{"status":"ok","report":{"price_analysis":{"current":4420.0,"change_1d":-1.4,"change_7d":-5.0,"change_30d":-3.8,"high_30d":4720.0,"low_30d":4110.0,"position_in_range":51.0,"support":4171.0,"resistance":4659.0},"summary":"레이(228670)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 691.48억. 현재가 4,420원, 전일 대비 -1.4%, 30일 -3.8%. PER 9.6배 / ROE 3.2%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 1.52만, 기관 순매수 370.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.6배입니다. ROE 3.2%입니다. 시가총액 691.48억. 매출 1191.71억, 영업이익 -59.22억.","grade":"C","comment":"PER 9.61배, ROE 3.21%","per":9.61,"pbr":0.87,"roe":3.21,"eps":459.75,"revenue":119171236019.0,"operating_income":-5921545215.0,"net_income":7190458839.0,"market_cap":69148442480,"profit_margin":6.03,"roa":1.44,"operating_margin":-4.97,"gross_margin":55.38,"debt_ratio":1.2335603336002958,"total_assets":177235620747.0,"total_equity":79351167766.0,"total_debt":97884452981.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 51.5로 중립 구간입니다. MACD(-24.23)가 시그널선(-50.99)을 상회합니다(골든크로스). SMA20 4412, SMA60 4724 — 혼조세입니다. 볼린저밴드 4183~4641 (현재 위치 52%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 52","rsi_14":51.50501672240802,"macd":-24.234698649235725,"macd_signal":-50.99082674318653,"sma_20":4412.25,"sma_60":4723.5,"bb_upper":4641.323678103792,"bb_lower":4183.176321896208,"atr_14":220.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.52만, 기관 순매수 370.00. 30일 누적: 외국인 1.69만, 기관 526.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":15230.0,"institutional_flow":370.0,"data":[{"date":"2026-10-23","foreign_net":1157.0,"institution_net":1.0,"retail_net":-1158.0},{"date":"2026-10-22","foreign_net":21673.0,"institution_net":2.0,"retail_net":-21675.0},{"date":"2026-10-21","foreign_net":-2047.0,"institution_net":1.0,"retail_net":2046.0},{"date":"2026-10-20","foreign_net":-7387.0,"institution_net":365.0,"retail_net":7022.0},{"date":"2026-10-19","foreign_net":1834.0,"institution_net":1.0,"retail_net":-1835.0},{"date":"2026-10-16","foreign_net":35615.0,"institution_net":2.0,"retail_net":-35617.0},{"date":"2026-10-15","foreign_net":-138.0,"institution_net":1.0,"retail_net":137.0},{"date":"2026-10-14","foreign_net":14980.0,"institution_net":1.0,"retail_net":-14981.0},{"date":"2026-10-13","foreign_net":-2706.0,"institution_net":1.0,"retail_net":2705.0},{"date":"2026-10-12","foreign_net":-9484.0,"institution_net":1.0,"retail_net":9483.0},{"date":"2026-10-08","foreign_net":22566.0,"institution_net":1.0,"retail_net":-22567.0},{"date":"2026-10-07","foreign_net":7543.0,"institution_net":2.0,"retail_net":-7545.0},{"date":"2026-10-06","foreign_net":-6768.0,"institution_net":1.0,"retail_net":6767.0},{"date":"2026-10-02","foreign_net":-11154.0,"institution_net":2.0,"retail_net":11152.0},{"date":"2026-10-01","foreign_net":-4018.0,"institution_net":-862.0,"retail_net":4880.0},{"date":"2026-09-30","foreign_net":4710.0,"institution_net":-767.0,"retail_net":-3943.0},{"date":"2026-09-29","foreign_net":-2270.0,"institution_net":1632.0,"retail_net":638.0},{"date":"2026-09-28","foreign_net":-1556.0,"institution_net":1.0,"retail_net":1555.0},{"date":"2026-09-23","foreign_net":-4611.0,"institution_net":1.0,"retail_net":4610.0},{"date":"2026-09-22","foreign_net":-30892.0,"institution_net":2.0,"retail_net":30890.0},{"date":"2026-09-21","foreign_net":-23906.0,"institution_net":1.0,"retail_net":23905.0},{"date":"2026-09-18","foreign_net":564.0,"institution_net":296.0,"retail_net":-860.0},{"date":"2026-09-17","foreign_net":-3035.0,"institution_net":1.0,"retail_net":3034.0},{"date":"2026-09-16","foreign_net":10381.0,"institution_net":1.0,"retail_net":-10382.0},{"date":"2026-09-15","foreign_net":-876.0,"institution_net":1.0,"retail_net":875.0},{"date":"2026-09-14","foreign_net":-10449.0,"institution_net":1.0,"retail_net":10448.0},{"date":"2026-09-11","foreign_net":5323.0,"institution_net":2.0,"retail_net":-5325.0},{"date":"2026-09-10","foreign_net":-610.0,"institution_net":-141.0,"retail_net":751.0},{"date":"2026-09-09","foreign_net":4096.0,"institution_net":-26.0,"retail_net":-4070.0},{"date":"2026-09-08","foreign_net":8347.0,"institution_net":1.0,"retail_net":-8348.0}],"periods":{"d1":{"foreign_net":1157.0,"institution_net":1.0,"retail_net":-1158.0},"d3":{"foreign_net":20783.0,"institution_net":4.0,"retail_net":-20787.0},"d7":{"foreign_net":50707.0,"institution_net":373.0,"retail_net":-51080.0},"d14":{"foreign_net":65684.0,"institution_net":382.0,"retail_net":-66066.0},"d30":{"foreign_net":16882.0,"institution_net":526.0,"retail_net":-17408.0}}},"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 9.61x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":86,"summary":"매출 +33.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":33.0,"unit":"%","percentile":76,"direction":"higher_better"},{"name":"영업이익 성장률","value":265.2,"unit":"%","percentile":95,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.2%","metrics":[{"name":"ROE","value":3.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-4.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":51.5,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.8,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":36,"summary":"유동비율 1.3x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":1.31,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.95,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.61x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +33.0%"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"momentum":{"grade":"C","reason":"RSI 52"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.44,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.21,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.23,"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":55.38,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-4.97,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.03,"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":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 33% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 33% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.61,"current_pbr":0.87,"per_5y_high":226.65,"per_5y_low":9.45,"per_5y_avg":105.04,"per_percentile":33.3,"pbr_5y_high":3.55,"pbr_5y_low":1.76,"pbr_5y_avg":2.62,"pbr_percentile":0.0,"per_5y_median":79.03,"pbr_5y_median":2.51,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.55},{"quarter":"2024-Q3","per":null,"pbr":2.51},{"quarter":"2024-Q4","per":null,"pbr":2.51},{"quarter":"2025-Q1","per":null,"pbr":3.16},{"quarter":"2025-Q2","per":null,"pbr":3.19},{"quarter":"2025-Q3","per":null,"pbr":1.96},{"quarter":"2025-Q4","per":226.65,"pbr":2.9},{"quarter":"2026-Q1","per":79.03,"pbr":2.05},{"quarter":"2026-Q2","per":9.45,"pbr":1.76},{"quarter":"현재","per":9.61,"pbr":0.87}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":12260.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":8560.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5820.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7570.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5340.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6770.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5020.