{"date":"2025-04-09","close":3385.0},{"date":"2025-04-10","close":3490.0},{"date":"2025-04-11","close":3570.0},{"date":"2025-04-14","close":3580.0},{"date":"2025-04-15","close":3600.0},{"date":"2025-04-16","close":3625.0},{"date":"2025-04-17","close":3550.0},{"date":"2025-04-18","close":3645.0},{"date":"2025-04-21","close":3675.0},{"date":"2025-04-22","close":3775.0},{"date":"2025-04-23","close":3890.0},{"date":"2025-04-24","close":4010.0},{"date":"2025-04-25","close":4010.0},{"date":"2025-04-28","close":4035.0},{"date":"2025-04-29","close":4200.0},{"date":"2025-04-30","close":4180.0},{"date":"2025-05-02","close":4250.0},{"date":"2025-05-07","close":4330.0},{"date":"2025-05-08","close":4405.0},{"date":"2025-05-09","close":4435.0},{"date":"2025-05-12","close":4425.0},{"date":"2025-05-13","close":4260.0},{"date":"2025-05-14","close":4500.0},{"date":"2025-05-15","close":4225.0},{"date":"2025-05-16","close":4165.0},{"date":"2025-05-19","close":4135.0},{"date":"2025-05-20","close":4380.0},{"date":"2025-05-21","close":4680.0},{"date":"2025-05-22","close":4660.0},{"date":"2025-05-23","close":4550.0},{"date":"2025-05-26","close":4655.0},{"date":"2025-05-27","close":5250.0},{"date":"2025-05-28","close":5230.0},{"date":"2025-05-29","close":5170.0},{"date":"2025-05-30","close":5060.0},{"date":"2025-06-02","close":5740.0},{"date":"2025-06-04","close":5880.0},{"date":"2025-06-05","close":5620.0},{"date":"2025-06-09","close":5050.0},{"date":"2025-06-10","close":4945.0},{"date":"2025-06-11","close":5050.0},{"date":"2025-06-12","close":5070.0},{"date":"2025-06-13","close":5000.0},{"date":"2025-06-16","close":5120.0},{"date":"2025-06-17","close":5180.0},{"date":"2025-06-18","close":5080.0},{"date":"2025-06-19","close":5040.0},{"date":"2025-06-20","close":5090.0},{"date":"2025-06-23","close":4925.0},{"date":"2025-06-24","close":5050.0},{"date":"2025-06-25","close":4925.0},{"date":"2025-06-26","close":4765.0},{"date":"2025-06-27","close":4735.0},{"date":"2025-06-30","close":5000.0},{"date":"2025-07-01","close":4955.0},{"date":"2025-07-02","close":4920.0},{"date":"2025-07-03","close":4995.0},{"date":"2025-07-04","close":4745.0},{"date":"2025-07-07","close":4760.0},{"date":"2025-07-08","close":4820.0},{"date":"2025-07-09","close":4680.0},{"date":"2025-07-10","close":4695.0},{"date":"2025-07-11","close":4595.0},{"date":"2025-07-14","close":4360.0},{"date":"2025-07-15","close":4505.0},{"date":"2025-07-16","close":4445.0},{"date":"2025-07-17","close":4480.0},{"date":"2025-07-18","close":4435.0},{"date":"2025-07-21","close":4515.0},{"date":"2025-07-22","close":4445.0},{"date":"2025-07-23","close":4320.0},{"date":"2025-07-24","close":4270.0},{"date":"2025-07-25","close":4235.0},{"date":"2025-07-28","close":4050.0},{"date":"2025-07-29","close":4050.0},{"date":"2025-07-30","close":4055.0},{"date":"2025-07-31","close":4090.0},{"date":"2025-08-01","close":4060.0},{"date":"2025-08-04","close":3830.0},{"date":"2025-08-05","close":4035.0},{"date":"2025-08-06","close":4065.0},{"date":"2025-08-07","close":4120.0},{"date":"2025-08-08","close":4035.0},{"date":"2025-08-11","close":3990.0},{"date":"2025-08-12","close":3880.0},{"date":"2025-08-13","close":3920.0},{"date":"2025-08-14","close":4025.0},{"date":"2025-08-18","close":3915.0},{"date":"2025-08-19","close":3780.0},{"date":"2025-08-20","close":3630.0},{"date":"2025-08-21","close":3840.0},{"date":"2025-08-22","close":3775.0},{"date":"2025-08-25","close":3685.0},{"date":"2025-08-26","close":3675.0},{"date":"2025-08-27","close":3685.0},{"date":"2025-08-28","close":3685.0},{"date":"2025-08-29","close":3550.0},{"date":"2025-09-01","close":3520.0},{"date":"2025-09-02","close":3535.0},{"date":"2025-09-03","close":3365.0},{"date":"2025-09-04","close":3350.0},{"date":"2025-09-05","close":3395.0},{"date":"2025-09-08","close":3620.0},{"date":"2025-09-09","close":3700.0},{"date":"2025-09-10","close":3765.0},{"date":"2025-09-11","close":3700.0},{"date":"2025-09-12","close":3800.0},{"date":"2025-09-15","close":3815.0},{"date":"2025-09-16","close":3950.0},{"date":"2025-09-17","close":4020.0},{"date":"2025-09-18","close":4005.0},{"date":"2025-09-19","close":4030.0},{"date":"2025-09-22","close":3865.0},{"date":"2025-09-23","close":3900.0},{"date":"2025-09-24","close":3890.0},{"date":"2025-09-25","close":3840.0},{"date":"2025-09-26","close":3670.0},{"date":"2025-09-29","close":3790.0},{"date":"2025-09-30","close":3735.0},{"date":"2025-10-01","close":3760.0},{"date":"2025-10-02","close":3675.0},{"date":"2025-10-10","close":3630.0},{"date":"2025-10-13","close":3575.0},{"date":"2025-10-14","close":3420.0},{"date":"2025-10-15","close":3500.0},{"date":"2025-10-16","close":3485.0},{"date":"2025-10-17","close":3500.0},{"date":"2025-10-20","close":3435.0},{"date":"2025-10-21","close":3395.0},{"date":"2025-10-22","close":3290.0},{"date":"2025-10-23","close":3275.0},{"date":"2025-10-24","close":3290.0},{"date":"2025-10-27","close":3245.0},{"date":"2025-10-28","close":3175.0},{"date":"2025-10-29","close":3180.0},{"date":"2025-10-30","close":3140.0},{"date":"2025-10-31","close":3050.0},{"date":"2025-11-03","close":3100.0},{"date":"2025-11-04","close":3235.0},{"date":"2025-11-05","close":3155.0},{"date":"2025-11-06","close":3190.0},{"date":"2025-11-07","close":3090.0},{"date":"2025-11-10","close":2990.0},{"date":"2025-11-11","close":3000.0},{"date":"2025-11-12","close":3010.0},{"date":"2025-11-13","close":3045.0},{"date":"2025-11-14","close":3100.0},{"date":"2025-11-17","close":3000.0},{"date":"2025-11-18","close":2985.0},{"date":"2025-11-19","close":2960.0},{"date":"2025-11-20","close":3355.0},{"date":"2025-11-21","close":3330.0},{"date":"2025-11-24","close":3295.0},{"date":"2025-11-25","close":3215.0},{"date":"2025-11-26","close":3210.0},{"date":"2025-11-27","close":3315.0},{"date":"2025-11-28","close":3380.0},{"date":"2025-12-01","close":3410.0},{"date":"2025-12-02","close":3470.0},{"date":"2025-12-03","close":3445.0},{"date":"2025-12-04","close":3455.0},{"date":"2025-12-05","close":3405.0},{"date":"2025-12-08","close":3305.0},{"date":"2025-12-09","close":3270.0},{"date":"2025-12-10","close":3225.0},{"date":"2025-12-11","close":3235.0},{"date":"2025-12-12","close":3225.0},{"date":"2025-12-15","close":3230.0},{"date":"2025-12-16","close":3465.0},{"date":"2025-12-17","close":3425.0},{"date":"2025-12-18","close":3380.0},{"date":"2025-12-19","close":3400.0},{"date":"2025-12-22","close":3555.0},{"date":"2025-12-23","close":3490.0},{"date":"2025-12-24","close":3515.0},{"date":"2025-12-26","close":3590.0},{"date":"2025-12-29","close":3550.0},{"date":"2025-12-30","close":3500.0},{"date":"2026-01-02","close":3540.0},{"date":"2026-01-05","close":3510.0},{"date":"2026-01-06","close":3475.0},{"date":"2026-01-07","close":3380.0},{"date":"2026-01-08","close":3355.0},{"date":"2026-01-09","close":3385.0},{"date":"2026-01-12","close":3330.0},{"date":"2026-01-13","close":3250.0},{"date":"2026-01-14","close":3330.0},{"date":"2026-01-15","close":3210.0},{"date":"2026-01-16","close":3210.0},{"date":"2026-01-19","close":3215.0},{"date":"2026-01-20","close":3200.0},{"date":"2026-01-21","close":3170.0},{"date":"2026-01-22","close":3170.0},{"date":"2026-01-23","close":3120.0},{"date":"2026-01-26","close":3145.0},{"date":"2026-01-27","close":3185.0},{"date":"2026-01-28","close":3215.0},{"date":"2026-01-29","close":3205.0},{"date":"2026-01-30","close":3235.0},{"date":"2026-02-02","close":3300.0},{"date":"2026-02-03","close":3475.0},{"date":"2026-02-04","close":3500.0},{"date":"2026-02-05","close":3345.0},{"date":"2026-02-06","close":3350.0},{"date":"2026-02-09","close":3300.0},{"date":"2026-02-10","close":3330.0},{"date":"2026-02-11","close":3410.0},{"date":"2026-02-12","close":3450.0},{"date":"2026-02-13","close":3455.0},{"date":"2026-02-19","close":3520.0},{"date":"2026-02-20","close":3575.0},{"date":"2026-02-23","close":3500.0},{"date":"2026-02-24","close":3425.0},{"date":"2026-02-25","close":3380.0},{"date":"2026-02-26","close":3325.0},{"date":"2026-02-27","close":3455.0},{"date":"2026-03-03","close":3280.0},{"date":"2026-03-04","close":3100.0},{"date":"2026-03-05","close":3415.0},{"date":"2026-03-06","close":3350.0},{"date":"2026-03-09","close":3220.0},{"date":"2026-03-10","close":3360.0},{"date":"2026-03-11","close":3440.0},{"date":"2026-03-12","close":3435.0},{"date":"2026-03-13","close":3365.0},{"date":"2026-03-16","close":3345.0},{"date":"2026-03-17","close":3355.0},{"date":"2026-03-18","close":3640.0},{"date":"2026-03-19","close":3560.0},{"date":"2026-03-20","close":3595.0},{"date":"2026-03-23","close":3515.0},{"date":"2026-03-24","close":3460.0},{"date":"2026-03-25","close":3640.0},{"date":"2026-03-26","close":3770.0},{"date":"2026-03-27","close":3950.0},{"date":"2026-03-30","close":3915.0},{"date":"2026-03-31","close":3780.0},{"date":"2026-04-01","close":4170.0},{"date":"2026-04-02","close":3920.0},{"date":"2026-04-03","close":3930.0},{"date":"2026-04-06","close":3905.0},{"date":"2026-04-07","close":3905.0},{"date":"2026-04-08","close":3905.0},{"date":"2026-04-09","close":3965.0},{"date":"2026-04-10","close":4000.0},{"date":"2026-04-13","close":4365.0},{"date":"2026-04-14","close":4370.0},{"date":"2026-04-15","close":4540.0},{"date":"2026-04-16","close":4540.0},{"date":"2026-04-17","close":4460.0},{"date":"2026-04-20","close":5040.0},{"date":"2026-04-21","close":4860.0},{"date":"2026-04-22","close":4685.0},{"date":"2026-04-23","close":4640.0},{"date":"2026-04-24","close":4965.0},{"date":"2026-04-27","close":4725.0},{"date":"2026-04-28","close":4930.0},{"date":"2026-04-29","close":4870.0},{"date":"2026-04-30","close":5170.0},{"date":"2026-05-04","close":5100.0},{"date":"2026-05-06","close":5010.0},{"date":"2026-05-07","close":5230.0},{"date":"2026-05-08","close":6790.0},{"date":"2026-05-11","close":7570.0},{"date":"2026-05-12","close":7150.0},{"date":"2026-05-13","close":7200.0},{"date":"2026-05-14","close":8030.0},{"date":"2026-05-15","close":7800.0},{"date":"2026-05-18","close":7750.0},{"date":"2026-05-19","close":8680.0},{"date":"2026-05-20","close":8500.0},{"date":"2026-05-21","close":7950.0},{"date":"2026-05-22","close":8500.0},{"date":"2026-05-26","close":8110.0},{"date":"2026-05-27","close":8050.0},{"date":"2026-05-28","close":7810.0},{"date":"2026-05-29","close":7870.0},{"date":"2026-06-01","close":7450.0},{"date":"2026-06-02","close":7370.0},{"date":"2026-06-04","close":7100.0},{"date":"2026-06-05","close":6810.0},{"date":"2026-06-08","close":6330.0},{"date":"2026-06-09","close":6610.0},{"date":"2026-06-10","close":6680.0},{"date":"2026-06-11","close":6900.0},{"date":"2026-06-12","close":6670.0},{"date":"2026-06-15","close":6460.0},{"date":"2026-06-16","close":6600.0},{"date":"2026-06-17","close":6790.0},{"date":"2026-06-18","close":6620.0},{"date":"2026-06-19","close":6170.0},{"date":"2026-06-22","close":6110.0},{"date":"2026-06-23","close":6060.0},{"date":"2026-06-24","close":5720.0},{"date":"2026-06-25","close":5730.0},{"date":"2026-06-26","close":5650.0},{"date":"2026-06-29","close":6250.0},{"date":"2026-06-30","close":6450.0},{"date":"2026-07-01","close":6420.0},{"date":"2026-07-02","close":6660.0},{"date":"2026-07-03","close":6620.0},{"date":"2026-07-06","close":7280.0},{"date":"2026-07-07","close":7210.0},{"date":"2026-07-08","close":7160.0},{"date":"2026-07-09","close":7930.0},{"date":"2026-07-10","close":8170.0},{"date":"2026-07-13","close":8520.0},{"date":"2026-07-14","close":7940.0},{"date":"2026-07-15","close":7800.0},{"date":"2026-07-16","close":7830.0},{"date":"2026-07-20","close":7920.0},{"date":"2026-07-21","close":8200.0},{"date":"2026-07-22","close":7800.0},{"date":"2026-07-23","close":7830.0},{"date":"2026-07-24","close":7470.0},{"date":"2026-07-27","close":8070.0},{"date":"2026-07-28","close":7400.0},{"date":"2026-07-29","close":7450.0},{"date":"2026-07-30","close":6870.0},{"date":"2026-07-31","close":6900.0},{"date":"2026-08-03","close":6810.0},{"date":"2026-08-04","close":7490.0},{"date":"2026-08-05","close":7770.0},{"date":"2026-08-06","close":9000.0},{"date":"2026-08-07","close":8630.0},{"date":"2026-08-10","close":10700.0},{"date":"2026-08-11","close":10420.0},{"date":"2026-08-12","close":10060.0},{"date":"2026-08-13","close":9790.0},{"date":"2026-08-14","close":9500.0},{"date":"2026-08-18","close":8380.0},{"date":"2026-08-19","close":7980.0},{"date":"2026-08-20","close":8200.0},{"date":"2026-08-21","close":8060.0},{"date":"2026-08-24","close":8310.0},{"date":"2026-08-25","close":8420.0},{"date":"2026-08-26","close":8420.0},{"date":"2026-08-27","close":8400.0},{"date":"2026-08-28","close":8970.0},{"date":"2026-08-31","close":9200.0},{"date":"2026-09-01","close":8620.0},{"date":"2026-09-02","close":8650.0},{"date":"2026-09-03","close":8250.0},{"date":"2026-09-04","close":8580.0},{"date":"2026-09-07","close":8610.0},{"date":"2026-09-08","close":7880.0},{"date":"2026-09-09","close":7750.0},{"date":"2026-09-10","close":7960.0},{"date":"2026-09-11","close":7490.0},{"date":"2026-09-14","close":7430.0},{"date":"2026-09-15","close":7110.0},{"date":"2026-09-16","close":7380.0},{"date":"2026-09-17","close":7420.0},{"date":"2026-09-18","close":7580.0},{"date":"2026-09-21","close":7440.0},{"date":"2026-09-22","close":7360.0},{"date":"2026-09-23","close":7510.0},{"date":"2026-09-28","close":7400.0},{"date":"2026-09-29","close":7250.0},{"date":"2026-09-30","close":7390.0},{"date":"2026-10-01","close":6800.0},{"date":"2026-10-02","close":6360.0},{"date":"2026-10-06","close":6310.0},{"date":"2026-10-07","close":6270.0},{"date":"2026-10-08","close":6130.0},{"date":"2026-10-12","close":5660.0},{"date":"2026-10-13","close":5380.0},{"date":"2026-10-14","close":5280.0},{"date":"2026-10-15","close":5050.0},{"date":"2026-10-16","close":5430.0},{"date":"2026-10-19","close":5330.0},{"date":"2026-10-20","close":4965.0},{"date":"2026-10-21","close":5020.0},{"date":"2026-10-22","close":4875.0},{"date":"2026-10-23","close":4785.0}],"chart_data":[{"date":"2024-10-23","open":3175,"high":3400,"low":3135,"close":3355,"volume":135799,"rsi_14":66.42,"sma_20":3045.5,"sma_60":3173.25,"sma_120":3587.79},{"date":"2024-10-24","open":3345,"high":3445,"low":3255,"close":3350,"volume":60296,"rsi_14":71.2,"sma_20":3063.0,"sma_60":3167.25,"sma_120":3580.12},{"date":"2024-10-25","open":3320,"high":3385,"low":3315,"close":3355,"volume":40744,"rsi_14":72.58,"sma_20":3080.25,"sma_60":3161.83,"sma_120":3572.25},{"date":"2024-10-28","open":3390,"high":3530,"low":3320,"close":3515,"volume":149316,"rsi_14":82.99,"sma_20":3104.0,"sma_60":3160.42,"sma_120":3565.62},{"date":"2024-10-29","open":3510,"high":3860,"low":3510,"close":3850,"volume":316494,"rsi_14":95.94,"sma_20":3144.5,"sma_60":3161.92,"sma_120":3560.71},{"date":"2024-10-30","open":3790,"high":3835,"low":3585,"close":3800,"volume":144551,"rsi_14":91.09,"sma_20":3176.75,"sma_60":3164.25,"sma_120":3554.54},{"date":"2024-10-31","open":3765,"high":3845,"low":3690,"close":3700,"volume":178503,"rsi_14":85.58,"sma_20":3205.0,"sma_60":3164.5,"sma_120":3548.08},{"date":"2024-11-01","open":3625,"high":3740,"low":3550,"close":3585,"volume":604502,"rsi_14":76.72,"sma_20":3230.0,"sma_60":3162.58,"sma_120":3540.79},{"date":"2024-11-04","open":3550,"high":3655,"low":3530,"close":3575,"volume":97796,"rsi_14":75.65,"sma_20":3255.0,"sma_60":3161.08,"sma_120":3533.88},{"date":"2024-11-05","open":3605,"high":3650,"low":3575,"close":3590,"volume":26287,"rsi_14":75.97,"sma_20":3283.0,"sma_60":3161.42,"sma_120":3526.96},{"date":"2024-11-06","open":3590,"high":3650,"low":3540,"close":3540,"volume":41443,"rsi_14":72.27,"sma_20":3312.75,"sma_60":3166.75,"sma_120":3519.38},{"date":"2024-11-07","open":3495,"high":3495,"low":3200,"close":3365,"volume":158106,"rsi_14":63.0,"sma_20":3332.5,"sma_60":3170.58,"sma_120":3509.42},{"date":"2024-11-08","open":3365,"high":3570,"low":3365,"close":3520,"volume":67333,"rsi_14":66.78,"sma_20":3361.75,"sma_60":3178.58,"sma_120":3501.12},{"date":"2024-11-11","open":3520,"high":3580,"low":3505,"close":3535,"volume":62618,"rsi_14":63.27,"sma_20":3390.25,"sma_60":3186.33,"sma_120":3493.08},{"date":"2024-11-12","open":3535,"high":3555,"low":3280,"close":3325,"volume":56027,"rsi_14":48.93,"sma_20":3407.25,"sma_60":3189.33,"sma_120":3486.25},{"date":"2024-11-13","open":3300,"high":3300,"low":3060,"close":3060,"volume":40512,"rsi_14":41.27,"sma_20":3411.0,"sma_60":3185.33,"sma_120":3478.88},{"date":"2024-11-14","open":3060,"high":3180,"low":3010,"close":3010,"volume":34162,"rsi_14":39.88,"sma_20":3411.0,"sma_60":3181.08,"sma_120":3471.21},{"date":"2024-11-15","open":3010,"high":3125,"low":2950,"close":3100,"volume":29752,"rsi_14":37.31,"sma_20":3415.5,"sma_60":3177.75,"sma_120":3464.71},{"date":"2024-11-18","open":3155,"high":3175,"low":2990,"close":3095,"volume":29609,"rsi_14":21.07,"sma_20":3419.75,"sma_60":3174.33,"sma_120":3458.38},{"date":"2024-11-19","open":3150,"high":3185,"low":3060,"close":3155,"volume":18890,"rsi_14":25.48,"sma_20":3419.0,"sma_60":3171.33,"sma_120":3452.12},{"date":"2024-11-20","open":3195,"high":3195,"low":3090,"close":3090,"volume":20020,"rsi_14":26.17,"sma_20":3405.75,"sma_60":3168.5,"sma_120":3445.46},{"date":"2024-11-21","open":3180,"high":3180,"low":3025,"close":3030,"volume":14329,"rsi_14":27.35,"sma_20":3389.75,"sma_60":3165.5,"sma_120":3438.21},{"date":"2024-11-22","open":3120,"high":3120,"low":3025,"close":3095,"volume":9944,"rsi_14":31.25,"sma_20":3376.75,"sma_60":3163.67,"sma_120":3431.33},{"date":"2024-11-25","open":3060,"high":3245,"low":3060,"close":3195,"volume":27448,"rsi_14":35.53,"sma_20":3360.75,"sma_60":3163.25,"sma_120":3425.75},{"date":"2024-11-26","open":3280,"high":3625,"low":3205,"close":3600,"volume":235030,"rsi_14":51.74,"sma_20":3348.25,"sma_60":3171.5,"sma_120":3423.88},{"date":"2024-11-27","open":3525,"high":3570,"low":3310,"close":3310,"volume":56448,"rsi_14":48.5,"sma_20":3323.75,"sma_60":3176.75,"sma_120":3418.46},{"date":"2024-11-28","open":3310,"high":3420,"low":3285,"close":3350,"volume":14422,"rsi_14":45.06,"sma_20":3306.25,"sma_60":3181.25,"sma_120":3413.67},{"date":"2024-11-29","open":3430,"high":3430,"low":3220,"close":3275,"volume":16246,"rsi_14":42.7,"sma_20":3290.75,"sma_60":3185.58,"sma_120":3408.96},{"date":"2024-12-02","open":3275,"high":3390,"low":3205,"close":3220,"volume":42594,"rsi_14":46.77,"sma_20":3273.0,"sma_60":3188.92,"sma_120":3404.29},{"date":"2024-12-03","open":3220,"high":3365,"low":3220,"close":3280,"volume":29306,"rsi_14":57.75,"sma_20":3257.5,"sma_60":3192.75,"sma_120":3400.38},{"date":"2024-12-04","open":3210,"high":3280,"low":3145,"close":3160,"volume":32356,"rsi_14":55.03,"sma_20":3238.5,"sma_60":3195.42,"sma_120":3395.75},{"date":"2024-12-05","open":3265,"high":3265,"low":3085,"close":3170,"volume":15739,"rsi_14":52.48,"sma_20":3228.75,"sma_60":3198.08,"sma_120":3391.42},{"date":"2024-12-06","open":3150,"high":3155,"low":3000,"close":3095,"volume":35678,"rsi_14":50.0,"sma_20":3207.5,"sma_60":3198.83,"sma_120":3386.5},{"date":"2024-12-09","open":3030,"high":3035,"low":2900,"close":2960,"volume":40578,"rsi_14":43.73,"sma_20":3178.75,"sma_60":3198.75,"sma_120":3380.21},{"date":"2024-12-10","open":2985,"high":3095,"low":2980,"close":3050,"volume":33430,"rsi_14":48.73,"sma_20":3165.0,"sma_60":3198.92,"sma_120":3372.71},{"date":"2024-12-11","open":3135,"high":3150,"low":3055,"close":3055,"volume":15069,"rsi_14":50.82,"sma_20":3164.75,"sma_60":3199.83,"sma_120":3366.0},{"date":"2024-12-12","open":3050,"high":3105,"low":2985,"close":3015,"volume":32350,"rsi_14":47.33,"sma_20":3165.0,"sma_60":3199.5,"sma_120":3359.38},{"date":"2024-12-13","open":3060,"high":3190,"low":3000,"close":3130,"volume":35353,"rsi_14":47.85,"sma_20":3166.5,"sma_60":3200.92,"sma_120":3354.42},{"date":"2024-12-16","open":3200,"high":3350,"low":3150,"close":3180,"volume":17537,"rsi_14":31.9,"sma_20":3170.75,"sma_60":3203.0,"sma_120":3349.96},{"date":"2024-12-17","open":3260,"high":3490,"low":3235,"close":3280,"volume":70551,"rsi_14":48.45,"sma_20":3177.0,"sma_60":3207.92,"sma_120":3345.83},{"date":"2024-12-18","open":3275,"high":3275,"low":3175,"close":3270,"volume":19318,"rsi_14":45.74,"sma_20":3186.0,"sma_60":3212.42,"sma_120":3338.71},{"date":"2024-12-19","open":3230,"high":3230,"low":3150,"close":3200,"volume":20983,"rsi_14":45.99,"sma_20":3194.5,"sma_60":3215.75,"sma_120":3330.33},{"date":"2024-12-20","open":3200,"high":3200,"low":3045,"close":3075,"volume":18897,"rsi_14":42.79,"sma_20":3193.5,"sma_60":3216.83,"sma_120":3322.88},{"date":"2024-12-23","open":3085,"high":3150,"low":3030,"close":3095,"volume":38419,"rsi_14":40.41,"sma_20":3188.5,"sma_60":3217.75,"sma_120":3316.08},{"date":"2024-12-24","open":3095,"high":3100,"low":3045,"close":3090,"volume":17197,"rsi_14":45.88,"sma_20":3163.0,"sma_60":3218.58,"sma_120":3309.17},{"date":"2024-12-26","open":3090,"high":3140,"low":3030,"close":3090,"volume":72763,"rsi_14":45.24,"sma_20":3152.0,"sma_60":3217.5,"sma_120":3301.12},{"date":"2024-12-27","open":3100,"high":3100,"low":3010,"close":3010,"volume":32237,"rsi_14":44.97,"sma_20":3135.0,"sma_60":3215.42,"sma_120":3293.38},{"date":"2024-12-30","open":3010,"high":3085,"low":2980,"close":3085,"volume":12822,"rsi_14":57.96,"sma_20":3125.5,"sma_60":3215.42,"sma_120":3287.46},{"date":"2025-01-02","open":3085,"high":3170,"low":3085,"close":3165,"volume":13161,"rsi_14":57.42,"sma_20":3122.75,"sma_60":3216.92,"sma_120":3281.83},{"date":"2025-01-03","open":3165,"high":3175,"low":3090,"close":3145,"volume":40334,"rsi_14":55.7,"sma_20":3116.0,"sma_60":3218.83,"sma_120":3276.38},{"date":"2025-01-06","open":3145,"high":3160,"low":3075,"close":3090,"volume":19523,"rsi_14":54.66,"sma_20":3112.5,"sma_60":3221.25,"sma_120":3270.29},{"date":"2025-01-07","open":3090,"high":3125,"low":3010,"close":3075,"volume":51186,"rsi_14":46.1,"sma_20":3107.75,"sma_60":3223.0,"sma_120":3263.62},{"date":"2025-01-08","open":3075,"high":3180,"low":3015,"close":3075,"volume":21606,"rsi_14":41.98,"sma_20":3106.75,"sma_60":3225.33,"sma_120":3256.04},{"date":"2025-01-09","open":3075,"high":3075,"low":3020,"close":3060,"volume":29232,"rsi_14":30.7,"sma_20":3111.75,"sma_60":3226.92,"sma_120":3248.62},{"date":"2025-01-10","open":3070,"high":3095