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4345.0,"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":"Healthcare","industry":"MEDICAL DEVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":226.65,"eps":29.87,"close":6770.0,"source":"reported"},{"date":"2026-01","per":179.11,"eps":29.87,"close":5350.0,"source":"reported"},{"date":"2026-02","per":190.83,"eps":29.87,"close":5700.0,"source":"reported"},{"date":"2026-03","per":79.03,"eps":63.52,"close":5020.0,"source":"reported"},{"date":"2026-04","per":138.7,"eps":63.52,"close":8810.0,"source":"reported"},{"date":"2026-05","per":83.28,"eps":63.52,"close":5290.0,"source":"reported"},{"date":"2026-06","per":9.45,"eps":459.75,"close":4345.0,"source":"reported"},{"date":"2026-07","per":10.9,"eps":459.75,"close":5010.0,"source":"reported"},{"date":"2026-08","per":10.17,"eps":459.75,"close":4675.0,"source":"reported"},{"date":"2026-09","per":9.46,"eps":459.75,"close":4350.0,"source":"reported"},{"date":"2026-10","per":9.57,"eps":459.75,"close":4400.0,"source":"reported"}],"trailing_per_history_meta":{"avg":86.1,"std":80.47,"upper_1sd":166.57,"lower_1sd":5.64,"current":9.57,"count":11},"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":"9.6배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"3.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:47:22.818901+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03205386614473784,"dividend_yield":null,"eps":162.63,"revenue":34146708694.0,"operating_income":5654007302.0,"net_income":2543511710.0,"market_cap":null,"profit_margin":0.07448775613466156,"operating_margin":0.16557986166887817,"roa":0.014351018713280034,"gross_margin":0.5537547598935217,"total_equity":79351167766.0,"total_assets":177235620747.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":45.02,"pbr":1.85,"roe":0.037923607881861644,"dividend_yield":null,"eps":190.27,"revenue":25671447575.0,"operating_income":-3421738269.0,"net_income":2975837161.0,"market_cap":141200000000.0,"profit_margin":0.11592011522941943,"operating_margin":-0.13328965026234987,"roa":0.016878883129334055,"gross_margin":0.470613877332159,"total_equity":78469252458.0,"total_assets":176305335975.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.1615540163920709,"dividend_yield":null,"eps":-772.6,"revenue":29018682832.0,"operating_income":-8337503017.0,"net_income":-12083507768.0,"market_cap":null,"profit_margin":-0.4164044191101279,"operating_margin":-0.2873150054834991,"roa":-0.06285622448241719,"gross_margin":0.4460178286840583,"total_equity":74795464934.0,"total_assets":192240432312.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.15738016698407264,"dividend_yield":null,"eps":879.45,"revenue":30334396918.0,"operating_income":183688769.0,"net_income":13754617736.0,"market_cap":null,"profit_margin":0.4534330375244152,"operating_margin":0.006055461379256949,"roa":0.06544481342737452,"gross_margin":0.5047776830174594,"total_equity":87397402097.0,"total_assets":210171242237.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.049397010972620926,"dividend_yield":null,"eps":-233.6,"revenue":27506130245.0,"operating_income":-1847354308.0,"net_income":-3653564518.0,"market_cap":null,"profit_margin":-0.13282728197159382,"operating_margin":-0.06716154877277976,"roa":-0.018006664168517962,"gross_margin":0.49048379349735755,"total_equity":73963271179.0,"total_assets":202900686313.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.031831648940377974,"dividend_yield":null,"eps":156.62,"revenue":24463740257.0,"operating_income":213521925.0,"net_income":2449610534.0,"market_cap":null,"profit_margin":0.10013229817950973,"operating_margin":0.00872809810588564,"roa":0.01187439393069034,"gross_margin":0.44994465447083004,"total_equity":76955188171.0,"total_assets":206293521025.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.5062175656501038,"dividend_yield":null,"eps":-2408.69,"revenue":15260967558.0,"operating_income":-19083672614.0,"net_income":-37672020110.0,"market_cap":null,"profit_margin":-2.468521079467981,"operating_margin":-1.2504890362600953,"roa":-0.18447218666468504,"gross_margin":0.33910884492295046,"total_equity":74418634726.0,"total_assets":204215176234.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.018566536501956818,"dividend_yield":null,"eps":-129.71,"revenue":22470278678.0,"operating_income":340645851.0,"net_income":-2028647608.0,"market_cap":null,"profit_margin":-0.09028137287795145,"operating_margin":0.015159840956201246,"roa":-0.008552188474892884,"gross_margin":0.48771958719541075,"total_equity":109263653336.0,"total_assets":237208009851.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.16395028479055068,"dividend_yield":null,"eps":-1163.01,"revenue":24743676550.0,"operating_income":-18791646772.0,"net_income":-18189560891.0,"market_cap":null,"profit_margin":-0.7351195710242987,"operating_margin":-0.7594524901757173,"roa":-0.07451168537681828,"gross_margin":0.4632452343465506,"total_equity":110945588867.0,"total_assets":244116889841.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.04126081189049719,"dividend_yield":null,"eps":-347.62,"revenue":17367670809.0,"operating_income":-6718885520.0,"net_income":-5436822368.0,"market_cap":null,"profit_margin":-0.3130426887860297,"operating_margin":-0.3868616346941724,"roa":-0.019636415700302674,"gross_margin":0.4838615241742863,"total_equity":131767217340.0,"total_assets":276874479079.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.037775594241421406,"dividend_yield":null,"eps":-316.88,"revenue":47964086756.0,"operating_income":3095035032.0,"net_income":-4956015700.0,"market_cap":null,"profit_margin":-0.10332763605428251,"operating_margin":0.06452817600270125,"roa":-0.01909447270886134,"gross_margin":0.45054947383724975,"total_equity":131196233958.0,"total_assets":259552372855.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.025793434157207123,"dividend_yield":null,"eps":225.45,"revenue":38537721131.0,"operating_income":4007960531.0,"net_income":3526037872.0,"market_cap":null,"profit_margin":0.0914957545106016,"operating_margin":0.1040009739386476,"roa":0.013864957369560732,"gross_margin":0.4793298410979671,"total_equity":136702924105.0,"total_assets":254312925602.0}],"current_price":4420.0,"change_pct":-1.45,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-08-08","close":12375.0},{"date":"2019-08-09","close":14750.0},{"date":"2019-08-12","close":14600.0},{"date":"2019-08-13","close":13800.0},{"date":"2019-08-14","close":13400.0},{"date":"2019-08-16","close":13200.0},{"date":"2019-08-19","close":13000.0},{"date":"2019-08-20","close":13600.0},{"date":"2019-08-21","close":13350.0},{"date":"2019-08-22","close":13700.0},{"date":"2019-08-23","close":13900.0},{"date":"2019-08-26","close":13250.0},{"date":"2019-08-27","close":13750.0},{"date":"2019-08-28","close":14325.0},{"date":"2019-08-29","close":13800.0},{"date":"2019-08-30","close":13950.0},{"date":"2019-09-02","close":13700.0},{"date":"2019-09-03","close":13750.0},{"date":"2019-09-04","close":14950.0},{"date":"2019-09-05","close":15000.0},{"date":"2019-09-06","close":15900.0},{"date":"2019-09-09","close":16200.0},{"date":"2019-09-10","close":16675.0},{"date":"2019-09-11","close":16575.0},{"date":"2019-09-16","close":16100.0},{"date":"2019-09-17","close":16000.0},{"date":"2019-09-18","close":15875.0},{"date":"2019-09-19","close":16400.0},{"date":"2019-09-20","close":16350.0},{"date":"2019-09-23","close":17175.0},{"date":"2019-09-24","close":17175.0},{"date":"2019-09-25","close":16325.0},{"date":"2019-09-26","close":16900.0},{"date":"2019-09-27","close