,"low":3010,"close":3035,"volume":22526,"rsi_14":29.91,"sma_20":3111.0,"sma_60":3227.75,"sma_120":3240.17},{"date":"2025-01-13","open":3035,"high":3080,"low":3020,"close":3035,"volume":8920,"rsi_14":33.98,"sma_20":3110.0,"sma_60":3228.58,"sma_120":3232.04},{"date":"2025-01-14","open":3035,"high":3060,"low":3005,"close":3025,"volume":16167,"rsi_14":43.75,"sma_20":3110.5,"sma_60":3228.83,"sma_120":3224.46},{"date":"2025-01-15","open":3025,"high":3140,"low":2995,"close":3010,"volume":41985,"rsi_14":39.24,"sma_20":3104.5,"sma_60":3228.83,"sma_120":3216.5},{"date":"2025-01-16","open":3015,"high":3105,"low":3015,"close":3045,"volume":24871,"rsi_14":44.71,"sma_20":3097.75,"sma_60":3229.42,"sma_120":3209.33},{"date":"2025-01-17","open":3040,"high":3170,"low":3035,"close":3100,"volume":28371,"rsi_14":51.04,"sma_20":3088.75,"sma_60":3228.25,"sma_120":3203.38},{"date":"2025-01-20","open":3160,"high":3160,"low":3035,"close":3105,"volume":20345,"rsi_14":61.73,"sma_20":3080.5,"sma_60":3224.08,"sma_120":3198.67},{"date":"2025-01-21","open":3050,"high":3095,"low":3030,"close":3055,"volume":10426,"rsi_14":46.05,"sma_20":3073.25,"sma_60":3219.17,"sma_120":3193.21},{"date":"2025-01-22","open":3025,"high":3055,"low":3010,"close":3025,"volume":20657,"rsi_14":28.79,"sma_20":3070.75,"sma_60":3213.67,"sma_120":3187.75},{"date":"2025-01-23","open":3085,"high":3085,"low":3005,"close":3060,"volume":7104,"rsi_14":37.68,"sma_20":3069.0,"sma_60":3206.08,"sma_120":3183.25},{"date":"2025-01-24","open":3120,"high":3120,"low":3000,"close":3020,"volume":21152,"rsi_14":39.39,"sma_20":3065.5,"sma_60":3192.25,"sma_120":3177.08},{"date":"2025-01-31","open":3020,"high":3075,"low":2990,"close":3035,"volume":14155,"rsi_14":43.94,"sma_20":3062.75,"sma_60":3179.5,"sma_120":3171.88},{"date":"2025-02-03","open":3005,"high":3050,"low":2980,"close":2980,"volume":48114,"rsi_14":37.66,"sma_20":3061.25,"sma_60":3167.5,"sma_120":3166.0},{"date":"2025-02-04","open":2985,"high":3075,"low":2985,"close":3050,"volume":7030,"rsi_14":48.86,"sma_20":3059.5,"sma_60":3158.58,"sma_120":3160.58},{"date":"2025-02-05","open":3050,"high":3080,"low":3020,"close":3050,"volume":15064,"rsi_14":51.81,"sma_20":3053.75,"sma_60":3149.83,"sma_120":3155.46},{"date":"2025-02-06","open":3050,"high":3080,"low":3015,"close":3050,"volume":40240,"rsi_14":51.81,"sma_20":3049.0,"sma_60":3140.83,"sma_120":3151.12},{"date":"2025-02-07","open":3050,"high":3060,"low":3010,"close":3020,"volume":23247,"rsi_14":49.43,"sma_20":3045.5,"sma_60":3132.17,"sma_120":3149.46},{"date":"2025-02-10","open":3020,"high":3055,"low":3000,"close":3005,"volume":8439,"rsi_14":49.43,"sma_20":3042.0,"sma_60":3126.17,"sma_120":3148.38},{"date":"2025-02-11","open":3020,"high":3065,"low":3000,"close":3000,"volume":30079,"rsi_14":44.44,"sma_20":3038.25,"sma_60":3117.5,"sma_120":3148.04},{"date":"2025-02-12","open":3030,"high":3130,"low":2985,"close":3050,"volume":19418,"rsi_14":43.75,"sma_20":3037.75,"sma_60":3109.42,"sma_120":3147.88},{"date":"2025-02-13","open":3065,"high":3115,"low":3010,"close":3050,"volume":30602,"rsi_14":43.04,"sma_20":3038.5,"sma_60":3104.83,"sma_120":3147.08},{"date":"2025-02-14","open":3080,"high":3190,"low":3005,"close":3120,"volume":61424,"rsi_14":57.83,"sma_20":3042.75,"sma_60":3105.83,"sma_120":3145.58},{"date":"2025-02-17","open":3115,"high":3130,"low":3095,"close":3125,"volume":24482,"rsi_14":62.82,"sma_20":3047.75,"sma_60":3107.75,"sma_120":3144.42},{"date":"2025-02-18","open":3130,"high":3145,"low":3120,"close":3135,"volume":26996,"rsi_14":60.27,"sma_20":3054.0,"sma_60":3108.33,"sma_120":3143.04},{"date":"2025-02-19","open":3140,"high":3140,"low":3075,"close":3105,"volume":15968,"rsi_14":61.97,"sma_20":3057.0,"sma_60":3108.5,"sma_120":3141.42},{"date":"2025-02-20","open":3105,"high":3155,"low":3085,"close":3155,"volume":38386,"rsi_14":65.38,"sma_20":3059.75,"sma_60":3108.5,"sma_120":3139.92},{"date":"2025-02-21","open":3155,"high":3245,"low":3130,"close":3225,"volume":14415,"rsi_14":80.25,"sma_20":3065.75,"sma_60":3110.75,"sma_120":3139.62},{"date":"2025-02-24","open":3225,"high":3455,"low":3205,"close":3360,"volume":59867,"rsi_14":82.98,"sma_20":3081.0,"sma_60":3116.25,"sma_120":3140.88},{"date":"2025-02-25","open":3470,"high":3650,"low":3395,"close":3530,"volume":217850,"rsi_14":87.5,"sma_20":3106.25,"sma_60":3123.5,"sma_120":3143.58},{"date":"2025-02-26","open":3595,"high":3610,"low":3535,"close":3560,"volume":43528,"rsi_14":88.06,"sma_20":3131.25,"sma_60":3129.58,"sma_120":3146.42},{"date":"2025-02-27","open":3560,"high":3560,"low":3380,"close":3460,"volume":47132,"rsi_14":79.73,"sma_20":3153.25,"sma_60":3127.25,"sma_120":3149.38},{"date":"2025-02-28","open":3405,"high":3425,"low":3175,"close":3190,"volume":127180,"rsi_14":59.3,"sma_20":3161.0,"sma_60":3125.25,"sma_120":3151.0},{"date":"2025-03-04","open":3190,"high":3225,"low":3140,"close":3160,"volume":22054,"rsi_14":57.84,"sma_20":3170.0,"sma_60":3122.08,"sma_120":3151.67},{"date":"2025-03-05","open":3160,"high":3280,"low":3120,"close":3275,"volume":20416,"rsi_14":60.37,"sma_20":3181.25,"sma_60":3122.08,"sma_120":3153.83},{"date":"2025-03-06","open":3275,"high":3280,"low":3205,"close":3265,"volume":17003,"rsi_14":59.82,"sma_20":3192.0,"sma_60":3122.83,"sma_120":3155.88},{"date":"2025-03-07","open":3230,"high":3280,"low":3180,"close":3265,"volume":22911,"rsi_14":57.07,"sma_20":3202.75,"sma_60":3122.58,"sma_120":3157.67},{"date":"2025-03-10","open":3265,"high":3310,"low":3140,"close":3270,"volume":15922,"rsi_14":57.07,"sma_20":3215.25,"sma_60":3124.42,"sma_120":3159.92},{"date":"2025-03-11","open":3245,"high":3340,"low":3175,"close":3330,"volume":19344,"rsi_14":59.07,"sma_20":3231.5,"sma_60":3127.08,"sma_120":3162.58},{"date":"2025-03-12","open":3335,"high":3550,"low":3305,"close":3460,"volume":57097,"rsi_14":65.11,"sma_20":3254.5,"sma_60":3133.17,"sma_120":3166.0},{"date":"2025-03-13","open":3460,"high":3540,"low":3405,"close":3490,"volume":10854,"rsi_14":64.5,"sma_20":3276.5,"sma_60":3142.0,"sma_120":3170.38},{"date":"2025-03-14","open":3455,"high":3540,"low":3455,"close":3500,"volume":24008,"rsi_14":62.56,"sma_20":3299.0,"sma_60":3149.5,"sma_120":3174.21},{"date":"2025-03-17","open":3450,"high":3600,"low":3400,"close":3505,"volume":50392,"rsi_14":57.51,"sma_20":3318.25,"sma_60":3157.0,"sma_120":3178.42},{"date":"2025-03-18","open":3495,"high":3585,"low":3470,"close":3570,"volume":32561,"rsi_14":52.33,"sma_20":3340.5,"sma_60":3166.25,"sma_120":3182.88},{"date":"2025-03-19","open":3590,"high":3685,"low":3540,"close":3620,"volume":54203,"rsi_14":53.41,"sma_20":3364.75,"sma_60":3174.42,"sma_120":3187.67},{"date":"2025-03-20","open":3610,"high":3670,"low":3610,"close":3640,"volume":53898,"rsi_14":61.25,"sma_20":3391.5,"sma_60":3182.08,"sma_120":3192.54},{"date":"2025-03-21","open":3605,"high":3665,"low":3605,"close":3645,"volume":30507,"rsi_14":92.52,"sma_20":3416.0,"sma_60":3188.17,"sma_120":3198.04},{"date":"2025-03-24","open":3645,"high":3745,"low":3640,"close":3685,"volume":48122,"rsi_14":98.17,"sma_20":3439.0,"sma_60":3195.08,"sma_120":3203.75},{"date":"2025-03-25","open":3655,"high":3775,"low":3655,"close":3700,"volume":35357,"rsi_14":97.75,"sma_20":3456.0,"sma_60":3203.42,"sma_120":3209.58},{"date":"2025-03-26","open":3690,"high":3765,"low":3675,"close":3745,"volume":12360,"rsi_14":100.0,"sma_20":3466.75,"sma_60":3214.58,"sma_120":3215.71},{"date":"2025-03-27","open":3745,"high":3770,"low":3570,"close":3700,"volume":35963,"rsi_14":91.43,"sma_20":3473.75,"sma_60":3224.67,"sma_120":3221.21},{"date":"2025-03-28","open":3660,"high":3695,"low":3550,"close":3550,"volume":12855,"rsi_14":70.9,"sma_20":3478.25,"sma_60":3232.33,"sma_120":3225.46},{"date":"2025-03-31","open":3560,"high":3595,"low":3400,"close":3495,"volume":35544,"rsi_14":62.41,"sma_20":3493.5,"sma_60":3239.08,"sma_120":3228.29},{"date":"2025-04-01","open":3515,"high":3590,"low":3425,"close":3575,"volume":24585,"rsi_14":59.35,"sma_20":3514.25,"sma_60":3248.5,"sma_120":3231.96},{"date":"2025-04-02","open":3575,"high":3625,"low":3470,"close":3595,"volume":10840,"rsi_14":58.68,"sma_20":3530.25,"sma_60":3257.0,"sma_120":3236.21},{"date":"2025-04-03","open":3575,"high":3605,"low":3520,"close":3560,"volume":12921,"rsi_14":54.76,"sma_20":3545.0,"sma_60":3263.58,"sma_120":3240.25},{"date":"2025-04-04","open":3415,"high":3565,"low":3415,"close":3505,"volume":20285,"rsi_14":50.0,"sma_20":3557.0,"sma_60":3269.58,"sma_120":3244.21},{"date":"2025-04-07","open":3305,"high":3480,"low":3300,"close":3395,"volume":26573,"rsi_14":37.93,"sma_20":3563.25,"sma_60":3274.67,"sma_120":3247.96},{"date":"2025-04-08","open":3395,"high":3480,"low":3300,"close":3435,"volume":23075,"rsi_14":37.06,"sma_20":3568.5,"sma_60":3280.67,"sma_120":3251.83},{"date":"2025-04-09","open":3435,"high":3530,"low":3355,"close":3385,"volume":15300,"rsi_14":32.89,"sma_20":3564.75,"sma_60":3285.83,"sma_120":3255.58},{"date":"2025-04-10","open":3390,"high":3495,"low":3390,"close":3490,"volume":8458,"rsi_14":40.83,"sma_20":3564.75,"sma_60":3293.0,"sma_120":3259.96},{"date":"2025-04-11","open":3490,"high":3630,"low":3460,"close":3570,"volume":11597,"rsi_14":43.5,"sma_20":3568.25,"sma_60":3301.92,"sma_120":3264.83},{"date":"2025-04-14","open":3570,"high":3605,"low":3500,"close":3580,"volume":18876,"rsi_14":43.18,"sma_20":3572.0,"sma_60":3311.0,"sma_120":3269.79},{"date":"2025-04-15","open":3580,"high":3620,"low":3555,"close":3600,"volume":22959,"rsi_14":41.52,"sma_20":3573.5,"sma_60":3320.58,"sma_120":3274.71},{"date":"2025-04-16","open":3600,"high":3650,"low":3570,"close":3625,"volume":22412,"rsi_14":45.51,"sma_20":3573.75,"sma_60":3330.83,"sma_120":3279.83},{"date":"2025-04-17","open":3600,"high":3700,"low":3480,"close":3550,"volume":110635,"rsi_14":50.0,"sma_20":3569.25,"sma_60":3339.25,"sma_120":3284.33},{"date":"2025-04-18","open":3555,"high":3647,"low":3545,"close":3645,"volume":24709,"rsi_14":59.38,"sma_20":3569.25,"sma_60":3348.33,"sma_120":3288.29},{"date":"2025-04-21","open":3655,"high":3685,"low":3615,"close":3675,"volume":16758,"rsi_14":56.67,"sma_20":3568.75,"sma_60":3357.83,"sma_120":3290.96},{"date":"2025-04-22","open":3675,"high":3775,"low":3645,"close":3775,"volume":31272,"rsi_14":60.84,"sma_20":3572.5,"sma_60":3369.83,"sma_120":3294.5},{"date":"2025-04-23","open":3775,"high":3920,"low":3760,"close":3890,"volume":66628,"rsi_14":68.13,"sma_20":3579.75,"sma_60":3384.25,"sma_120":3298.96},{"date":"2025-04-24","open":3890,"high":4045,"low":3840,"close":4010,"volume":64052,"rsi_14":75.9,"sma_20":3595.25,"sma_60":3400.08,"sma_120":3303.08},{"date":"2025-04-25","open":4010,"high":4100,"low":3930,"close":4010,"volume":28135,"rsi_14":85.55,"sma_20":3618.25,"sma_60":3416.58,"sma_120":3304.42},{"date":"2025-04-28","open":4010,"high":4060,"low":3975,"close":4035,"volume":32554,"rsi_14":85.29,"sma_20":3645.25,"sma_60":3433.25,"sma_120":3306.38},{"date":"2025-04-29","open":4025,"high":4250,"low":4025,"close":4200,"volume":118521,"rsi_14":92.23,"sma_20":3676.5,"sma_60":3453.58,"sma_120":3310.54},{"date":"2025-04-30","open":4205,"high":4210,"low":4150,"close