":17300.0},{"date":"2019-09-30","close":17200.0},{"date":"2019-10-01","close":17225.0},{"date":"2019-10-02","close":16800.0},{"date":"2019-10-04","close":16775.0},{"date":"2019-10-07","close":16350.0},{"date":"2019-10-08","close":16725.0},{"date":"2019-10-10","close":16725.0},{"date":"2019-10-11","close":17150.0},{"date":"2019-10-14","close":17400.0},{"date":"2019-10-15","close":16875.0},{"date":"2019-10-16","close":16800.0},{"date":"2019-10-17","close":16475.0},{"date":"2019-10-18","close":16150.0},{"date":"2019-10-21","close":15975.0},{"date":"2019-10-22","close":16350.0},{"date":"2019-10-23","close":16100.0},{"date":"2019-10-24","close":16400.0},{"date":"2019-10-25","close":16350.0},{"date":"2019-10-28","close":16250.0},{"date":"2019-10-29","close":16250.0},{"date":"2019-10-30","close":16075.0},{"date":"2019-10-31","close":16050.0},{"date":"2019-11-01","close":15975.0},{"date":"2019-11-04","close":16750.0},{"date":"2019-11-05","close":17325.0},{"date":"2019-11-06","close":17500.0},{"date":"2019-11-07","close":18550.0},{"date":"2019-11-08","close":18325.0},{"date":"2019-11-11","close":18750.0},{"date":"2019-11-12","close":18825.0},{"date":"2019-11-13","close":19100.0},{"date":"2019-11-14","close":18650.0},{"date":"2019-11-15","close":18250.0},{"date":"2019-11-18","close":17450.0},{"date":"2019-11-19","close":18150.0},{"date":"2019-11-20","close":17925.0},{"date":"2019-11-21","close":17625.0},{"date":"2019-11-22","close":17175.0},{"date":"2019-11-25","close":18000.0},{"date":"2019-11-26","close":18875.0},{"date":"2019-11-27","close":19050.0},{"date":"2019-11-28","close":18975.0},{"date":"2019-11-29","close":19000.0},{"date":"2019-12-02","close":18275.0},{"date":"2019-12-03","close":18200.0},{"date":"2019-12-04","close":18250.0},{"date":"2019-12-05","close":18225.0},{"date":"2019-12-06","close":18350.0},{"date":"2019-12-09","close":18275.0},{"date":"2019-12-10","close":19325.0},{"date":"2019-12-11","close":19000.0},{"date":"2019-12-12","close":19025.0},{"date":"2019-12-13","close":18850.0},{"date":"2019-12-16","close":20250.0},{"date":"2019-12-17","close":20450.0},{"date":"2019-12-18","close":21000.0},{"date":"2019-12-19","close":20250.0},{"date":"2019-12-20","close":20325.0},{"date":"2019-12-23","close":20625.0},{"date":"2019-12-24","close":20325.0},{"date":"2019-12-26","close":21000.0},{"date":"2019-12-27","close":21350.0},{"date":"2019-12-30","close":21450.0},{"date":"2020-01-02","close":21450.0},{"date":"2020-01-03","close":21150.0},{"date":"2020-01-06","close":20475.0},{"date":"2020-01-07","close":20700.0},{"date":"2020-01-08","close":20750.0},{"date":"2020-01-09","close":22500.0},{"date":"2020-01-10","close":22250.0},{"date":"2020-01-13","close":23000.0},{"date":"2020-01-14","close":23125.0},{"date":"2020-01-15","close":24550.0},{"date":"2020-01-16","close":25000.0},{"date":"2020-01-17","close":26250.0},{"date":"2020-01-20","close":24975.0},{"date":"2020-01-21","close":24975.0},{"date":"2020-01-22","close":24825.0},{"date":"2020-01-23","close":24775.0},{"date":"2020-01-28","close":24450.0},{"date":"2020-01-29","close":25200.0},{"date":"2020-01-30","close":24300.0},{"date":"2020-01-31","close":24050.0},{"date":"2020-02-03","close":24575.0},{"date":"2020-02-04","close":24225.0},{"date":"2020-02-05","close":25000.0},{"date":"2020-02-06","close":24600.0},{"date":"2020-02-07","close":23750.0},{"date":"2020-02-10","close":23300.0},{"date":"2020-02-11","close":23300.0},{"date":"2020-02-12","close":23800.0},{"date":"2020-02-13","close":22950.0},{"date":"2020-02-14","close":23125.0},{"date":"2020-02-17","close":22950.0},{"date":"2020-02-18","close":23675.0},{"date":"2020-02-19","close":23025.0},{"date":"2020-02-20","close":24825.0},{"date":"2020-02-21","close":23900.0},{"date":"2020-02-24","close":23250.0},{"date":"2020-02-25","close":23750.0},{"date":"2020-02-26","close":23925.0},{"date":"2020-02-27","close":22675.0},{"date":"2020-02-28","close":21450.0},{"date":"2020-03-02","close":22600.0},{"date":"2020-03-03","close":22625.0},{"date":"2020-03-04","close":23175.0},{"date":"2020-03-05","close":24450.0},{"date":"2020-03-06","close":24100.0},{"date":"2020-03-09","close":22250.0},{"date":"2020-03-10","close":22350.0},{"date":"2020-03-11","close":20950.0},{"date":"2020-03-12","close":19500.0},{"date":"2020-03-13","close":18750.0},{"date":"2020-03-16","close":16750.0},{"date":"2020-03-17","close":17250.0},{"date":"2020-03-18","close":16075.0},{"date":"2020-03-19","close":13700.0},{"date":"2020-03-20","close":15050.0},{"date":"2020-03-23","close":14375.0},{"date":"2020-03-24","close":16125.0},{"date":"2020-03-25","close":17275.0},{"date":"2020-03-26","close":17750.0},{"date":"2020-03-27","close":17225.0},{"date":"2020-03-30","close":17250.0},{"date":"2020-03-31","close":17050.0},{"date":"2020-04-01","close":16150.0},{"date":"2020-04-02","close":15750.0},{"date":"2020-04-03","close":15600.0},{"date":"2020-04-06","close":17575.0},{"date":"2020-04-07","close":17900.0},{"date":"2020-04-08","close":18050.0},{"date":"2020-04-09","close":18175.0},{"date":"2020-04-10","close":18500.0},{"date":"2020-04-13","close":17575.0},{"date":"2020-04-14","close":17775.0},{"date":"2020-04-16","close":18975.0},{"date":"2020-04-17","close":19250.0},{"date":"2020-04-20","close":19175.0},{"date":"2020-04-21","close":18600.0},{"date":"2020-04-22","close":18500.0},{"date":"2020-04-23","close":18625.0},{"date":"2020-04-24","close":17575.0},{"date":"2020-04-27","close":17300.0},{"date":"2020-04-28","close":18550.0},{"date":"2020-04-29","close":19275.0},{"date":"2020-05-04","close":20550.0},{"date":"2020-05-06","close":21050.0},{"date":"2020-05-07","close":22375.0},{"date":"2020-05-08","close":23850.0},{"date":"2020-05-11","close":23300.0},{"date":"2020-05-12","close":24300.0},{"date":"2020-05-13","close":24250.0},{"date":"2020-05-14","close":24975.0},{"date":"2020-05-15","close":26100.0},{"date":"2020-05-18","close":25400.0},{"date":"2020-05-19","close":23500.0},{"date":"2020-05-20","close":26950.0},{"date":"2020-05-21","close":27500.0},{"date":"2020-05-22","close":26800.0},{"date":"2020-05-25","close":26500.0},{"date":"2020-05-26","close":27450.0},{"date":"2020-05-27","close":26250.0},{"date":"2020-05-28","close":25050.0},{"date":"2020-05-29","close":24750.0},{"date":"2020-06-01","close":25100.0},{"date":"2020-06-02","close":24975.0},{"date":"2020-06-03","close":25400.0},{"date":"2020-06-04","close":24625.0},{"date":"2020-06-05","close":24650.0},{"date":"2020-06-08","close":23975.0},{"date":"2020-06-09","close":24150.0},{"date":"2020-06-10","close":23700.0},{"date":"2020-06-11","close":24050.0},{"date":"2020-06-12","close":23000.0},{"date":"2020-06-15","close":21775.0},{"date":"2020-06-16","close":22625.0},{"date":"2020-06-17","close":22600.0},{"date":"2020-06-18","close":23100.0},{"date":"2020-06-19","close":23050.0},{"date":"2020-06-22","close":23150.0},{"date":"2020-06-23","close":22800.0},{"date":"2020-06-24","close":22400.0},{"date":"2020-06-25","close":21575.0},{"date":"2020-06-26","close":23275.0},{"date":"2020-06-29","close":22250.0},{"date":"2020-06-30","close":22000.0},{"date":"2020-07-01","close":21325.0},{"date":"2020-07-02","close":21350.0},{"date":"2020-07-03","close":21650.0},{"date":"2020-07-06","close":23250.0},{"date":"2020-07-07","close":23150.0},{"date":"2020-07-08","close":23900.0},{"date":"2020-07-09","close":25900.0},{"date":"2020-07-10","close":26000.0},{"date":"2020-07-13","close":25550.0},{"date":"2020-07-14","close":25100.0},{"date":"2020-07-15","close":23525.0},{"date":"2020-07-16","close":23825.0},{"date":"2020-07-17","close":23775.0},{"date":"2020-07-20","close":23350.0},{"date":"2020-07-21","close":24475.0},{"date":"2020-07-22","close":24325.0},{"date":"2020-07-23","close":23500.0},{"date":"2020-07-24","close":23675.0},{"date":"2020-07-27","close":24475.0},{"date":"2020-07-28","close":25050.0},{"date":"2020-07-29","close":24750.0},{"date":"2020-07-30","close":24400.0},{"date":"2020-07-31","close":23925.0},{"date":"2020-08-03","close":23750.0},{"date":"2020-08-04","close":23750.0},{"date":"2020-08-05","close":23400.0},{"date":"2020-08-06","close":23500.0},{"date":"2020-08-07","close":23425.0},{"date":"2020-08-10","close":23550.0},{"date":"2020-08-11","close":23275.0},{"date":"2020-08-12","close":23275.0},{"date":"2020-08-13","close":23075.0},{"date":"2020-08-14","close":23375.0},{"date":"2020-08-18","close":22825.0},{"date":"2020-08-19","close":22125.0},{"date":"2020-08-20","close":22150.0},{"date":"2020-08-21","close":22825.0},{"date":"2020-08-24","close":21525.0},{"date":"2020-08-25","close":21725.0},{"date":"2020-08-26","close":21350.0},{"date":"2020-08-27","close":20550.0},{"date":"2020-08-28","close":20550.0},{"date":"2020-08-31","close":20225.0},{"date":"2020-09-01","close":22325.0},{"date":"2020-09-02","close":23250.0},{"date":"2020-09-03","close":23650.0},{"date":"2020-09-04","close":23625.0},{"date":"2020-09-07","close":23425.0},{"date":"2020-09-08","close":23100.0},{"date":"2020-09-09","close":22400.0},{"date":"2020-09-10","close":23125.0},{"date":"2020-09-11","close":23025.0},{"date":"2020-09-14","close":22900.0},{"date":"2020-09-15","close":23300.0},{"date":"2020-09-16","close":23275.0},{"date":"2020-09-17","close":22700.0},{"date":"2020-09-18","close":22550.0},{"date":"2020-09-21","close":21800.0},{"date":"2020-09-22","close":21900.0},{"date":"2020-09-23","close":21775.0},{"date":"2020-09-24","close":20900.0},{"date":"2020-09-25","close":20825.0},{"date":"2020-09-28","close":20625.0},{"date":"2020-09-29","close":20950.0},{"date":"2020-10-05","close":21050.0},{"date":"2020-10-06","close":21975.0},{"date":"2020-10-07","close":21725.0},{"date":"2020-10-08","close":21550.0},{"date":"2020-10-12","close":21775.0},{"date":"2020-10-13","close":21325.0},{"date":"2020-10-14","close":21075.0},{"date":"2020-10-15","close":20950.0},{"date":"2020-10-16","close":20500.0},{"date":"2020-10-19","close":20450.0},{"date":"2020-10-20","close":20525.0},{"date":"2020-10-21","close":20375.0},{"date":"2020-10-22","close":20100.0},{"date":"2020-10-23","close":20625.0},{"date":"2020-10-26","close":20550.0},{"date":"2020-10-27","close":19975.0},{"date":"2020-10-28","close":20550.0},{"date":"2020-10-29","close":20025.0},{"date":"2020-10-30","close":19525.0},{"date":"2020-11-02","close":19000.0},{"date":"2020-11-03","close":19100.0},{"date":"2020-11-04","close":19000.0},{"date":"2020-11-05","close":19800.0},{"date":"2020-11-06","close":19350.0},{"date":"2020-11-09","close":19475.0},{"date":"2020-11-10","close":20450.0},{"date":"2020-11-11","close":22050.0},{"date":"2020-11-12","close":21650.0},{"date":"2020-11-13","close":21950.0},{"date":"2020-11-16","close":21725.0},{"date":"2020-11-17","close":21450.0},{"date":"2020-11-18","close":20800.0},{"date":"2020-11-19","close":21175.0},{"date":"2020-11-20","close":22125.0},{"date":"2020-11-23","close":22575.0},{"date":"2020-11-24","close":23075.0},{"date":"2020-11-25","close":23125.0},{"date":"2020-11-26","close":22750.0},{"date":"2020-11-27","close":21950.0},{"date":"2020-11-30","close":21900.0},{"date":"2020-12-01","close":21750.0},{"date":"2020-12-02","close":22175.0},{"date":"2020-12-03","close":22750.0},{"date":"2020-12-04","close":22425.0},{"date":"2020-12-07","close":21600.0},{"date":"2020-12-08","close":21525.0},{"date":"2020-12-09","close":21675.0},{"date":"2020-12-10","close":21650.0},{"date":"2020-12-11","close":23300.0},{"date":"2020-12-14","close":23250.0},{"date":"2020-12-15","close":23650.0},{"date":"2020-12-16","close":24100.0},{"date":"2020-12-17","close":23475.0},{"date":"2020-12-18","close":22925.0},{"date":"2020-12-21","close":23500.0},{"date":"2020-12-22","close":23200.0},{"date":"2020-12-23","close":23600.0},{"date":"2020-12-24","close":23750.0},{"date":"2020-12-28","close":24850.0},{"date":"2020-12-29","close":26250.0},{"date":"2020-12-30","close":26650.0},{"date":"2021-01-04","close":26450.0},{"date":"2021-01-05","close":28150.0},{"date":"2021-01-06","close":29150.0},{"date":"2021-01-07","close":29250.0},{"date":"2021-01-08","close":29500.0},{"date":"2021-01-11","close":29100.0},{"date":"2021-01-12","close":28250.0},{"date":"2021-01-13","close":27500.0},{"date":"2021-01-14","close":30200.0},{"date":"2021-01-15","close":30000.0},{"date":"2021-01-18","close":29800.0},{"date":"2021-01-19","close":30700.0},{"date":"2021-01-20","close":31100.0},{"date":"2021-01-21","close":29900.0},{"date":"2021-01-22","close":28750.0},{"date":"2021-01-25","close":29000.0},{"date":"2021-01-26","close":28400.0},{"date":"2021-01-27","close":27850.0},{"date":"2021-01-28","close":27050.0},{"date":"2021-01-29","close":27800.0},{"date":"2021-02-01","close":29550.0},{"date":"2021-02-02","close":29700.0},{"date":"2021-02-03","close":29100.0},{"date":"2021-02-04","close":31250.0},{"date":"2021-02-05","close":31200.0},{"date":"2021-02-08","close":30350.0},{"date":"2021-02-09","close":30150.0},{"date":"2021-02-10","close":30850.0},{"date":"2021-02-15","close":30300.0},{"date":"2021-02-16","close":29800.0},{"date":"2021-02-17","close":28000.0},{"date":"2021-02-18","close":27150.0},{"date":"2021-02-19","close":27000.0},{"date":"2021-02-22","close":25350.0},{"date":"2021-02-23","close":26750.0},{"date":"2021-02-24","close":25600.0},{"date":"2021-02-25","close":26650.0},{"date":"2021-02-26","close":26900.0},{"date":"2021-03-02","close":26550.0},{"date":"2021-03-03","close":26050.0},{"date":"2021-03-04","close":26400.0},{"date":"2021-03-05","close":26600.0},{"date":"2021-03-08","close":26050.0},{"date":"2021-03-09","close":25750.0},{"date":"2021-03-10","close":25850.0},{"date":"2021-03-11","close":26150.0},{"date":"2021-03-12","close":25800.0},{"date":"2021-03-15","close":25800.0},{"date":"2021-03-16","close":26650.0},{"date":"2021-03-17","close":26200.0},{"date":"2021-03-18","close":27250.0},{"date":"2021-03-19","close":28100.0},{"date":"2021-03-22","close":28300.0},{"date":"2021-03-23","close":27100.0},{"date":"2021-03-24","close":27100.0},{"date":"2021-03-25","close":27600.0},{"date":"2021-03-26","close":27950.0},{"date":"2021-03-29","close":26900.0},{"date":"2021-03-30","close":26100.0},{"date":"2021-03-31","close":25900.0},{"date":"2021-04-01","close":26300.0},{"date":"2021-04-02","close":26450.0},{"date":"2021-04-05","close":26550.0},{"date":"2021-04-06","close":26500.0},{"date":"2021-04-07","close":26700.0},{"date":"2021-04-08","close":27350.0},{"date":"2021-04-09","close":27700.0},{"date":"2021-04-12","close":27800.0},{"date":"2021-04-13","close":27850.0},{"date":"2021-04-14","close":27750.0},{"date":"2021-04-15","close":28750.0},{"date":"2021-04-16","close":28800.0},{"date":"2021-04-19","close":27900.0},{"date":"2021-04-20","close":29150.0},{"date":"2021-04-21","close":28600.0},{"date":"2021-04-22","close":27850.0},{"date":"2021-04-23","close":26800.0},{"date