":4180,"volume":26634,"rsi_14":89.2,"sma_20":3705.75,"sma_60":3472.42,"sma_120":3315.5},{"date":"2025-05-02","open":4245,"high":4285,"low":4145,"close":4250,"volume":54089,"rsi_14":89.08,"sma_20":3740.25,"sma_60":3492.42,"sma_120":3321.12},{"date":"2025-05-07","open":4250,"high":4355,"low":4205,"close":4330,"volume":72105,"rsi_14":89.89,"sma_20":3781.5,"sma_60":3513.75,"sma_120":3327.29},{"date":"2025-05-08","open":4390,"high":4415,"low":4300,"close":4405,"volume":69200,"rsi_14":90.45,"sma_20":3832.0,"sma_60":3536.83,"sma_120":3334.5},{"date":"2025-05-09","open":4410,"high":4490,"low":4375,"close":4435,"volume":81072,"rsi_14":90.5,"sma_20":3882.0,"sma_60":3560.67,"sma_120":3343.42},{"date":"2025-05-12","open":4435,"high":4490,"low":4375,"close":4425,"volume":42884,"rsi_14":96.79,"sma_20":3934.0,"sma_60":3584.42,"sma_120":3350.96},{"date":"2025-05-13","open":4485,"high":4485,"low":4220,"close":4260,"volume":77479,"rsi_14":80.6,"sma_20":3972.5,"sma_60":3604.58,"sma_120":3357.0},{"date":"2025-05-14","open":4150,"high":4525,"low":4130,"close":4500,"volume":150301,"rsi_14":83.95,"sma_20":4019.0,"sma_60":3628.75,"sma_120":3366.79},{"date":"2025-05-15","open":4500,"high":4515,"low":4130,"close":4225,"volume":94118,"rsi_14":66.19,"sma_20":4051.25,"sma_60":3647.17,"sma_120":3376.5},{"date":"2025-05-16","open":4220,"high":4260,"low":4020,"close":4165,"volume":97073,"rsi_14":60.3,"sma_20":4079.5,"sma_60":3664.5,"sma_120":3386.12},{"date":"2025-05-19","open":4055,"high":4180,"low":4025,"close":4135,"volume":25875,"rsi_14":55.02,"sma_20":4105.0,"sma_60":3681.17,"sma_120":3394.75},{"date":"2025-05-20","open":4195,"high":4395,"low":4140,"close":4380,"volume":57996,"rsi_14":62.42,"sma_20":4146.5,"sma_60":3702.42,"sma_120":3405.46},{"date":"2025-05-21","open":4380,"high":4690,"low":4330,"close":4680,"volume":156487,"rsi_14":68.27,"sma_20":4198.25,"sma_60":3727.83,"sma_120":3418.17},{"date":"2025-05-22","open":4585,"high":4700,"low":4585,"close":4660,"volume":49692,"rsi_14":64.2,"sma_20":4247.5,"sma_60":3751.75,"sma_120":3431.25},{"date":"2025-05-23","open":4680,"high":4680,"low":4325,"close":4550,"volume":132176,"rsi_14":60.82,"sma_20":4286.25,"sma_60":3771.58,"sma_120":3443.92},{"date":"2025-05-26","open":4550,"high":4675,"low":4550,"close":4655,"volume":69027,"rsi_14":61.6,"sma_20":4324.5,"sma_60":3790.33,"sma_120":3456.92},{"date":"2025-05-27","open":4655,"high":5300,"low":4595,"close":5250,"volume":548315,"rsi_14":70.35,"sma_20":4386.5,"sma_60":3818.5,"sma_120":3474.04},{"date":"2025-05-28","open":5230,"high":5310,"low":5120,"close":5230,"volume":97676,"rsi_14":68.71,"sma_20":4447.5,"sma_60":3848.0,"sma_120":3487.62},{"date":"2025-05-29","open":5200,"high":5250,"low":4955,"close":5170,"volume":132147,"rsi_14":66.44,"sma_20":4504.25,"sma_60":3881.0,"sma_120":3503.12},{"date":"2025-05-30","open":5170,"high":5180,"low":5030,"close":5060,"volume":105203,"rsi_14":63.6,"sma_20":4547.25,"sma_60":3912.67,"sma_120":3517.38},{"date":"2025-06-02","open":5090,"high":5780,"low":5080,"close":5740,"volume":484827,"rsi_14":75.96,"sma_20":4625.25,"sma_60":3953.75,"sma_120":3537.92},{"date":"2025-06-04","open":5740,"high":5960,"low":5600,"close":5880,"volume":221749,"rsi_14":75.09,"sma_20":4706.75,"sma_60":3997.33,"sma_120":3560.08},{"date":"2025-06-05","open":5810,"high":5880,"low":5610,"close":5620,"volume":106747,"rsi_14":75.5,"sma_20":4771.25,"sma_60":4036.58,"sma_120":3579.58},{"date":"2025-06-09","open":5620,"high":5830,"low":4975,"close":5050,"volume":368496,"rsi_14":63.64,"sma_20":4803.5,"sma_60":4066.25,"sma_120":3595.33},{"date":"2025-06-10","open":5050,"high":5130,"low":4810,"close":4945,"volume":155799,"rsi_14":62.2,"sma_20":4829.0,"sma_60":4093.17,"sma_120":3610.12},{"date":"2025-06-11","open":4960,"high":5130,"low":4945,"close":5050,"volume":81935,"rsi_14":60.53,"sma_20":4860.25,"sma_60":4119.67,"sma_120":3626.42},{"date":"2025-06-12","open":5060,"high":5310,"low":5010,"close":5070,"volume":107049,"rsi_14":56.72,"sma_20":4900.75,"sma_60":4146.0,"sma_120":3644.0},{"date":"2025-06-13","open":5090,"high":5090,"low":4860,"close":5000,"volume":110346,"rsi_14":55.76,"sma_20":4925.75,"sma_60":4171.0,"sma_120":3660.25},{"date":"2025-06-16","open":5090,"high":5290,"low":4975,"close":5120,"volume":103062,"rsi_14":59.63,"sma_20":4970.5,"sma_60":4197.92,"sma_120":3677.46},{"date":"2025-06-17","open":5140,"high":5180,"low":5010,"close":5180,"volume":79404,"rsi_14":59.01,"sma_20":5021.25,"sma_60":4224.75,"sma_120":3695.5},{"date":"2025-06-18","open":5180,"high":5180,"low":4890,"close":5080,"volume":94527,"rsi_14":46.49,"sma_20":5068.5,"sma_60":4249.08,"sma_120":3711.75},{"date":"2025-06-19","open":5110,"high":5190,"low":4965,"close":5040,"volume":46290,"rsi_14":46.11,"sma_20":5101.5,"sma_60":4272.42,"sma_120":3727.25},{"date":"2025-06-20","open":5150,"high":5150,"low":4887,"close":5090,"volume":105625,"rsi_14":48.35,"sma_20":5122.0,"sma_60":4296.5,"sma_120":3742.33},{"date":"2025-06-23","open":5130,"high":5130,"low":4865,"close":4925,"volume":110797,"rsi_14":47.28,"sma_20":5135.25,"sma_60":4317.17,"sma_120":3756.12},{"date":"2025-06-24","open":4990,"high":5060,"low":4840,"close":5050,"volume":58508,"rsi_14":32.12,"sma_20":5160.25,"sma_60":4339.67,"sma_120":3771.54},{"date":"2025-06-25","open":5050,"high":5110,"low":4825,"close":4925,"volume":92044,"rsi_14":25.07,"sma_20":5173.75,"sma_60":4359.33,"sma_120":3786.96},{"date":"2025-06-26","open":4905,"high":4960,"low":4700,"close":4765,"volume":60783,"rsi_14":26.45,"sma_20":5149.5,"sma_60":4377.08,"sma_120":3800.88},{"date":"2025-06-27","open":4765,"high":4810,"low":4735,"close":4735,"volume":27145,"rsi_14":37.65,"sma_20":5124.75,"sma_60":4396.83,"sma_120":3814.58},{"date":"2025-06-30","open":4705,"high":5170,"low":4705,"close":5000,"volume":58756,"rsi_14":51.92,"sma_20":5116.25,"sma_60":4421.92,"sma_120":3830.5},{"date":"2025-07-01","open":5000,"high":5150,"low":4920,"close":4955,"volume":34602,"rsi_14":46.55,"sma_20":5111.0,"sma_60":4444.92,"sma_120":3846.71},{"date":"2025-07-02","open":4955,"high":4955,"low":4675,"close":4920,"volume":38072,"rsi_14":44.6,"sma_20":5070.0,"sma_60":4467.0,"sma_120":3862.0},{"date":"2025-07-03","open":5000,"high":5020,"low":4840,"close":4995,"volume":41630,"rsi_14":49.82,"sma_20":5025.75,"sma_60":4490.92,"sma_120":3877.25},{"date":"2025-07-04","open":4995,"high":4995,"low":4700,"close":4745,"volume":89678,"rsi_14":37.7,"sma_20":4982.0,"sma_60":4511.58,"sma_120":3890.58},{"date":"2025-07-07","open":4745,"high":4920,"low":4625,"close":4760,"volume":37848,"rsi_14":35.81,"sma_20":4967.5,"sma_60":4534.33,"sma_120":3904.5},{"date":"2025-07-08","open":4760,"high":4860,"low":4740,"close":4820,"volume":31879,"rsi_14":40.97,"sma_20":4961.25,"sma_60":4557.42,"sma_120":3919.04},{"date":"2025-07-09","open":4820,"high":4820,"low":4635,"close":4680,"volume":53417,"rsi_14":38.31,"sma_20":4942.75,"sma_60":4579.0,"sma_120":3932.42},{"date":"2025-07-10","open":4695,"high":4745,"low":4620,"close":4695,"volume":45774,"rsi_14":36.88,"sma_20":4924.0,"sma_60":4599.08,"sma_120":3946.04},{"date":"2025-07-11","open":4700,"high":4700,"low":4520,"close":4595,"volume":41888,"rsi_14":38.54,"sma_20":4903.75,"sma_60":4616.17,"sma_120":3959.04},{"date":"2025-07-14","open":4645,"high":4645,"low":4330,"close":4360,"volume":52935,"rsi_14":27.74,"sma_20":4865.75,"sma_60":4629.17,"sma_120":3970.08},{"date":"2025-07-15","open":4385,"high":4570,"low":4325,"close":4505,"volume":65172,"rsi_14":36.62,"sma_20":4832.0,"sma_60":4644.25,"sma_120":3982.42},{"date":"2025-07-16","open":4575,"high":4575,"low":4405,"close":4445,"volume":29740,"rsi_14":39.12,"sma_20":4800.25,"sma_60":4657.92,"sma_120":3994.38},{"date":"2025-07-17","open":4430,"high":4485,"low":4290,"close":4480,"volume":51759,"rsi_14":41.36,"sma_20":4772.25,"sma_60":4673.42,"sma_120":4006.33},{"date":"2025-07-18","open":4480,"high":4490,"low":4320,"close":4435,"volume":53550,"rsi_14":27.49,"sma_20":4739.5,"sma_60":4686.58,"sma_120":4017.46},{"date":"2025-07-21","open":4505,"high":4530,"low":4325,"close":4515,"volume":47720,"rsi_14":32.95,"sma_20":4719.0,"sma_60":4700.58,"sma_120":4029.21},{"date":"2025-07-22","open":4525,"high":4525,"low":4380,"close":4445,"volume":20932,"rsi_14":32.08,"sma_20":4688.75,"sma_60":4711.75,"sma_120":4040.79},{"date":"2025-07-23","open":4445,"high":4500,"low":4100,"close":4320,"volume":36295,"rsi_14":25.45,"sma_20":4658.5,"sma_60":4718.92,"sma_120":4051.58},{"date":"2025-07-24","open":4285,"high":4355,"low":4230,"close":4270,"volume":28334,"rsi_14":29.79,"sma_20":4633.75,"sma_60":4723.25,"sma_120":4061.67},{"date":"2025-07-25","open":4295,"high":4295,"low":4010,"close":4235,"volume":23789,"rsi_14":28.03,"sma_20":4608.75,"sma_60":4727.0,"sma_120":4071.79},{"date":"2025-07-28","open":4230,"high":4295,"low":4050,"close":4050,"volume":54717,"rsi_14":20.83,"sma_20":4561.25,"sma_60":4727.25,"sma_120":4080.25},{"date":"2025-07-29","open":4035,"high":4205,"low":3985,"close":4050,"volume":39660,"rsi_14":23.31,"sma_20":4516.0,"sma_60":4724.75,"sma_120":4089.17},{"date":"2025-07-30","open":4075,"high":4130,"low":3980,"close":4055,"volume":40902,"rsi_14":22.65,"sma_20":4472.75,"sma_60":4722.67,"sma_120":4097.54},{"date":"2025-07-31","open":4055,"high":4100,"low":3965,"close":4090,"volume":78904,"rsi_14":27.15,"sma_20":4427.5,"sma_60":4720.0,"sma_120":4106.21},{"date":"2025-08-01","open":4090,"high":4090,"low":3890,"close":4060,"volume":111122,"rsi_14":33.33,"sma_20":4393.25,"sma_60":4715.5,"sma_120":4114.62},{"date":"2025-08-04","open":4050,"high":4050,"low":3610,"close":3830,"volume":284282,"rsi_14":15.74,"sma_20":4346.75,"sma_60":4705.92,"sma_120":4121.38},{"date":"2025-08-05","open":3830,"high":4090,"low":3830,"close":4035,"volume":41452,"rsi_14":31.86,"sma_20":4307.5,"sma_60":4699.25,"sma_120":4129.96},{"date":"2025-08-06","open":4130,"high":4130,"low":4005,"close":4065,"volume":21150,"rsi_14":31.56,"sma_20":4276.75,"sma_60":4693.25,"sma_120":4138.83},{"date":"2025-08-07","open":4065,"high":4255,"low":4050,"close":4120,"volume":38309,"rsi_14":36.12,"sma_20":4248.0,"sma_60":4690.92,"sma_120":4147.75},{"date":"2025-08-08","open":4120,"high":4130,"low":4035,"close":4035,"volume":11222,"rsi_14":28.95,"sma_20":4220.0,"sma_60":4683.17,"sma_120":4155.96},{"date":"2025-08-11","open":4005,"high":4070,"low":3800,"close":3990,"volume":47966,"rsi_14":29.6,"sma_20":4201.5,"sma_60":4679.25,"sma_120":4163.21},{"date":"2025-08-12","open":3950,"high":4010,"low":3875,"close":3880,"volume":27468,"rsi_14":30.0,"sma_20":4170.25,"sma_60":4674.5,"sma_120":4169.5},{"date":"2025-08-13","open":3880,"high":3970,"low":3805,"close":3920,"volume":24145,"rsi_14":33.94,"sma_20":4144.0,"sma_60":4670.92,"sma_120":4176.04},{"date":"2025-08-14","open":3920,"high":4155,"low":3920,"close":4025,"volume":28038,"rsi_14":40.95,"sma_20":4121.25,"sma_60":4665.0,"sma_120":4183.71},{"date":"2025-08-18","open":4095,"high":4095,"low":3895,"close":3915,"volume":19067,"rsi_14":43.78,"sma_20":4095.25,"sma_60":4652.25,"sma_120":4190.04},{"date":"2025-08-19","open":3915,"high":3960,"low":3750,"close":3780,"volume":39146,"rsi_14":38.93,"sma_20":4058.5,"sma_60":4637.58,"sma_120":4194.67},{"date":"2025-08-20","open":3885,"high":3885,"low":3630,"close":3630,"volume":72216,"rsi_14":34.43,"sma_20":4017.75,"sma_60":4622.25,"sma_120":4196.92},{"date":"2025-08-21","open":3725,"high":3860,"low":3675,"close":3840,"volume":42678,"rsi_14":41.88,"sma_20":3993.75,"sma_60":4608.67,"sma_120":4199.5},{"date":"2025-08-22","open":3880,"high":3940,"low":3775,"close":3775,"volume":20712,"rsi_14":40.95,"sma_20":3969.0,"sma_60":4584.08,"sma_120":4201.29},{"date":"2025-08-25","open":3890,"high":3895,"low":3650,"close":3685,"volume":50519,"rsi_14":44.95,"sma_20":3941.5,"sma_60":4558.33,"sma_120":4203.17},{"date":"2025-08-26","open":3700,"high":3740,"low":3640,"close":3675,"volume":27087,"rsi_14":35.48,"sma_20":3922.75,"sma_60":4533.42,"sma_120":4207.21},{"date":"2025-08-27","open":3650,"high":3715,"low":3630,"close":3685,"volume":28755,"rsi_14":34.43,"sma_20":3904.5,"sma_60":4510.5,"sma_120":4211.58},{"date":"2025-08-28","open":3745,"high":3745,"low":3645,"close":3685,"volume":6310,"rsi_14":31.33,"sma_20":3886.0,"sma_60":4476.25,"sma_120":4215.0},{"date":"2025-08-29","open":3695,"high":3695,"low":3550,"close":3550,"volume":39143,"rsi_14":30.04,"sma_20":3859.0,"sma_60":4437.42,"sma_120":4217.38},{"date":"2025-09-01","open":3550,"high":3550,"low":3415,"close":3520,"volume":32081,"rsi_14":30.42,"sma_20":3832.0,"sma_60":4402.42,"sma_120":4219.5},{"date":"2025-09-02","open":3540,"high":3560,"low":3475,"close":3535,"volume":21624,"rsi_14":34.39,"sma_20":3817.25,"sma_60":4377.17,"sma_120":4221.71},{"date":"2025-09-03","open":3535,"high":3545,"low":3360,"close":3365,"volume":40518,"rsi_14":27.53,"sma_20":3783.75,"sma_60":4350.83,"sma_120":4222.0},{"date":"2025-09-04","open":3370,"high":3430,"low":3340,"close":3350,"volume":36585,"rsi_14":20.52,"sma_20":3748.0,"sma_60":4322.5,"sma_120":4221.08},{"date":"2025-09-05","open":3480,"high":3480,"low":3320,"close":3395,"volume":101398,"rsi_14":25.93,"sma_20":3711.75,"sma_60":4294.58,"sma_120":4220.29},{"date":"2025-09-08","open":3400,"high":3630,"low":3385,"close":3620,"volume":28128,"rsi_14":43.16,"sma_20":3691.0,"sma_60":4271.58,"sma_120":4221.29},{"date":"2025-09-09","open":3650,"high":3795,"low":3620,"close":3700,"volume":37824,"rsi_14":53.18,"sma_20":3676.5,"sma_60":4247.92,"sma_120":4222.92},{"date":"2025-09-10","open":3705,"high":3775,"low":3645,"close":3765,"volume":38933,"rsi_14":46.07,"sma_20":3670.75,"sma_60":4224.33,"sma_120":4224.54},{"date":"2025-09-11","open":3740,"high":3800,"low":3700,"close":3700,"volume":35437,"rsi_14":46.07,"sma_20":3659.75,"sma_60":4201.33,"sma_120":4225.21},{"date":"2025-09-12","open":3700,"high":3800,"low":3670,"close":3800,"volume":23038,"rsi_14":55.96,"sma_20":3648.5,"sma_60":4180.67,"sma_120":4226.54},{"date":"2025-09-15","open":3780,"high":3875,"low":3780,"close":3815,"volume":23715,"rsi_14":57.22,"sma_20":3643.5,"sma_60":4159.42,"sma_120":4227.96},{"date":"2025-09-16","open":3815,"high":3975,"low":3785,"close":3950,"volume":51212,"rsi_14":62.1,"sma_20":3652.0,"sma_60":4143.17,"sma_120":4230.17},{"date":"2025-09-17","open":3980,"high":4095,"low":3925,"close":4020,"volume":62184,"rsi_14":64.38,"sma_20":3671.5,"sma_60":4126.0,"sma_120":4232.83},{"date":"2025-09-18","open":4050,"high":4075,"low":3940,"close":4005,"volume":31339,"rsi_14":72.82,"sma_20":3680.5,"sma_60":4110.92,"sma_120":4235.12},{"date":"2025-09-19","open":3965,"high":4080,"low":3865,"close":4030,"volume":19640,"rsi_14":75.25,"sma_20":3693.25,"sma_60":4098.67,"sma_120":4237.88},{"date":"2025-09-22","open":3975,"high":3990,"low":3860,"close":3865,"volume":32167,"rsi_14":64.22,"sma_20":3702.25,"sma_60":4084.17,"sma_120":4240.5},{"date":"2025-09-23","open":3845,"high":3935,"low":3805,"close":3900,"volume":25771,"rsi_14":76.1,"sma_20":3713.5,"sma_60":4065.83,"sma_120":4243.88},{"date":"2025-09-24","open":3855,"high":3965,"low":3855,"close":3890,"volume":9926,"rsi_14":76.47,"sma_20":3723.75,"sma_60":4048.08,"sma_120":4246.5},{"date":"2025-09-25","open":3890,"high":3995,"low":3835,"close":3840,"volume":25935,"rsi_14":71.71,"sma_20":3731.5,"sma_60":4030.08,"sma_120":4248.54},{"date":"2025-09-26","open":3810,"high":3835,"low":3670,"close":3670,"volume":50741,"rsi_14":52.58,"sma_20":3737.5,"sma_60":4008.0,"sma_120":4249.46},{"date":"2025-09-29","open":3670,"high":3790,"low":3670,"close":3790,"volume":31936,"rsi_14":54.46,"sma_20":3751.0,"sma_60":3992.08,"sma_120":4251.83},{"date":"2025-09-30","open":3740,"high":3830,"low":3730,"close":3735,"volume":14507,"rsi_14":48.5,"sma_20":3761.0,"sma_60":3975.0,"sma_120":4254.67},{"date":"2025-10-01","open":3710,"high":3805,"low":3710,"close":3760,"volume":14926,"rsi_14":53.12,"sma_20":3780.75,"sma_60":3957.33,"sma_120":4257.38},{"date":"2025-10-02","open":3776,"high":3791,"low":3665,"close":3675,"volume":27412,"rsi_14":41.41,"sma_20":3794.75,"sma_60":3939.83,"sma_120":4259.42},{"date":"2025-10-10","open":3630,"high":3630,"low":3500,"close":3630,"volume":41017,"rsi_14":40.51,"sma_20":3806.5,"sma_60":3922.08,"sma_120":4260.58},{"date":"2025-10-13","open":3630,"high":3630,"low":3520,"close":3575,"volume":31836,"rsi_14":29.05,"sma_20":3804.25,"sma_60":3905.08,"sma_120":4260.62},{"date":"2025-10-14","open":3540,"high":3625,"low":3420,"close":3420,"volume":43352,"rsi_14":19.39,"sma_20":3790.25,"sma_60":3889.42,"sma_120":4259.29},{"date":"2025-10-15","open":3400,"high":3525,"low":3400,"close":3500,"volume":22411,"rsi_14":25.47,"sma_20":3777.0,"sma_60":3872.67,"sma_120":4258.46},{"date":"2025-10-16","open":3475,"high":3525,"low":3435,"close":3485,"volume":20050,"rsi_14":24.41,"sma_20":3766.25,"sma_60":3856.67,"sma_120":4257.29},{"date":"2025-10-17","open":3445,"high":3505,"low":3440,"close":3500,"volume":11675,"rsi_14":30.05,"sma_20":3751.25,"sma_60":3840.33,"sma_120":4256.88},{"date":"2025-10-20","open":3470,"high":3485,"low":3420,"close":3435,"volume":34238,"rsi_14":25.4,"sma_20":3732.25,"sma_60":3823.67,"sma_120":4255.12},{"date":"2025-10-21","open":3435,"high":3475,"low":3360,"close":3395,"volume":34080,"rsi_14":24.62,"sma_20":3704.5,"sma_60":3805.0,"sma_120":4252.79},{"date":"2025-10-22","open":3365,"high":3390,"low":3280,"close":3290,"volume":70856,"rsi_14":23.3,"sma_20":3668.0,"sma_60":3785.75,"sma_120":4248.75},{"date":"2025-10-23","open":3290,"high":3350,"low":3250,"close":3275,"volume":46970,"rsi_14":27.43,"sma_20":3630.75,"sma_60":3768.33,"sma_120":4243.62},{"date":"2025-10-24","open":3285,"high":3520,"low":3250,"close":3290,"volume":79588,"rsi_14":17.53,"sma_20":3593.75,"sma_60":3752.0,"sma_120":4237.62},{"date":"2025-10-27","open":3300,"high":3340,"low":3190,"close":3245,"volume":82497,"rsi_14":17.76,"sma_20":3562.75,"sma_60":3735.5,"sma_120":4231.25},{"date":"2025-10-28","open":3245,"high":3245,"low":3130,"close":3175,"volume":48347,"rsi_14":13.66,"sma_20":3526.5,"sma_60":3720.92,"sma_120":4224.08},{"date":"2025-10-29","open":3175,"high":3215,"low":3130,"close":3180,"volume":23607,"rsi_14":16.91,"sma_20":3491.0,"sma_60":3706.42,"sma_120":4215.58},{"date":"2025-10-30","open":3235,"high":3235,"low":3115,"close":3140,"volume":28859,"rsi_14":15.97,"sma_20":3456.0,"sma_60":3691.17,"sma_120":4206.92},{"date":"2025-10-31","open":3175,"high":3175,"low":3050,"close":3050,"volume":49333,"rsi_14":15.23,"sma_20":3425.0,"sma_60":3673.83,"sma_120":4196.92},{"date":"2025-11-03","open":3050,"high":3150,"low":3050,"close":3100,"volume":36254,"rsi_14":25.38,"sma_20":3390.5,"sma_60":3657.83,"sma_120":4186.67},{"date":"2025-11-04","open":3100,"high":3280,"low":3055,"close":3235,"volume":60446,"rsi_14":31.21,"sma_20":3365.5,"sma_60":3647.92,"sma_120":4176.92},{"date":"2025-11-05","open":3235,"high":3275,"low":3070,"close":3155,"volume":39061,"rsi_14":28.57,"sma_20":3335.25,"sma_60":3633.25,"sma_120":4166.25},{"date":"2025-11-06","open":3155,"high":3240,"low":3110,"close":3190,"volume":17994,"rsi_14":30.38,"sma_20":3313.25,"sma_60":3618.67,"sma_120":4155.96},{"date":"2025-11-07","open":3185,"high":3215,"low":3090,"close":3090,"volume":54986,"rsi_14":29.09,"sma_20":3286.25,"sma_60":3601.5,"sma_120":4146.21},{"date":"2025-11-10","open":3090,"high":3115,"low":2950,"close":2990,"volume":77452,"rsi_14":27.12,"sma_20":3257.0,"sma_60":3584.08,"sma_120":4133.62},{"date":"2025-11-11","open":3000,"high":3010,"low":2955,"close":3000,"volume":39351,"rsi_14":31.65,"sma_20":3236.0,"sma_60":3567.58,"sma_120":4123.42},{"date":"2025-11-12","open":2990,"high":3120,"low":2965,"close":3010,"volume":85044,"rsi_14":33.12,"sma_20":3211.5,"sma_60":3553.08,"sma_120":4113.79},{"date":"2025-11-13","open":3005,"high":3180,"low":2975,"close":3045,"volume":119897,"rsi_14":34.78,"sma_20":3189.5,"sma_60":3538.5,"sma_120":4104.71},{"date":"2025-11-14","open":3035,"high":3105,"low":3005,"close":3100,"volume":17172,"rsi_14":41.1,"sma_20":3169.5,"sma_60":3523.08,"sma_120":4094.04},{"date":"2025-11-17","open":3100,"high":3150,"low":2980,"close":3000,"volume":87768,"rsi_14":39.64,"sma_20":3147.75,"sma_60":3507.83,"sma_120":4080.04},{"date":"2025-11-18","open":3000,"high":3050,"low":2940,"close":2985,"volume":42924,"rsi_14":38.6,"sma_20":3127.25,"sma_60":3494.58,"sma_120":4066.08},{"date":"2025-11-19","open":2985,"high":2990,"low":2915,"close":2960,"volume":29532,"rsi_14":39.29,"sma_20":3110.75,"sma_60":3483.42,"sma_120":4052.83},{"date":"2025-11-20","open":3005,"high":3355,"low":2860,"close":3355,"volume":223707,"rsi_14":63.32,"sma_20":3114.75,"sma_60":3475.33,"sma_120":4042.0},{"date":"2025-11-21","open":3225,"high":3400,"low":3215,"close":3330,"volume":99427,"rsi_14":60.27,"sma_20":3116.75,"sma_60":3467.92,"sma_120":4026.0},{"date":"2025-11-24","open":3330,"high":3350,"low":3210,"close":3295,"volume":41895,"rsi_14":52.94,"sma_20":3119.25,"sma_60":3461.42,"sma_120":4009.88},{"date":"2025-11-25","open":3300,"high":3370,"low":3165,"close":3215,"volume":32312,"rsi_14":52.94,"sma_20":3121.25,"sma_60":3453.75,"sma_120":3993.58},{"date":"2025-11-26","open":3215,"high":3215,"low":3065,"close":3210,"volume":56435,"rsi_14":51.01,"sma_20":3122.75,"sma_60":3445.83,"sma_120":3978.17},{"date":"2025-11-27","open":3180,"high":3355,"low":3160,"close":3315,"volume":53440,"rsi_14":61.31,"sma_20":3131.5,"sma_60":3439.67,"sma_120":3957.96},{"date":"2025-11-28","open":3280,"high":3395,"low":3280,"close":3380,"volume":37692,"rsi_14":70.31,"sma_20":3148.0,"sma_60":3436.83,"sma_120":3937.12},{"date":"2025-12-01","open":3355,"high":3475,"low":3300,"close":3410,"volume":32288,"rsi_14":70.92,"sma_20":3163.5,"sma_60":3435.0,"sma_120":3918.71},{"date":"2025-12-02","open":3410,"high":3475,"low":3385,"close":3470,"volume":25323,"rsi_14":72.33,"sma_20":3175.25,"sma_60":3433.92,"sma_120":3905.54},{"date":"2025-12-03","open":3470,"high":3475,"low":3380,"close":3445,"volume":8375,"rsi_14":69.61,"sma_20":3189.75,"sma_60":3435.25,"sma_120":3893.04},{"date":"2025-12-04","open":3440,"high":3500,"low":3295,"close":3455,"volume":45428,"rsi_14":68.21,"sma_20":3203.0,"sma_60":3437.0,"sma_120":3879.75},{"date":"2025-12-05","open":3450,"high":3465,"low":3370,"close":3405,"volume":30214,"rsi_14":71.89,"sma_20":3218.75,"sma_60":3437.17,"sma_120":3865.88},{"date":"2025-12-08","open":3405,"high":3405,"low":3265,"close":3305,"volume":28562,"rsi_14":65.84,"sma_20":3234.5,"sma_60":3431.92,"sma_120":3851.75},{"date":"2025-12-09","open":3300,"high":3330,"low":3270,"close":3270,"volume":9264,"rsi_14":65.2,"sma_20":3248.0,"sma_60":3424.75,"sma_120":3836.33},{"date":"2025-12-10","open":3290,"high":3305,"low":3205,"close":3225,"volume":9448,"rsi_14":40.3,"sma_20":3258.75,"sma_60":3415.75,"sma_120":3820.04},{"date":"2025-12-11","open":3270,"high":3290,"low":3230,"close":3235,"volume":10728,"rsi_14":42.75,"sma_20":3268.25,"sma_60":3408.0,"sma_120":3804.67},{"date":"2025-12-12","open":3250,"high":3250,"low":3200,"close":3225,"volume":12208,"rsi_14":44.44,"sma_20":3274.5,"sma_60":3398.42,"sma_120":3789.54},{"date":"2025-12-15","open":3225,"high":3235,"low":3185,"close":3230,"volume":51309,"rsi_14":51.35,"sma_20":3286.0,"sma_60":3388.67,"sma_120":3774.04},{"date":"2025-12-16","open":3240,"high":3800,"low":3240,"close":3465,"volume":443938,"rsi_14":66.24,"sma_20":3310.0,"sma_60":3380.58,"sma_120":3761.88},{"date":"2025-12-17","open":3465,"high":3555,"low":3395,"close":3425,"volume":71595,"rsi_14":57.64,"sma_20":3333.25,"sma_60":3370.67,"sma_120":3748.33},{"date":"2025-12-18","open":3400,"high":3460,"low":3315,"close":3380,"volume":42900,"rsi_14":50.0,"sma_20":3334.5,"sma_60":3360.0,"sma_120":3735.46},{"date":"2025-12-19","open":3380,"high":3420,"low":3330,"close":3400,"volume":15626,"rsi_14":49.28,"sma_20":3338.0,"sma_60":3349.5,"sma_120":3724.08},{"date":"2025-12-22","open":3405,"high":3565,"low":3400,"close":3555,"volume":87501,"rsi_14":55.41,"sma_20":3351.0,"sma_60":3344.33,"sma_120":3714.25},{"date":"2025-12-23","open":3590,"high":3590,"low":3475,"close":3490,"volume":32245,"rsi_14":52.73,"sma_20":3364.75,"sma_60":3337.5,"sma_120":3701.67},{"date":"2025-12-24","open":3490,"high":3570,"low":3490,"close":3515,"volume":78325,"rsi_14":53.57,"sma_20":3380.0,"sma_60":3331.25,"sma_120":3689.67},{"date":"2025-12-26","open":3520,"high":3665,"low":3520,"close":3590,"volume":53965,"rsi_14":60.69,"sma_20":3393.75,"sma_60":3327.08,"sma_120":3678.58},{"date":"2025-12-29","open":3595,"high":3600,"low":3535,"close":3550,"volume":27413,"rsi_14":65.22,"sma_20":3402.25,"sma_60":3325.08,"sma_120":3666.54},{"date":"2025-12-30","open":3550,"high":3550,"low":3470,"close":3500,"volume":28169,"rsi_14":64.02,"sma_20":3406.75,"sma_60":3320.25,"sma_120":3656.17},{"date":"2026-01-02","open":3500,"high":3585,"low":3500,"close":3540,"volume":32178,"rsi_14":69.33,"sma_20":3410.25,"sma_60":3317.0,"sma_120":3646.0},{"date":"2026-01-05","open":3550,"high":3550,"low":3470,"close":3510,"volume":17916,"rsi_14":66.47,"sma_20":3413.5,"sma_60":3312.83,"sma_120":3635.08},{"date":"2026-01-06","open":3485,"high":3515,"low":3470,"close":3475,"volume":16907,"rsi_14":64.53,"sma_20":3414.5,"sma_60":3310.25,"sma_120":3625.04},{"date":"2026-01-07","open":3475,"high":3475,"low":3330,"close":3380,"volume":56990,"rsi_14":57.89,"sma_20":3413.25,"sma_60":3306.08,"sma_120":3614.08},{"date":"2026-01-08","open":3380,"high":3390,"low":3310,"close":3355,"volume":28353,"rsi_14":42.57,"sma_20":3415.75,"sma_60":3302.42,"sma_120":3603.75},{"date":"2026-01-09","open":3355,"high":3390,"low":3340,"close":3385,"volume":10020,"rsi_14":47.26,"sma_20":3421.5,"sma_60":3301.83,"sma_120":3595.62},{"date":"2026-01-12","open":3385,"high":3395,"low":3305,"close":3330,"volume":13176,"rsi_14":46.62,"sma_20":3426.75,"sma_60":3299.0,"sma_120":3585.83},{"date":"2026-01-13","open":3330,"high":3340,"low":3230,"close":3250,"volume":56325,"rsi_14":40.62,"sma_20":3427.5,"sma_60":3295.08,"sma_120":3575.88},{"date":"2026-01-14","open":3250,"high":3375,"low":3205,"close":3330,"volume":26956,"rsi_14":34.48,"sma_20":3432.75,"sma_60":3292.25,"sma_120":3566.29},{"date":"2026-01-15","open":3330,"high":3330,"low":3190,"close":3210,"volume":30621,"rsi_14":32.05,"sma_20":3431.75,"sma_60":3288.5,"sma_120":3556.08},{"date":"2026-01-16","open":3210,"high":3360,"low":3150,"close":3210,"volume":31532,"rsi_14":29.8,"sma_20":3419.0,"sma_60":3285.42,"sma_120":3545.21},{"date":"2026-01-19","open":3210,"high":3290,"low":3185,"close":3215,"volume":33600,"rsi_14":24.03,"sma_20":3400.0,"sma_60":3283.08,"sma_120":3534.96},{"date":"2026-01-20","open":3215,"high":3275,"low":3165,"close":3200,"volume":49913,"rsi_14":25.41,"sma_20":3390.0,"sma_60":3281.58,"sma_120":3525.62},{"date":"2026-01-21","open":3200,"high":3200,"low":3100,"close":3170,"volume":21369,"rsi_14":19.17,"sma_20":3370.75,"sma_60":3280.33,"sma_120":3516.46},{"date":"2026-01-22","open":3180,"high":3250,"low":3130,"close":3170,"volume":35597,"rsi_14":19.17,"sma_20":3368.75,"sma_60":3279.67,"sma_120":3507.58},{"date":"2026-01-23","open":3185,"high":3200,"low":3110,"close":3120,"volume":88868,"rsi_14":18.55,"sma_20":3350.25,"sma_60":3278.75,"sma_120":3499.83},{"date":"2026-01-26","open":3120,"high":3185,"low":3100,"close":3145,"volume":115168,"rsi_14":22.95,"sma_20":3331.75,"sma_60":3278.17,"sma_120":3492.29},{"date":"2026-01-27","open":3170,"high":3205,"low":3145,"close":3185,"volume":37668,"rsi_14":32.43,"sma_20":3311.5,"sma_60":3278.92,"sma_120":3485.04},{"date":"2026-01-28","open":3195,"high":3280,"low":3175,"close":3215,"volume":46749,"rsi_14":37.5,"sma_20":3294.75,"sma_60":3281.67,"sma_120":3477.75},{"date":"2026-01-29","open":3190,"high":3215,"low":3075,"close":3205,"volume":138652,"rsi_14":33.33,"sma_20":3280.0,"sma_60":3283.42,"sma_120":3470.62},{"date":"2026-01-30","open":3205,"high":3260,"low":3200,"close":3235,"volume":72915,"rsi_14":40.78,"sma_20":3264.75,"sma_60":3283.42,"sma_120":3465.67},{"date":"2026-02-02","open":3230,"high":3315,"low":3160,"close":3300,"volume":126940,"rsi_14":55.0,"sma_20":3254.25,"sma_60":3285.83,"sma_120":3459.54},{"date":"2026-02-03","open":3320,"high":3600,"low":3320,"close":3475,"volume":159773,"rsi_14":62.18,"sma_20":3254.25,"sma_60":3290.58,"sma_120":3454.62},{"date":"2026-02-04","open":3465,"high":3600,"low":3430,"close":3500,"volume":50592,"rsi_14":49.44,"sma_20":3371.25,"sma_60":3285.17,"sma_120":3510.33},{"date":"2026-02-05","open":3490,"high":3490,"low":3310,"close":3345,"volume":136673,"rsi_14":43.63,"sma_20":3362.75,"sma_60":3288.0,"sma_120":3504.46},{"date":"2026-02-06","open":3340,"high":3380,"low":3195,"close":3350,"volume":52280,"rsi_14":48.39,"sma_20":3350.75,"sma_60":3290.83,"sma_120":3498.62},{"date":"2026-02-09","open":3350,"high":3430,"low":3300,"close":3300,"volume":52606,"rsi_14":47.12,"sma_20":3338.25,"sma_60":3293.5,"sma_120":3492.33},{"date":"2026-02-10","open":3300,"high":3340,"low":3300,"close":3330,"volume":37295,"rsi_14":47.12,"sma_20":3329.75,"sma_60":3298.17,"sma_120":3486.0},{"date":"2026-02-11","open":3350,"high":3450,"low":3330,"close":3410,"volume":36135,"rsi_14":54.08,"sma_20":3323.25,"sma_60":3303.33,"sma_120":3480.58},{"date":"2026-02-12","open":3410,"high":3495,"low":3375,"close":3450,"volume":62842,"rsi_14":60.64,"sma_20":3320.25,"sma_60":3306.92,"sma_120":3477.42},{"date":"2026-02-13","open":3450,"high":3500,"low":3365,"close":3455,"volume":27533,"rsi_14":57.23,"sma_20":3319.25,"sma_60":3311.92,"sma_120":3472.58},{"date":"2026-02-19","open":3460,"high":3555,"low":3455,"close":3520,"volume":74468,"rsi_14":69.14,"sma_20":3326.25,"sma_60":3317.42,"sma_120":3468.04},{"date":"2026-02-20","open":3520,"high":3580,"low":3480,"close":3575,"volume":45337,"rsi_14":71.1,"sma_20":3337.25,"sma_60":3325.5,"sma_120":3463.5},{"date":"2026-02-23","open":3575,"high":3575,"low":3480,"close":3500,"volume":36021,"rsi_14":65.43,"sma_20":3343.0,"sma_60":3334.0,"sma_120":3459.04},{"date":"2026-02-24","open":3490,"high":3495,"low":3400,"close":3425,"volume":27012,"rsi_14":60.4,"sma_20":3347.75,"sma_60":3341.08,"sma_120":3454.33},{"date":"2026-02-25","open":3425,"high":3445,"low":3330,"close":3380,"volume":53196,"rsi_14":58.65,"sma_20":3354.25,"sma_60":3347.25,"sma_120":3450.17},{"date":"2026-02-26","open":3385,"high":3385,"low":3325,"close":3325,"volume":35732,"rsi_14":57.28,"sma_20":3354.0,"sma_60":3353.75,"sma_120":3438.42},{"date":"2026-02-27","open":3325,"high":3455,"low":3280,"close":3455,"volume":57789,"rsi_14":47.4,"sma_20":3366.25,"sma_60":3357.83,"sma_120":3440.46},{"date":"2026-03-03","open":3455,"high":3455,"low":3280,"close":3280,"volume":50295,"rsi_14":46.33,"sma_20":3369.75,"sma_60":3362.5,"sma_120":3435.17},{"date":"2026-03-04","open":3130,"high":3275,"low":3005,"close":3100,"volume":110000,"rsi_14":38.21,"sma_20":3364.25,"sma_60":3364.42,"sma_120":3429.5},{"date":"2026-03-05","open":3250,"high":3420,"low":3115,"close":3415,"volume":52308,"rsi_14":54.34,"sma_20":3374.25,"sma_60":3372.0,"sma_120":3427.71},{"date":"2026-03-06","open":3385,"high":3475,"low":3300,"close":3350,"volume":17003,"rsi_14":50.74,"sma_20":3381.75,"sma_60":3371.92,"sma_120":3423.62},{"date":"2026-03-09","open":3345,"high":3345,"low":3120,"close":3220,"volume":28244,"rsi_14":43.26,"sma_20":3384.25,"sma_60":3370.08,"sma_120":3419.0},{"date":"2026-03-10","open":3280,"high":3375,"low":3250,"close":3360,"volume":72881,"rsi_14":47.02,"sma_20":3377.25,"sma_60":3371.17,"sma_120":3416.29},{"date":"2026-03-11","open":3360,"high":3470,"low":3335,"close":3440,"volume":34458,"rsi_14":49.53,"sma_20":3382.0,"sma_60":3374.92,"sma_120":3414.33},{"date":"2026-03-12","open":3440,"high":3485,"low":3390,"close":3435,"volume":37816,"rsi_14":47.21,"sma_20":3386.25,"sma_60":3378.67,"sma_120":3412.25},{"date":"2026-03-13","open":3435,"high":3475,"low":3350,"close":3365,"volume":44867,"rsi_14":43.18,"sma_20":3389.5,"sma_60":3379.5,"sma_120":3409.58},{"date":"2026-03-16","open":3350,"high":3395,"low":3320,"close":3345,"volume":16463,"rsi_14":44.78,"sma_20":3390.25,"sma_60":3375.58,"sma_120":3405.29},{"date":"2026-03-17","open":3400,"high":3400,"low":3340,"close":3355,"volume":9961,"rsi_14":47.54,"sma_20":3387.5,"sma_60":3378.0,"sma_120":3406.5},{"date":"2026-03-18","open":3390,"high":3665,"low":3380,"close":3640,"volume":173598,"rsi_14":57.83,"sma_20":3397.0,"sma_60":3380.83,"sma_120":3407.38},{"date":"2026-03-19","open":3640,"high":3650,"low":3540,"close":3560,"volume":112048,"rsi_14":56.97,"sma_20":3402.25,"sma_60":3382.75,"sma_120":3409.0},{"date":"2026-03-20","open":3560,"high":3680,"low":3500,"close":3595,"volume":57437,"rsi_14":54.4,"sma_20":3406.0,"sma_60":3385.08,"sma_120":3411.04},{"date":"2026-03-23","open":3585,"high":3585,"low":3460,"close":3515,"volume":48095,"rsi_14":57.86,"sma_20":3403.0,"sma_60":3386.92,"sma_120":3412.04},{"date":"2026-03-24","open":3515,"high":3560,"low":3410,"close":3460,"volume":64618,"rsi_14":63.14,"sma_20":3401.0,"sma_60":3389.5,"sma_120":3410.71},{"date":"2026-03-25","open":3470,"high":3640,"low":3465,"close":3640,"volume":45642,"rsi_14":59.11,"sma_20":3411.75,"sma_60":3395.67,"sma_120":3410.21},{"date":"2026-03-26","open":3640,"high":3910,"low":3535,"close":3770,"volume":290815,"rsi_14":66.15,"sma_20":3431.25,"sma_60":3404.75,"sma_120":3410.25},{"date":"2026-03-27","open":3700,"high":4030,"low":3700,"close":3950,"volume":137691,"rsi_14":