":"2021-04-26","close":27000.0},{"date":"2021-04-27","close":27000.0},{"date":"2021-04-28","close":26500.0},{"date":"2021-04-29","close":26100.0},{"date":"2021-04-30","close":25900.0},{"date":"2021-05-03","close":26400.0},{"date":"2021-05-04","close":26900.0},{"date":"2021-05-06","close":26750.0},{"date":"2021-05-07","close":26250.0},{"date":"2021-05-10","close":26700.0},{"date":"2021-05-11","close":26500.0},{"date":"2021-05-12","close":25650.0},{"date":"2021-05-13","close":24500.0},{"date":"2021-05-14","close":25000.0},{"date":"2021-05-17","close":24650.0},{"date":"2021-05-18","close":25700.0},{"date":"2021-05-20","close":25650.0},{"date":"2021-05-21","close":25400.0},{"date":"2021-05-24","close":24825.0},{"date":"2021-05-25","close":24725.0},{"date":"2021-05-26","close":24650.0},{"date":"2021-05-27","close":25150.0},{"date":"2021-05-28","close":25100.0},{"date":"2021-05-31","close":26050.0},{"date":"2021-06-01","close":27100.0},{"date":"2021-06-02","close":26550.0},{"date":"2021-06-03","close":26650.0},{"date":"2021-06-04","close":26600.0},{"date":"2021-06-07","close":27800.0},{"date":"2021-06-08","close":28500.0},{"date":"2021-06-09","close":31150.0},{"date":"2021-06-10","close":31800.0},{"date":"2021-06-11","close":31900.0},{"date":"2021-06-14","close":32550.0},{"date":"2021-06-15","close":32750.0},{"date":"2021-06-16","close":32450.0},{"date":"2021-06-17","close":34450.0},{"date":"2021-06-18","close":34250.0},{"date":"2021-06-21","close":32800.0},{"date":"2021-06-22","close":31700.0},{"date":"2021-06-23","close":31700.0},{"date":"2021-06-24","close":31300.0},{"date":"2021-06-25","close":31000.0},{"date":"2021-06-28","close":29950.0},{"date":"2021-06-29","close":30150.0},{"date":"2021-06-30","close":30200.0},{"date":"2021-07-01","close":29850.0},{"date":"2021-07-02","close":29550.0},{"date":"2021-07-05","close":29400.0},{"date":"2021-07-06","close":29200.0},{"date":"2021-07-07","close":29800.0},{"date":"2021-07-08","close":30350.0},{"date":"2021-07-09","close":29700.0},{"date":"2021-07-12","close":30900.0},{"date":"2021-07-13","close":30500.0},{"date":"2021-07-14","close":31100.0},{"date":"2021-07-15","close":31550.0},{"date":"2021-07-16","close":31850.0},{"date":"2021-07-19","close":31100.0},{"date":"2021-07-20","close":31200.0},{"date":"2021-07-21","close":31250.0},{"date":"2021-07-22","close":31450.0},{"date":"2021-07-23","close":32300.0},{"date":"2021-07-26","close":33650.0},{"date":"2021-07-27","close":32250.0},{"date":"2021-07-28","close":31250.0},{"date":"2021-07-29","close":31250.0},{"date":"2021-07-30","close":31200.0},{"date":"2021-08-02","close":30750.0},{"date":"2021-08-03","close":29650.0},{"date":"2021-08-04","close":29900.0},{"date":"2021-08-05","close":31950.0},{"date":"2021-08-06","close":32100.0},{"date":"2021-08-09","close":31550.0},{"date":"2021-08-10","close":31750.0},{"date":"2021-08-11","close":33050.0},{"date":"2021-08-12","close":32850.0},{"date":"2021-08-13","close":32100.0},{"date":"2021-08-17","close":31250.0},{"date":"2021-08-18","close":32650.0},{"date":"2021-08-19","close":31700.0},{"date":"2021-08-20","close":30500.0},{"date":"2021-08-23","close":31800.0},{"date":"2021-08-24","close":33100.0},{"date":"2021-08-25","close":33300.0},{"date":"2021-08-26","close":32600.0},{"date":"2021-08-27","close":32150.0},{"date":"2021-08-30","close":34450.0},{"date":"2021-08-31","close":34550.0},{"date":"2021-09-01","close":33400.0},{"date":"2021-09-02","close":33450.0},{"date":"2021-09-03","close":33850.0},{"date":"2021-09-06","close":34850.0},{"date":"2021-09-07","close":34350.0},{"date":"2021-09-08","close":33050.0},{"date":"2021-09-09","close":31850.0},{"date":"2021-09-10","close":31750.0},{"date":"2021-09-13","close":31200.0},{"date":"2021-09-14","close":31900.0},{"date":"2021-09-15","close":31850.0},{"date":"2021-09-16","close":31550.0},{"date":"2021-09-17","close":31650.0},{"date":"2021-09-23","close":30650.0},{"date":"2021-09-24","close":32300.0},{"date":"2021-09-27","close":31350.0},{"date":"2021-09-28","close":30400.0},{"date":"2021-09-29","close":30250.0},{"date":"2021-09-30","close":30550.0},{"date":"2021-10-01","close":29500.0},{"date":"2021-10-05","close":28600.0},{"date":"2021-10-06","close":27500.0},{"date":"2021-10-07","close":27750.0},{"date":"2021-10-08","close":27800.0},{"date":"2021-10-12","close":27650.0},{"date":"2021-10-13","close":27450.0},{"date":"2021-10-14","close":29350.0},{"date":"2021-10-15","close":29600.0},{"date":"2021-10-18","close":29100.0},{"date":"2021-10-19","close":31050.0},{"date":"2021-10-20","close":30850.0},{"date":"2021-10-21","close":30600.0},{"date":"2021-10-22","close":30450.0},{"date":"2021-10-25","close":30000.0},{"date":"2021-10-26","close":30100.0},{"date":"2021-10-27","close":30650.0},{"date":"2021-10-28","close":29350.0},{"date":"2021-10-29","close":28900.0},{"date":"2021-11-01","close":29800.0},{"date":"2021-11-02","close":30050.0},{"date":"2021-11-03","close":29850.0},{"date":"2021-11-04","close":29600.0},{"date":"2021-11-05","close":28550.0},{"date":"2021-11-08","close":28750.0},{"date":"2021-11-09","close":29600.0},{"date":"2021-11-10","close":28800.0},{"date":"2021-11-11","close":28700.0},{"date":"2021-11-12","close":29550.0},{"date":"2021-11-15","close":29350.0},{"date":"2021-11-16","close":28700.0},{"date":"2021-11-17","close":27850.0},{"date":"2021-11-18","close":27100.0},{"date":"2021-11-19","close":28150.0},{"date":"2021-11-22","close":27300.0},{"date":"2021-11-23","close":27150.0},{"date":"2021-11-24","close":27000.0},{"date":"2021-11-25","close":28100.0},{"date":"2021-11-26","close":27200.0},{"date":"2021-11-29","close":26250.0},{"date":"2021-11-30","close":27900.0},{"date":"2021-12-01","close":29100.0},{"date":"2021-12-02","close":29750.0},{"date":"2021-12-03","close":29950.0},{"date":"2021-12-06","close":29950.0},{"date":"2021-12-07","close":31200.0},{"date":"2021-12-08","close":31500.0},{"date":"2021-12-09","close":31750.0},{"date":"2021-12-10","close":33000.0},{"date":"2021-12-13","close":32450.0},{"date":"2021-12-14","close":32400.0},{"date":"2021-12-15","close":32300.0},{"date":"2021-12-16","close":31700.0},{"date":"2021-12-17","close":30300.0},{"date":"2021-12-20","close":29200.0},{"date":"2021-12-21","close":28700.0},{"date":"2021-12-22","close":28050.0},{"date":"2021-12-23","close":28450.0},{"date":"2021-12-24","close":27850.0},{"date":"2021-12-27","close":28200.0},{"date":"2021-12-28","close":28400.0},{"date":"2021-12-29","close":28850.0},{"date":"2021-12-30","close":28350.0},{"date":"2022-01-03","close":29500.0},{"date":"2022-01-04","close":29700.0},{"date":"2022-01-05","close":28150.0},{"date":"2022-01-06","close":26850.0},{"date":"2022-01-07","close":27350.0},{"date":"2022-01-10","close":27450.0},{"date":"2022-01-11","close":26750.0},{"date":"2022-01-12","close":26750.0},{"date":"2022-01-13","close":26550.0},{"date":"2022-01-14","close":26250.0},{"date":"2022-01-17","close":26000.0},{"date":"2022-01-18","close":24850.0},{"date":"2022-01-19","close":24650.0},{"date":"2022-01-20","close":26400.0},{"date":"2022-01-21","close":26000.0},{"date":"2022-01-24","close":25100.0},{"date":"2022-01-25","close":24700.0},{"date":"2022-01-26","close":24650.0},{"date":"2022-01-27","close":23400.0},{"date":"2022-01-28","close":24400.0},{"date":"2022-02-03","close":24850.0},{"date":"2022-02-04","close":24850.0},{"date":"2022-02-07","close":24750.0},{"date":"2022-02-08","close":24750.0},{"date":"2022-02-09","close":24750.0},{"date":"2022-02-10","close":25150.0},{"date":"2022-02-11","close":24850.0},{"date":"2022-02-14","close":23650.0},{"date":"2022-02-15","close":22500.0},{"date":"2022-02-16","close":23300.0},{"date":"2022-02-17","close":24100.0},{"date":"2022-02-18","close":24000.0},{"date":"2022-02-21","close":22200.0},{"date":"2022-02-22","close":22200.0},{"date":"2022-02-23","close":22300.0},{"date":"2022-02-24","close":21600.0},{"date":"2022-02-25","close":21600.0},{"date":"2022-02-28","close":21600.0},{"date":"2022-03-02","close":23050.0},{"date":"2022-03-03","close":24150.0},{"date":"2022-03-04","close":24150.0},{"date":"2022-03-07","close":23850.0},{"date":"2022-03-08","close":23200.0},{"date":"2022-03-10","close":23200.0},{"date":"2022-03-11","close":23500.0},{"date":"2022-03-14","close":22800.0},{"date":"2022-03-15","close":22800.0},{"date":"2022-03-16","close":22800.0},{"date":"2022-03-17","close":22800.0},{"date":"2022-03-18","close":25100.0},{"date":"2022-03-21","close":25100.0},{"date":"2022-03-22","close":24900.0},{"date":"2022-03-23","close":24350.0},{"date":"2022-03-24","close":24250.0},{"date":"2022-03-25","close":24900.0},{"date":"2022-03-28","close":24750.0},{"date":"2022-03-29","close":24600.0},{"date":"2022-03-30","close":24600.0},{"date":"2022-03-31","close":24800.0},{"date":"2022-04-01","close":25500.0},{"date":"2022-04-04","close":25650.0},{"date":"2022-04-05","close":25450.0},{"date":"2022-04-06","close":25000.0},{"date":"2022-04-07","close":24250.0},{"date":"2022-04-08","close":24650.0},{"date":"2022-04-11","close":24450.0},{"date":"2022-04-12","close":23600.0},{"date":"2022-04-13","close":24800.0},{"date":"2022-04-14","close":24250.0},{"date":"2022-04-15","close":24250.0},{"date":"2022-04-18","close":24600.0},{"date":"2022-04-19","close":24650.0},{"date":"2022-04-20","close":24550.0},{"date":"2022-04-21","close":24400.0},{"date":"2022-04-22","close":23900.0},{"date":"2022-04-25","close":23500.0},{"date":"2022-04-26","close":23350.0},{"date":"2022-04-27","close":22750.0},{"date":"2022-04-28","close":22250.0},{"date":"2022-04-29","close":23050.0},{"date":"2022-05-02","close":23350.0},{"date":"2022-05-03","close":23250.0},{"date":"2022-05-04","close":23450.0},{"date":"2022-05-06","close":22800.0},{"date":"2022-05-09","close":21750.0},{"date":"2022-05-10","close":21750.0},{"date":"2022-05-11","close":22350.0},{"date":"2022-05-12","close":21950.0},{"date":"2022-05-13","close":21650.0},{"date":"2022-05-16","close":20150.0},{"date":"2022-05-17","close":19500.0},{"date":"2022-05-18","close":18050.0},{"date":"2022-05-19","close":16950.0},{"date":"2022-05-20","close":17350.0},{"date":"2022-05-23","close":17800.0},{"date":"2022-05-24","close":17300.0},{"date":"2022-05-25","close":17500.0},{"date":"2022-05-26","close":17200.0},{"date":"2022-05-27","close":17150.0},{"date":"2022-05-30","close":18850.0},{"date":"2022-05-31","close":19150.0},{"date":"2022-06-02","close":18450.0},{"date":"2022-06-03","close":18050.0},{"date":"2022-06-07","close":18000.0},{"date":"2022-06-08","close":18100.0},{"date":"2022-06-09","close":17950.0},{"date":"2022-06-10","close":17750.0},{"date":"2022-06-13","close":16850.0},{"date":"2022-06-14","close":16050.0},{"date":"2022-06-15","close":15500.0},{"date":"2022-06-16","close":15100.0},{"date":"2022-06-17","close":15450.0},{"date":"2022-06-20","close":15500.0},{"date":"2022-06-21","close":15250.0},{"date":"2022-06-22","close":15150.0},{"date":"2022-06-23","close":15400.0},{"date":"2022-06-24","close":17500.0},{"date":"2022-06-27","close":19900.0},{"date":"2022-06-28","close":21400.0},{"date":"2022-06-29","close":21350.0},{"date":"2022-06-30","close":20750.0},{"date":"2022-07-01","close":21100.0},{"date":"2022-07-04","close":19700.0},{"date":"2022-07-05","close":20150.0},{"date":"2022-07-06","close":22100.0},{"date":"2022-07-07","close":23650.0},{"date":"2022-07-08","close":23950.0},{"date":"2022-07-11","close":24250.0},{"date":"2022-07-12","close":23400.0},{"date":"2022-07-13","close":23750.0},{"date":"2022-07-14","close":24100.0},{"date":"2022-07-15","close":23500.0},{"date":"2022-07-18","close":23350.0},{"date":"2022-07-19","close":24800.0},{"date":"2022-07-20","close":25650.0},{"date":"2022-07-21","close":25400.0},{"date":"2022-07-22","close":25800.0},{"date":"2022-07-25","close":24750.0},{"date":"2022-07-26","close":24550.0},{"date":"2022-07-27","close":24600.0},{"date":"2022-07-28","close":24350.0},{"date":"2022-07-29","close":23200.0},{"date":"2022-08-01","close":22950.0},{"date":"2022-08-02","close":22400.0},{"date":"2022-08-03","close":24200.0},{"date":"2022-08-04","close":24300.0},{"date":"2022-08-05","close":23300.0},{"date":"2022-08-08","close":22500.0},{"date":"2022-08-09","close":23600.0},{"date":"2022-08-10","close":23000.0},{"date":"2022-08-11","close":22550.0},{"date":"2022-08-12","close":22350.0},{"date":"2022-08-16","close":22400.0},{"date":"2022-08-17","close":21450.0},{"date":"2022-08-18","close":21300.0},{"date":"2022-08-19","close":20750.0},{"date":"2022-08-22","close":20500.0},{"date":"2022-08-23","close":20000.0},{"date":"2022-08-24","close":20150.0},{"date":"2022-08-25","close":20300.0},{"date":"2022-08-26","close":20200.0},{"date":"2022-08-29","close":19750.0},{"date":"2022-08-30","close":20100.0},{"date":"2022-08-31","close":20950.0},{"date":"2022-09-01","close":20350.0},{"date":"2022-09-02","close":20500.0},{"date":"2022-09-05","close":20200.0},{"date":"2022-09-06","close":21600.0},{"date":"2022-09-07","close":21650.0},{"date":"2022-09-08","close":22500.0},{"date":"2022-09-13","close":22850.0},{"date":"2022-09-14","close":22650.0},{"date":"2022-09-15","close":22050.0},{"date":"2022-09-16","close":22150.0},{"date":"2022-09-19","close":21150.0},{"date":"2022-09-20","close":22200.0},{"date":"2022-09-21","close":22000.0},{"date":"2022-09-22","close":21750.0},{"date":"2022-09-23","close":20550.0},{"date":"2022-09-26","close":19050.0},{"date":"2022-09-27","close":19050.0},{"date":"2022-09-28","close":17950.0},{"date":"2022-09-29","close":18500.0},{"date":"2022-09-30","close":17250.0},{"date":"2022-10-04","close":18000.0},{"date":"2022-10-05","close":17250.0},{"date":"2022-10-06","close":18100.0},{"date":"2022-10-07","close":17750.0},{"date":"2022-10-11","close":16300.0},{"date":"2022-10-12","close":17400.0},{"date":"2022-10-13","close":17100.0},{"date":"2022-10-14","close":17500.0},{"date":"2022-10-17","close":17000.0},{"date":"2022-10-18","close":17750.0},{"date":"2022-10-19","close":17300.0},{"date":"2022-10-20","close":17150.0},{"date":"2022-10-21","close":17200.0},{"date":"2022-10-24","close":18050.0},{"date":"2022-10-25","close":18350.0},{"date":"2022-10-26","close":17600.0},{"date":"2022-10-27","close":17750.0},{"date":"2022-10-28","close":18200.0},{"date":"2022-10-31","close":18750.0},{"date":"2022-11-01","close":17800.0},{"date":"2022-11-02","close":18650.0},{"date":"2022-11-03","close":18350.0},{"date":"2022-11-04","close":19200.0},{"date":"2022-11-07","close":18850.0},{"date":"2022-11-08","close":19500.0},{"date":"2022-11-09","close":19300.0},{"date":"2022-11-10","close":19800.0},{"date":"2022-11-11","close":20650.0},{"date":"2022-11-14","close":20900.0},{"date":"2022-11-15","close":20750.0},{"date":"2022-11-16","close":20150.0},{"date":"2022-11-17","close":19650.0},{"date":"2022-11-18","close":19900.0},{"date":"2022-11-21","close