77.04,"sma_20":3462.5,"sma_60":3416.67,"sma_120":3412.33},{"date":"2026-03-30","open":3985,"high":4360,"low":3895,"close":3915,"volume":220604,"rsi_14":72.29,"sma_20":3485.5,"sma_60":3428.17,"sma_120":3413.29},{"date":"2026-03-31","open":3915,"high":3975,"low":3685,"close":3780,"volume":114551,"rsi_14":63.08,"sma_20":3510.5,"sma_60":3437.33,"sma_120":3413.0},{"date":"2026-04-01","open":3820,"high":4260,"low":3820,"close":4170,"volume":175398,"rsi_14":71.81,"sma_20":3564.0,"sma_60":3449.08,"sma_120":3414.83},{"date":"2026-04-02","open":4105,"high":4250,"low":3855,"close":3920,"volume":100019,"rsi_14":64.88,"sma_20":3589.25,"sma_60":3457.33,"sma_120":3414.0},{"date":"2026-04-03","open":4000,"high":4080,"low":3910,"close":3930,"volume":43957,"rsi_14":65.77,"sma_20":3618.25,"sma_60":3466.5,"sma_120":3413.25},{"date":"2026-04-06","open":3990,"high":3990,"low":3780,"close":3905,"volume":33526,"rsi_14":64.71,"sma_20":3652.5,"sma_60":3474.92,"sma_120":3412.21},{"date":"2026-04-07","open":3905,"high":4000,"low":3870,"close":3905,"volume":36895,"rsi_14":58.36,"sma_20":3679.75,"sma_60":3480.75,"sma_120":3412.54},{"date":"2026-04-08","open":3970,"high":4200,"low":3800,"close":3905,"volume":83451,"rsi_14":61.46,"sma_20":3703.0,"sma_60":3487.67,"sma_120":3412.58},{"date":"2026-04-09","open":3900,"high":4090,"low":3895,"close":3965,"volume":37758,"rsi_14":62.09,"sma_20":3729.5,"sma_60":3495.17,"sma_120":3413.21},{"date":"2026-04-10","open":3965,"high":4090,"low":3915,"close":4000,"volume":47034,"rsi_14":66.33,"sma_20":3761.25,"sma_60":3502.0,"sma_120":3414.54},{"date":"2026-04-13","open":4000,"high":4365,"low":3970,"close":4365,"volume":190470,"rsi_14":75.21,"sma_20":3812.25,"sma_60":3515.58,"sma_120":3420.33},{"date":"2026-04-14","open":4440,"high":4470,"low":4280,"close":4370,"volume":62956,"rsi_14":72.53,"sma_20":3863.0,"sma_60":3530.08,"sma_120":3425.17},{"date":"2026-04-15","open":4370,"high":4725,"low":4345,"close":4540,"volume":163795,"rsi_14":73.19,"sma_20":3908.0,"sma_60":3546.75,"sma_120":3431.88},{"date":"2026-04-16","open":4540,"high":4620,"low":4425,"close":4540,"volume":41967,"rsi_14":69.93,"sma_20":3957.0,"sma_60":3563.92,"sma_120":3438.38},{"date":"2026-04-17","open":4455,"high":4520,"low":4410,"close":4460,"volume":35237,"rsi_14":67.87,"sma_20":4000.25,"sma_60":3580.33,"sma_120":3445.29},{"date":"2026-04-20","open":4460,"high":5130,"low":4455,"close":5040,"volume":523991,"rsi_14":81.98,"sma_20":4076.5,"sma_60":3608.0,"sma_120":3457.04},{"date":"2026-04-21","open":5050,"high":5100,"low":4760,"close":4860,"volume":148372,"rsi_14":69.6,"sma_20":4146.5,"sma_60":3633.08,"sma_120":3467.75},{"date":"2026-04-22","open":4755,"high":4790,"low":4560,"close":4685,"volume":120647,"rsi_14":72.7,"sma_20":4198.75,"sma_60":3654.75,"sma_120":3478.29},{"date":"2026-04-23","open":4650,"high":4830,"low":4590,"close":4640,"volume":64811,"rsi_14":70.64,"sma_20":4242.25,"sma_60":3676.58,"sma_120":3487.79},{"date":"2026-04-24","open":4720,"high":4965,"low":4645,"close":4965,"volume":111851,"rsi_14":76.24,"sma_20":4293.0,"sma_60":3705.17,"sma_120":3500.12},{"date":"2026-04-27","open":4965,"high":4965,"low":4620,"close":4725,"volume":157355,"rsi_14":68.14,"sma_20":4333.5,"sma_60":3728.42,"sma_120":3510.33},{"date":"2026-04-28","open":4690,"high":4985,"low":4505,"close":4930,"volume":156511,"rsi_14":70.79,"sma_20":4391.0,"sma_60":3757.08,"sma_120":3522.79},{"date":"2026-04-29","open":4915,"high":4915,"low":4700,"close":4870,"volume":89330,"rsi_14":68.36,"sma_20":4426.0,"sma_60":3784.75,"sma_120":3534.42},{"date":"2026-04-30","open":4925,"high":5270,"low":4775,"close":5170,"volume":281479,"rsi_14":66.95,"sma_20":4635.5,"sma_60":4140.58,"sma_120":3771.12},{"date":"2026-05-04","open":5170,"high":5450,"low":5040,"close":5100,"volume":273330,"rsi_14":65.09,"sma_20":4547.0,"sma_60":3854.08,"sma_120":3568.46},{"date":"2026-05-06","open":5100,"high":5120,"low":4810,"close":5010,"volume":149074,"rsi_14":62.7,"sma_20":4602.25,"sma_60":3879.67,"sma_120":3583.71},{"date":"2026-05-07","open":5010,"high":5390,"low":5010,"close":5230,"volume":195463,"rsi_14":63.42,"sma_20":4668.5,"sma_60":3908.5,"sma_120":3601.12},{"date":"2026-05-08","open":6790,"high":6790,"low":6790,"close":6790,"volume":346169,"rsi_14":77.24,"sma_20":4812.75,"sma_60":3965.92,"sma_120":3632.29},{"date":"2026-05-11","open":6790,"high":7980,"low":6790,"close":7570,"volume":3101777,"rsi_14":82.19,"sma_20":4993.0,"sma_60":4036.25,"sma_120":3669.54},{"date":"2026-05-12","open":7380,"high":7820,"low":6910,"close":7150,"volume":681415,"rsi_14":72.59,"sma_20":5150.5,"sma_60":4100.42,"sma_120":3702.17},{"date":"2026-05-13","open":7040,"high":7650,"low":6370,"close":7200,"volume":848103,"rsi_14":75.77,"sma_20":5292.25,"sma_60":4164.92,"sma_120":3735.88},{"date":"2026-05-14","open":7200,"high":8140,"low":7040,"close":8030,"volume":917125,"rsi_14":82.19,"sma_20":5475.25,"sma_60":4241.92,"sma_120":3776.21},{"date":"2026-05-15","open":7960,"high":8165,"low":7600,"close":7800,"volume":307732,"rsi_14":79.37,"sma_20":5638.25,"sma_60":4314.42,"sma_120":3815.46},{"date":"2026-05-18","open":7750,"high":8050,"low":7500,"close":7750,"volume":247533,"rsi_14":77.28,"sma_20":5798.75,"sma_60":4386.0,"sma_120":3855.12},{"date":"2026-05-19","open":7910,"high":8950,"low":7830,"close":8680,"volume":925309,"rsi_14":84.12,"sma_20":6009.75,"sma_60":4472.0,"sma_120":3902.46},{"date":"2026-05-20","open":8550,"high":8740,"low":8120,"close":8500,"volume":308626,"rsi_14":80.94,"sma_20":6182.75,"sma_60":4554.08,"sma_120":3948.21},{"date":"2026-05-21","open":8500,"high":8660,"low":7660,"close":7950,"volume":382319,"rsi_14":74.6,"sma_20":6337.25,"sma_60":4628.25,"sma_120":3989.08},{"date":"2026-05-22","open":8050,"high":9200,"low":8050,"close":8500,"volume":407085,"rsi_14":75.58,"sma_20":6528.0,"sma_60":4712.83,"sma_120":4034.08},{"date":"2026-05-26","open":8690,"high":8690,"low":8100,"close":8110,"volume":236146,"rsi_14":72.04,"sma_20":6701.5,"sma_60":4791.67,"sma_120":4076.67},{"date":"2026-05-27","open":8200,"high":8480,"low":7870,"close":8050,"volume":144808,"rsi_14":72.35,"sma_20":6855.75,"sma_60":4870.42,"sma_120":4118.88},{"date":"2026-05-28","open":8020,"high":8500,"low":7450,"close":7810,"volume":390458,"rsi_14":68.91,"sma_20":7010.0,"sma_60":4943.0,"sma_120":4159.29},{"date":"2026-05-29","open":7680,"high":7910,"low":7300,"close":7870,"volume":224362,"rsi_14":60.15,"sma_20":7157.0,"sma_60":5019.5,"sma_120":4196.92},{"date":"2026-06-01","open":7700,"high":7940,"low":7200,"close":7450,"volume":243374,"rsi_14":48.79,"sma_20":7286.0,"sma_60":5092.0,"sma_120":4231.25},{"date":"2026-06-02","open":7450,"high":7560,"low":7100,"close":7370,"volume":228418,"rsi_14":52.38,"sma_20":7396.0,"sma_60":5157.92,"sma_120":4265.21},{"date":"2026-06-04","open":7370,"high":7600,"low":7000,"close":7100,"volume":117237,"rsi_14":48.97,"sma_20":7496.0,"sma_60":5220.42,"sma_120":4297.58},{"date":"2026-06-05","open":7100,"high":7150,"low":6720,"close":6810,"volume":176850,"rsi_14":35.81,"sma_20":7586.0,"sma_60":5280.25,"sma_120":4327.58},{"date":"2026-06-08","open":6220,"high":6610,"low":6130,"close":6330,"volume":127271,"rsi_14":33.85,"sma_20":7641.0,"sma_60":5329.75,"sma_120":4352.71},{"date":"2026-06-09","open":6500,"high":6750,"low":6400,"close":6610,"volume":151543,"rsi_14":38.08,"sma_20":7632.0,"sma_60":5382.58,"sma_120":4379.62},{"date":"2026-06-10","open":6770,"high":7000,"low":6480,"close":6680,"volume":82159,"rsi_14":24.49,"sma_20":7587.5,"sma_60":5436.67,"sma_120":4406.88},{"date":"2026-06-11","open":6770,"high":7150,"low":6450,"close":6900,"volume":124523,"rsi_14":29.8,"sma_20":7575.0,"sma_60":5495.58,"sma_120":4435.46},{"date":"2026-06-12","open":6930,"high":7050,"low":6590,"close":6670,"volume":115528,"rsi_14":32.42,"sma_20":7548.5,"sma_60":5551.0,"sma_120":4462.33},{"date":"2026-06-15","open":6780,"high":6780,"low":6240,"close":6460,"volume":260480,"rsi_14":19.09,"sma_20":7470.0,"sma_60":5602.75,"sma_120":4487.38},{"date":"2026-06-16","open":6550,"high":6720,"low":6450,"close":6600,"volume":55276,"rsi_14":25.25,"sma_20":7410.0,"sma_60":5652.08,"sma_120":4514.0},{"date":"2026-06-17","open":6510,"high":7140,"low":6420,"close":6790,"volume":148939,"rsi_14":49.45,"sma_20":6852.5,"sma_60":6000.42,"sma_120":4709.29},{"date":"2026-06-18","open":7090,"high":7090,"low":6480,"close":6620,"volume":59136,"rsi_14":30.87,"sma_20":7259.0,"sma_60":5756.33,"sma_120":4570.96},{"date":"2026-06-19","open":6620,"high":6620,"low":5960,"close":6170,"volume":152887,"rsi_14":25.71,"sma_20":7142.5,"sma_60":5800.58,"sma_120":4595.5},{"date":"2026-06-22","open":6100,"high":6240,"low":5980,"close":6110,"volume":103009,"rsi_14":28.66,"sma_20":7050.5,"sma_60":5844.75,"sma_120":4619.46},{"date":"2026-06-23","open":6110,"high":6420,"low":5900,"close":6060,"volume":128336,"rsi_14":28.94,"sma_20":6928.5,"sma_60":5885.08,"sma_120":4643.08},{"date":"2026-06-24","open":6010,"high":6150,"low":5700,"close":5720,"volume":123773,"rsi_14":28.3,"sma_20":6809.0,"sma_60":5917.58,"sma_120":4663.83},{"date":"2026-06-25","open":5610,"high":5850,"low":5610,"close":5730,"volume":48344,"rsi_14":31.38,"sma_20":6693.0,"sma_60":5947.25,"sma_120":4682.71},{"date":"2026-06-26","open":5730,"high":5730,"low":5350,"close":5650,"volume":130007,"rsi_14":36.4,"sma_20":6585.0,"sma_60":5976.17,"sma_120":4701.25},{"date":"2026-06-29","open":5670,"high":6250,"low":5650,"close":6250,"volume":86292,"rsi_14":43.62,"sma_20":6504.0,"sma_60":6017.33,"sma_120":4725.17},{"date":"2026-06-30","open":6350,"high":6810,"low":6020,"close":6450,"volume":77758,"rsi_14":46.1,"sma_20":6454.0,"sma_60":6055.33,"sma_120":4750.58},{"date":"2026-07-01","open":6450,"high":6790,"low":6280,"close":6420,"volume":34301,"rsi_14":41.3,"sma_20":6406.5,"sma_60":6097.0,"sma_120":4774.46},{"date":"2026-07-02","open":6370,"high":7000,"low":6200,"close":6660,"volume":189051,"rsi_14":49.82,"sma_20":6384.5,"sma_60":6142.5,"sma_120":4800.88},{"date":"2026-07-03","open":6660,"high":6870,"low":6410,"close":6620,"volume":81847,"rsi_14":53.08,"sma_20":6375.0,"sma_60":6187.75,"sma_120":4826.75},{"date":"2026-07-06","open":6670,"high":7470,"low":6670,"close":7280,"volume":331428,"rsi_14":60.9,"sma_20":6422.5,"sma_60":6244.0,"sma_120":4857.5},{"date":"2026-07-07","open":7350,"high":7510,"low":7010,"close":7210,"volume":200542,"rsi_14":57.0,"sma_20":6452.5,"sma_60":6299.08,"sma_120":4888.0},{"date":"2026-07-08","open":7550,"high":7680,"low":6990,"close":7160,"volume":368889,"rsi_14":59.38,"sma_20":6476.5,"sma_60":6352.33,"sma_120":4918.5},{"date":"2026-07-09","open":7210,"high":8080,"low":7210,"close":7930,"volume":469197,"rsi_14":77.5,"sma_20":6528.0,"sma_60":6417.83,"sma_120":4955.08},{"date":"2026-07-10","open":8140,"high":8260,"low":7810,"close":8170,"volume":308945,"rsi_14":80.47,"sma_20":6603.0,"sma_60":6481.25,"sma_120":4993.92},{"date":"2026-07-13","open":8380,"high":8850,"low":8260,"close":8520,"volume":423321,"rsi_14":83.42,"sma_20":6706.0,"sma_60":6550.42,"sma_120":5035.96},{"date":"2026-07-14","open":8430,"high":8610,"low":7830,"close":7940,"volume":238