":19150.0},{"date":"2022-11-22","close":19100.0},{"date":"2022-11-23","close":19000.0},{"date":"2022-11-24","close":19850.0},{"date":"2022-11-25","close":19950.0},{"date":"2022-11-28","close":19150.0},{"date":"2022-11-29","close":19600.0},{"date":"2022-11-30","close":19800.0},{"date":"2022-12-01","close":19950.0},{"date":"2022-12-02","close":20700.0},{"date":"2022-12-05","close":22350.0},{"date":"2022-12-06","close":21700.0},{"date":"2022-12-07","close":22650.0},{"date":"2022-12-08","close":22450.0},{"date":"2022-12-09","close":22950.0},{"date":"2022-12-12","close":22150.0},{"date":"2022-12-13","close":22450.0},{"date":"2022-12-14","close":22700.0},{"date":"2022-12-15","close":22300.0},{"date":"2022-12-16","close":22200.0},{"date":"2022-12-19","close":22200.0},{"date":"2022-12-20","close":23050.0},{"date":"2022-12-21","close":24100.0},{"date":"2022-12-22","close":23750.0},{"date":"2022-12-23","close":22450.0},{"date":"2022-12-26","close":23800.0},{"date":"2022-12-27","close":24550.0},{"date":"2022-12-28","close":24100.0},{"date":"2022-12-29","close":23900.0},{"date":"2023-01-02","close":24000.0},{"date":"2023-01-03","close":24000.0},{"date":"2023-01-04","close":23850.0},{"date":"2023-01-05","close":23800.0},{"date":"2023-01-06","close":23650.0},{"date":"2023-01-09","close":22600.0},{"date":"2023-01-10","close":22300.0},{"date":"2023-01-11","close":23050.0},{"date":"2023-01-12","close":23750.0},{"date":"2023-01-13","close":23650.0},{"date":"2023-01-16","close":23650.0},{"date":"2023-01-17","close":23500.0},{"date":"2023-01-18","close":23650.0},{"date":"2023-01-19","close":24550.0},{"date":"2023-01-20","close":25500.0},{"date":"2023-01-25","close":24900.0},{"date":"2023-01-26","close":24900.0},{"date":"2023-01-27","close":24350.0},{"date":"2023-01-30","close":24100.0},{"date":"2023-01-31","close":24100.0},{"date":"2023-02-01","close":24300.0},{"date":"2023-02-02","close":24500.0},{"date":"2023-02-03","close":25000.0},{"date":"2023-02-06","close":24850.0},{"date":"2023-02-07","close":24900.0},{"date":"2023-02-08","close":24500.0},{"date":"2023-02-09","close":23700.0},{"date":"2023-02-10","close":23600.0},{"date":"2023-02-13","close":23700.0},{"date":"2023-02-14","close":23700.0},{"date":"2023-02-15","close":25650.0},{"date":"2023-02-16","close":26500.0},{"date":"2023-02-17","close":27700.0},{"date":"2023-02-20","close":27550.0},{"date":"2023-02-21","close":26700.0},{"date":"2023-02-22","close":26050.0},{"date":"2023-02-23","close":26300.0},{"date":"2023-02-24","close":26000.0},{"date":"2023-02-27","close":26000.0},{"date":"2023-02-28","close":26300.0},{"date":"2023-03-02","close":28150.0},{"date":"2023-03-03","close":27700.0},{"date":"2023-03-06","close":28550.0},{"date":"2023-03-07","close":28250.0},{"date":"2023-03-08","close":28500.0},{"date":"2023-03-09","close":29450.0},{"date":"2023-03-10","close":28750.0},{"date":"2023-03-13","close":28000.0},{"date":"2023-03-14","close":25800.0},{"date":"2023-03-15","close":28800.0},{"date":"2023-03-16","close":28900.0},{"date":"2023-03-17","close":30950.0},{"date":"2023-03-20","close":30250.0},{"date":"2023-03-21","close":29900.0},{"date":"2023-03-22","close":30500.0},{"date":"2023-03-23","close":31850.0},{"date":"2023-03-24","close":31250.0},{"date":"2023-03-27","close":30550.0},{"date":"2023-03-28","close":30900.0},{"date":"2023-03-29","close":31350.0},{"date":"2023-03-30","close":30900.0},{"date":"2023-03-31","close":33950.0},{"date":"2023-04-03","close":34700.0},{"date":"2023-04-04","close":34550.0},{"date":"2023-04-05","close":36000.0},{"date":"2023-04-06","close":34900.0},{"date":"2023-04-07","close":34600.0},{"date":"2023-04-10","close":35850.0},{"date":"2023-04-11","close":36650.0},{"date":"2023-04-12","close":37150.0},{"date":"2023-04-13","close":38700.0},{"date":"2023-04-14","close":37600.0},{"date":"2023-04-17","close":37150.0},{"date":"2023-04-18","close":37000.0},{"date":"2023-04-19","close":37000.0},{"date":"2023-04-20","close":36200.0},{"date":"2023-04-21","close":34100.0},{"date":"2023-04-24","close":34350.0},{"date":"2023-04-25","close":34850.0},{"date":"2023-04-26","close":34000.0},{"date":"2023-04-27","close":34300.0},{"date":"2023-04-28","close":33350.0},{"date":"2023-05-02","close":35500.0},{"date":"2023-05-03","close":35850.0},{"date":"2023-05-04","close":34550.0},{"date":"2023-05-08","close":32750.0},{"date":"2023-05-09","close":32750.0},{"date":"2023-05-10","close":34900.0},{"date":"2023-05-11","close":34050.0},{"date":"2023-05-12","close":33750.0},{"date":"2023-05-15","close":35550.0},{"date":"2023-05-16","close":35900.0},{"date":"2023-05-17","close":37400.0},{"date":"2023-05-18","close":38550.0},{"date":"2023-05-19","close":39750.0},{"date":"2023-05-22","close":37400.0},{"date":"2023-05-23","close":36750.0},{"date":"2023-05-24","close":36100.0},{"date":"2023-05-25","close":35950.0},{"date":"2023-05-26","close":35950.0},{"date":"2023-05-30","close":36050.0},{"date":"2023-05-31","close":36250.0},{"date":"2023-06-01","close":37100.0},{"date":"2023-06-02","close":36700.0},{"date":"2023-06-05","close":35850.0},{"date":"2023-06-07","close":35100.0},{"date":"2023-06-08","close":35100.0},{"date":"2023-06-09","close":35800.0},{"date":"2023-06-12","close":38050.0},{"date":"2023-06-13","close":40150.0},{"date":"2023-06-14","close":39300.0},{"date":"2023-06-15","close":40400.0},{"date":"2023-06-16","close":38650.0},{"date":"2023-06-19","close":38250.0},{"date":"2023-06-20","close":38150.0},{"date":"2023-06-21","close":37350.0},{"date":"2023-06-22","close":36950.0},{"date":"2023-06-23","close":36750.0},{"date":"2023-06-26","close":37100.0},{"date":"2023-06-27","close":36400.0},{"date":"2023-06-28","close":38700.0},{"date":"2023-06-29","close":36900.0},{"date":"2023-06-30","close":36150.0},{"date":"2023-07-03","close":35250.0},{"date":"2023-07-04","close":34900.0},{"date":"2023-07-05","close":36900.0},{"date":"2023-07-06","close":35550.0},{"date":"2023-07-07","close":34850.0},{"date":"2023-07-10","close":35450.0},{"date":"2023-07-11","close":36100.0},{"date":"2023-07-12","close":36700.0},{"date":"2023-07-13","close":37850.0},{"date":"2023-07-14","close":38200.0},{"date":"2023-07-17","close":38050.0},{"date":"2023-07-18","close":39800.0},{"date":"2023-07-19","close":39300.0},{"date":"2023-07-20","close":37700.0},{"date":"2023-07-21","close":39250.0},{"date":"2023-07-24","close":39150.0},{"date":"2023-07-25","close":38800.0},{"date":"2023-07-26","close":37650.0},{"date":"2023-07-27","close":40250.0},{"date":"2023-07-28","close":40300.0},{"date":"2023-07-31","close":39500.0},{"date":"2023-08-01","close":38900.0},{"date":"2023-08-02","close":36950.0},{"date":"2023-08-03","close":38550.0},{"date":"2023-08-04","close":39100.0},{"date":"2023-08-07","close":37200.0},{"date":"2023-08-08","close":36700.0},{"date":"2023-08-09","close":36700.0},{"date":"2023-08-10","close":37100.0},{"date":"2023-08-11","close":36750.0},{"date":"2023-08-14","close":28250.0},{"date":"2023-08-16","close":25000.0},{"date":"2023-08-17","close":25800.0},{"date":"2023-08-18","close":26300.0},{"date":"2023-08-21","close":27100.0},{"date":"2023-08-22","close":28100.0},{"date":"2023-08-23","close":27750.0},{"date":"2023-08-24","close":27550.0},{"date":"2023-08-25","close":27000.0},{"date":"2023-08-28","close":27050.0},{"date":"2023-08-29","close":27300.0},{"date":"2023-08-30","close":27200.0},{"date":"2023-08-31","close":27400.0},