935,"rsi_14":78.32,"sma_20":6773.0,"sma_60":6607.08,"sma_120":5073.96},{"date":"2026-07-15","open":7640,"high":7910,"low":7310,"close":7800,"volume":456926,"rsi_14":75.56,"sma_20":6823.5,"sma_60":6661.42,"sma_120":5111.0},{"date":"2026-07-16","open":7740,"high":8280,"low":7730,"close":7830,"volume":189946,"rsi_14":77.25,"sma_20":6884.0,"sma_60":6717.58,"sma_120":5148.04},{"date":"2026-07-20","open":7790,"high":7980,"low":7400,"close":7920,"volume":188001,"rsi_14":73.93,"sma_20":6971.5,"sma_60":6765.58,"sma_120":5186.29},{"date":"2026-07-21","open":7920,"high":8300,"low":7700,"close":8200,"volume":251927,"rsi_14":74.51,"sma_20":7076.0,"sma_60":6821.25,"sma_120":5227.54},{"date":"2026-07-22","open":8100,"high":8230,"low":7800,"close":7800,"volume":115516,"rsi_14":67.51,"sma_20":7163.0,"sma_60":6873.17,"sma_120":5264.79},{"date":"2026-07-23","open":7800,"high":8300,"low":7640,"close":7830,"volume":195224,"rsi_14":65.68,"sma_20":7268.5,"sma_60":6926.33,"sma_120":5303.29},{"date":"2026-07-24","open":7830,"high":7950,"low":7470,"close":7470,"volume":109505,"rsi_14":60.49,"sma_20":7355.5,"sma_60":6968.08,"sma_120":5338.79},{"date":"2026-07-27","open":7570,"high":8580,"low":7470,"close":8070,"volume":291067,"rsi_14":59.9,"sma_20":7476.5,"sma_60":7023.83,"sma_120":5379.25},{"date":"2026-07-28","open":8070,"high":8100,"low":7160,"close":7400,"volume":125599,"rsi_14":52.07,"sma_20":7534.0,"sma_60":7065.0,"sma_120":5414.25},{"date":"2026-07-29","open":7370,"high":7980,"low":7275,"close":7450,"volume":291162,"rsi_14":53.16,"sma_20":7584.0,"sma_60":7108.0,"sma_120":5449.92},{"date":"2026-07-30","open":7400,"high":7960,"low":6670,"close":6870,"volume":204124,"rsi_14":37.95,"sma_20":7606.5,"sma_60":7136.33,"sma_120":5480.21},{"date":"2026-07-31","open":7010,"high":7100,"low":6570,"close":6900,"volume":195659,"rsi_14":34.84,"sma_20":7618.5,"sma_60":7166.33,"sma_120":5510.21},{"date":"2026-08-03","open":6900,"high":7110,"low":6720,"close":6810,"volume":79038,"rsi_14":28.24,"sma_20":7628.0,"sma_60":7196.33,"sma_120":5538.0},{"date":"2026-08-04","open":6820,"high":7620,"low":6700,"close":7490,"volume":185316,"rsi_14":44.42,"sma_20":7638.5,"sma_60":7234.0,"sma_120":5571.25},{"date":"2026-08-05","open":7620,"high":8050,"low":7550,"close":7770,"volume":89659,"rsi_14":49.64,"sma_20":7666.5,"sma_60":7250.33,"sma_120":5608.12},{"date":"2026-08-06","open":7880,"high":9040,"low":7720,"close":9000,"volume":918709,"rsi_14":60.89,"sma_20":7758.5,"sma_60":7274.17,"sma_120":5655.21},{"date":"2026-08-07","open":9010,"high":9300,"low":8210,"close":8630,"volume":445223,"rsi_14":56.28,"sma_20":7793.5,"sma_60":7298.83,"sma_120":5699.62},{"date":"2026-08-10","open":9120,"high":10850,"low":9060,"close":10700,"volume":2719979,"rsi_14":66.8,"sma_20":7920.0,"sma_60":7357.17,"sma_120":5761.04},{"date":"2026-08-11","open":10700,"high":11200,"low":10130,"close":10420,"volume":1078677,"rsi_14":67.9,"sma_20":8015.0,"sma_60":7397.0,"sma_120":5819.46},{"date":"2026-08-12","open":10460,"high":10600,"low":9810,"close":10060,"volume":671068,"rsi_14":64.58,"sma_20":8121.0,"sma_60":7434.67,"sma_120":5874.54},{"date":"2026-08-13","open":10050,"high":10150,"low":9120,"close":9790,"volume":580921,"rsi_14":65.34,"sma_20":8220.5,"sma_60":7468.67,"sma_120":5927.33},{"date":"2026-08-14","open":9660,"high":9710,"low":9190,"close":9500,"volume":418650,"rsi_14":59.86,"sma_20":8304.0,"sma_60":7482.33,"sma_120":5977.17},{"date":"2026-08-18","open":9470,"high":9470,"low":8100,"close":8380,"volume":999601,"rsi_14":56.36,"sma_20":8327.0,"sma_60":7480.33,"sma_120":6017.21},{"date":"2026-08-19","open":8100,"high":8330,"low":7730,"close":7980,"volume":452224,"rsi_14":53.29,"sma_20":8316.0,"sma_60":7480.83,"sma_120":6054.54},{"date":"2026-08-20","open":7980,"high":8290,"low":7600,"close":8200,"volume":365424,"rsi_14":58.65,"sma_20":8336.0,"sma_60":7475.83,"sma_120":6094.33},{"date":"2026-08-21","open":8090,"high":8190,"low":7670,"close":8060,"volume":287201,"rsi_14":57.44,"sma_20":8347.5,"sma_60":7475.0,"sma_120":6133.33},{"date":"2026-08-24","open":8080,"high":8380,"low":8020,"close":8310,"volume":204018,"rsi_14":59.42,"sma_20":8389.5,"sma_60":7479.33,"sma_120":6174.88},{"date":"2026-08-25","open":8310,"high":8480,"low":7900,"close":8420,"volume":187810,"rsi_14":56.29,"sma_20":8407.0,"sma_60":7489.5,"sma_120":6216.25},{"date":"2026-08-26","open":8480,"high":8480,"low":8030,"close":8420,"volume":160915,"rsi_14":54.57,"sma_20":8458.0,"sma_60":7498.67,"sma_120":6259.08},{"date":"2026-08-27","open":8400,"high":8490,"low":8210,"close":8400,"volume":149522,"rsi_14":44.92,"sma_20":8505.5,"sma_60":7514.5,"sma_120":6303.25},{"date":"2026-08-28","open":8390,"high":9100,"low":8070,"close":8970,"volume":474508,"rsi_14":52.79,"sma_20":8610.5,"sma_60":7541.17,"sma_120":6349.54},{"date":"2026-08-31","open":9050,"high":9490,"low":8720,"close":9200,"volume":469889,"rsi_14":32.39,"sma_20":8725.5,"sma_60":7576.17,"sma_120":6398.29},{"date":"2026-09-01","open":9270,"high":9310,"low":8350,"close":8620,"volume":459962,"rsi_14":30.26,"sma_20":8816.0,"sma_60":7606.33,"sma_120":6443.29},{"date":"2026-09-02","open":8300,"high":8650,"low":8180,"close":8650,"volume":173024,"rsi_14":33.33,"sma_20":8874.0,"sma_60":7645.0,"sma_120":6487.38},{"date":"2026-09-03","open":8650,"high":8650,"low":8120,"close":8250,"volume":229556,"rsi_14":32.34,"sma_20":8898.0,"sma_60":7672.33,"sma_120":6527.46},{"date":"2026-09-04","open":8200,"high":8640,"low":7990,"close":8580,"volume":227602,"rsi_14":39.55,"sma_20":8877.0,"sma_60":7704.0,"sma_120":6570.33},{"date":"2026-09-07","open":8800,"high":8900,"low":8250,"close":8610,"volume":242254,"rsi_14":53.47,"sma_20":8876.0,"sma_60":7732.5,"sma_120":6614.04},{"date":"2026-09-08","open":8610,"high":8620,"low":7800,"close":7880,"volume":619153,"rsi_14":48.63,"sma_20":8735.0,"sma_60":7752.67,"sma_120":6651.83},{"date":"2026-09-09","open":7970,"high":7990,"low":7500,"close":7750,"volume":348556,"rsi_14":43.66,"sma_20":8601.5,"sma_60":7774.17,"sma_120":6688.46},{"date":"2026-09-10","open":7700,"high":8050,"low":7560,"close":7960,"volume":288499,"rsi_14":48.62,"sma_20":8496.5,"sma_60":7796.83,"sma_120":6724.46},{"date":"2026-09-11","open":7880,"high":8020,"low":7450,"close":7490,"volume":238035,"rsi_14":39.32,"sma_20":8381.5,"sma_60":7808.5,"sma_120":6757.21},{"date":"2026-09-14","open":7520,"high":7640,"low":7200,"close":7430,"volume":182646,"rsi_14":36.94,"sma_20":8278.0,"sma_60":7822.0,"sma_120":6789.17},{"date":"2026-09-15","open":7430,"high":7430,"low":7080,"close":7110,"volume":161176,"rsi_14":34.06,"sma_20":8214.5,"sma_60":7837.67,"sma_120":6819.12},{"date":"2026-09-16","open":7120,"high":7500,"low":7000,"close":7380,"volume":95306,"rsi_14":38.3,"sma_20":8184.5,"sma_60":7858.83,"sma_120":6851.79},{"date":"2026-09-17","open":7400,"high":7590,"low":7310,"close":7420,"volume":99070,"rsi_14":29.77,"sma_20":8145.5,"sma_60":7881.5,"sma_120":6883.29},{"date":"2026-09-18","open":7580,"high":7800,"low":7420,"close":7580,"volume":246206,"rsi_14":28.46,"sma_20":8121.5,"sma_60":7912.5,"sma_120":6915.04},{"date":"2026-09-21","open":7450,"high":7660,"low":7300,"close":7440,"volume":93482,"rsi_14":32.23,"sma_20":8078.0,"sma_60":7941.0,"sma_120":6944.12},{"date":"2026-09-22","open":7440,"high":7460,"low":7090,"close":7360,"volume":95085,"rsi_14":30.86,"sma_20":8025.0,"sma_60":7969.5,"sma_120":6972.83},{"date":"2026-09-23","open":7340,"high":7590,"low":7060,"close":7510,"volume":290001,"rsi_14":38.14,"sma_20":7979.5,"sma_60":7990.5,"sma_120":7003.92},{"date":"2026-09-28","open":7510,"high":7650,"low":7250,"close":7400,"volume":133024,"rsi_14":29.66,"sma_20":7929.5,"sma_60":8006.33,"sma_120":7030.83},{"date":"2026-09-29","open":7470,"high":7470,"low":7200,"close":7250,"volume":98262,"rsi_14":27.48,"sma_20":7843.5,"sma_60":8020.17,"sma_120":7058.58},{"date":"2026-09-30","open":7240,"high":7450,"low":7240,"close":7390,"volume":77777,"rsi_14":39.92,"sma_20":7753.0,"sma_60":8032.33,"sma_120":7087.42},{"date":"2026-10-01","open":7450,"high":7590,"low":6680,"close":6800,"volume":712838,"rsi_14":33.56,"sma_20":7662.0,"sma_60":8035.33,"sma_120":7111.54},{"date":"2026-10-02","open":6710,"high":6780,"low":6200,"close":6360,"volume":594297,"rsi_14":24.36,"sma_20":7547.5,"sma_60":8020.0,"sma_120":7132.0},{"date":"2026-10-06","open":6360,"high":6480,"low":6050,"close":6310,"volume":298610,"rsi_14":28.15,"sma_20":7450.5,"sma_60":8005.0,"sma_120":7152.04},{"date":"2026-10-07","open":6380,"high":6470,"low":6230,"close":6270,"volume":100929,"rsi_14":28.36,"sma_20":7335.0,"sma_60":7990.17,"sma_120":7171.25},{"date":"2026-10-08","open":6300,"high":6390,"low":5980,"close":6130,"volume":103312,"rsi_14":30.4,"sma_20":7211.0,"sma_60":7960.17,"sma_120":7189.0},{"date":"2026-10-12","open":6130,"high":6230,"low":5610,"close":5660,"volume":400790,"rsi_14":18.15,"sma_20":7100.0,"sma_60":7918.33,"sma_120":7199.79},{"date":"2026-10-13","open":5590,"high":5680,"low":5210,"close":5380,"volume":463142,"rsi_14":15.31,"sma_20":6981.5,"sma_60":7866.0,"sma_120":7208.21},{"date":"2026-10-14","open":5420,"high":5560,"low":5190,"close":5280,"volume":176802,"rsi_14":10.07,"sma_20":6847.5,"sma_60":7821.67,"sma_120":7214.38},{"date":"2026-10-15","open":5130,"high":5320,"low":4970,"close":5050,"volume":156202,"rsi_14":9.76,"sma_20":6725.5,"sma_60":7775.83,"sma_120":7218.62},{"date":"2026-10-16","open":5090,"high":5480,"low":5080,"close":5430,"volume":94702,"rsi_14":20.49,"sma_20":6625.5,"sma_60":7735.83,"sma_120":7226.71},{"date":"2026-10-19","open":5270,"high":5520,"low":5160,"close":5330,"volume":58011,"rsi_14":16.15,"sma_20":6536.5,"sma_60":7692.67,"sma_120":7229.12},{"date":"2026-10-20","open":5230,"high":5280,"low":4965,"close":4965,"volume":100305,"rsi_14":14.96,"sma_20":6415.75,"sma_60":7638.75,"sma_120":7230.0},{"date":"2026-10-21","open":5100,"high":5160,"low":4960,"close":5020,"volume":82599,"rsi_14":17.01,"sma_20":6295.75,"sma_60":7592.42,"sma_120":7232.79},{"date":"2026-10-22","open":5030,"high":5080,"low":4785,"close":4875,"volume":60006,"rsi_14":12.85,"sma_20":6160.5,"sma_60":7543.17,"sma_120":7234.75},{"date":"2026-10-23","open":4800,"high":4840,"low":4519,"close":4840,"volume":61023}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.21,"ttm_eps":null,"close":3920.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.97,"ttm_eps":null,"close":3135.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.09,"ttm_eps":null,"close":3085.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.26,"ttm_eps":null,"close":3495.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.02,"ttm_eps":null,"close":5000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.67,"ttm_eps":null,"close":3735.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.58,"ttm_eps":null,"close":3500.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.36,"ttm_eps":null,"close":3780.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.77,"pbr":1.53,"ttm_eps":null,"close":6450.0}],"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":"코스맥스엔비티","phase":"above-fold","symbol_resolved":true}