{"date":"2023-09-01","close":26850.0},{"date":"2023-09-04","close":26650.0},{"date":"2023-09-05","close":27700.0},{"date":"2023-09-06","close":27000.0},{"date":"2023-09-07","close":25700.0},{"date":"2023-09-08","close":26100.0},{"date":"2023-09-11","close":25850.0},{"date":"2023-09-12","close":23800.0},{"date":"2023-09-13","close":23900.0},{"date":"2023-09-14","close":23900.0},{"date":"2023-09-15","close":23800.0},{"date":"2023-09-18","close":23900.0},{"date":"2023-09-19","close":23300.0},{"date":"2023-09-20","close":23050.0},{"date":"2023-09-21","close":22200.0},{"date":"2023-09-22","close":21600.0},{"date":"2023-09-25","close":21800.0},{"date":"2023-09-26","close":21750.0},{"date":"2023-09-27","close":21800.0},{"date":"2023-10-04","close":20600.0},{"date":"2023-10-05","close":20500.0},{"date":"2023-10-06","close":21150.0},{"date":"2023-10-10","close":20650.0},{"date":"2023-10-11","close":21000.0},{"date":"2023-10-12","close":22350.0},{"date":"2023-10-13","close":21700.0},{"date":"2023-10-16","close":22500.0},{"date":"2023-10-17","close":22500.0},{"date":"2023-10-18","close":22250.0},{"date":"2023-10-19","close":21950.0},{"date":"2023-10-20","close":21750.0},{"date":"2023-10-23","close":21700.0},{"date":"2023-10-24","close":21250.0},{"date":"2023-10-25","close":21400.0},{"date":"2023-10-26","close":20150.0},{"date":"2023-10-27","close":20550.0},{"date":"2023-10-30","close":20250.0},{"date":"2023-10-31","close":19400.0},{"date":"2023-11-01","close":19540.0},{"date":"2023-11-02","close":20650.0},{"date":"2023-11-03","close":20450.0},{"date":"2023-11-06","close":21250.0},{"date":"2023-11-07","close":20950.0},{"date":"2023-11-08","close":21600.0},{"date":"2023-11-09","close":22600.0},{"date":"2023-11-10","close":22650.0},{"date":"2023-11-13","close":20900.0},{"date":"2023-11-14","close":19760.0},{"date":"2023-11-15","close":20500.0},{"date":"2023-11-16","close":22650.0},{"date":"2023-11-17","close":21600.0},{"date":"2023-11-20","close":24350.0},{"date":"2023-11-21","close":24750.0},{"date":"2023-11-22","close":24800.0},{"date":"2023-11-23","close":24350.0},{"date":"2023-11-24","close":24600.0},{"date":"2023-11-27","close":23700.0},{"date":"2023-11-28","close":23250.0},{"date":"2023-11-29","close":23900.0},{"date":"2023-11-30","close":23450.0},{"date":"2023-12-01","close":23200.0},{"date":"2023-12-04","close":22250.0},{"date":"2023-12-05","close":21800.0},{"date":"2023-12-06","close":21200.0},{"date":"2023-12-07","close":21250.0},{"date":"2023-12-08","close":21800.0},{"date":"2023-12-11","close":21900.0},{"date":"2023-12-12","close":21750.0},{"date":"2023-12-13","close":21600.0},{"date":"2023-12-14","close":21750.0},{"date":"2023-12-15","close":21650.0},{"date":"2023-12-18","close":21750.0},{"date":"2023-12-19","close":22300.0},{"date":"2023-12-20","close":22850.0},{"date":"2023-12-21","close":22350.0},{"date":"2023-12-22","close":22650.0},{"date":"2023-12-26","close":22200.0},{"date":"2023-12-27","close":22900.0},{"date":"2023-12-28","close":22850.0},{"date":"2024-01-02","close":23450.0},{"date":"2024-01-03","close":23300.0},{"date":"2024-01-04","close":23050.0},{"date":"2024-01-05","close":24050.0},{"date":"2024-01-08","close":24750.0},{"date":"2024-01-09","close":24050.0},{"date":"2024-01-10","close":23550.0},{"date":"2024-01-11","close":23650.0},{"date":"2024-01-12","close":23150.0},{"date":"2024-01-15","close":22500.0},{"date":"2024-01-16","close":22300.0},{"date":"2024-01-17","close":21550.0},{"date":"2024-01-18","close":22150.0},{"date":"2024-01-19","close":22200.0},{"date":"2024-01-22","close":21650.0},{"date":"2024-01-23","close":21750.0},{"date":"2024-01-24","close":21900.0},{"date":"2024-01-25","close":21150.0},{"date":"2024-01-26","close":20450.0},{"date":"2024-01-29","close":20000.0},{"date":"2024-01-30","close":19940.0},{"date":"2024-01-31","close":19090.0},{"date":"2024-02-01","close":18670.0},{"date":"2024-02-02","close":18800.0},{"date":"2024-02-05","close":19140.0},{"date":"2024-02-06","close":18980.0},{"date":"2024-02-07","close":19140.0},{"date":"2024-02-08","close":18970.0},{"date":"2024-02-13","close":19200.0},{"date":"2024-02-14","close":19670.0},{"date":"2024-02-15","close":19600.0},{"date":"2024-02-16","close":18640.0},{"date":"2024-02-19","close":18220.0},{"date":"2024-02-20","close":16960.0},{"date":"2024-02-21","close":16200.0},{"date":"2024-02-22","close":15870.0},{"date":"2024-02-23","close":16150.0},{"date":"2024-02-26","close":16360.0},{"date":"2024-02-27","close":16150.0},{"date":"2024-02-28","close":16240.0},{"date":"2024-02-29","close":16440.0},{"date":"2024-03-04","close":16070.0},{"date":"2024-03-05","close":16370.0},{"date":"2024-03-06","close":16150.0},{"date":"2024-03-07","close":15530.0},{"date":"2024-03-08","close":15780.0},{"date":"2024-03-11","close":15600.0},{"date":"2024-03-12","close":16870.0},{"date":"2024-03-13","close":17020.0},{"date":"2024-03-14","close":17310.0},{"date":"2024-03-15","close":17300.0},{"date":"2024-03-18","close":17520.0},{"date":"2024-03-19","close":17480.0},{"date":"2024-03-20","close":16900.0},{"date":"2024-03-21","close":16800.0},{"date":"2024-03-22","close":16930.0},{"date":"2024-03-25","close":16970.0},{"date":"2024-03-26","close":14820.0},{"date":"2024-03-27","close":15900.0},{"date":"2024-03-28","close":16000.0},{"date":"2024-03-29","close":15940.0},{"date":"2024-04-01","close":16720.0},{"date":"2024-04-02","close":16200.0},{"date":"2024-04-03","close":16410.0},{"date":"2024-04-04","close":17000.0},{"date":"2024-04-05","close":16300.0},{"date":"2024-04-08","close":15810.0},{"date":"2024-04-09","close":15920.0},{"date":"2024-04-11","close":15600.0},{"date":"2024-04-12","close":15290.0},{"date":"2024-04-15","close":14920.0},{"date":"2024-04-16","close":14030.0},{"date":"2024-04-17","close":13810.0},{"date":"2024-04-18","close":13990.0},{"date":"2024-04-19","close":13690.0},{"date":"2024-04-22","close":13680.0},{"date":"2024-04-23","close":13720.0},{"date":"2024-04-24","close":13660.0},{"date":"2024-04-25","close":13240.0},{"date":"2024-04-26","close":13200.0},{"date":"2024-04-29","close":13480.0},{"date":"2024-04-30","close":13400.0},{"date":"2024-05-02","close":13240.0},{"date":"2024-05-03","close":13350.0},{"date":"2024-05-07","close":13350.0},{"date":"2024-05-08","close":13910.0},{"date":"2024-05-09","close":13580.0},{"date":"2024-05-10","close":13400.0},{"date":"2024-05-13","close":12830.0},{"date":"2024-05-14","close":13160.0},{"date":"2024-05-16","close":13170.0},{"date":"2024-05-17","close":12680.0},{"date":"2024-05-20","close":12570.0},{"date":"2024-05-21","close":12250.0},{"date":"2024-05-22","close":11920.0},{"date":"2024-05-23","close":11880.0},{"date":"2024-05-24","close":11370.0},{"date":"2024-05-27","close":11450.0},{"date":"2024-05-28","close":11340.0},{"date":"2024-05-29","close":11110.0},{"date":"2024-05-30","close":10790.0},{"date":"2024-05-31","close":11100.0},{"date":"2024-06-03","close":10860.0},{"date":"2024-06-04","close":10670.0},{"date":"2024-06-05","close":10580.0},{"date":"2024-06-07","close":10620.0},{"date":"2024-06-10","close":11120.0},{"date":"2024-06-11","close":11320.0},{"date":"2024-06-12","close":11410.0},{"date":"2024-06-13","close":12330.0},{"date":"2024-06-14","close":12000.0},{"date":"2024-06-17","close":12200.0},{"date":"2024-06-18","close":12140.0},{"date":"2024-06-19","close":12020.0},{"date":"2024-06-20","close":11850.0},{"date":"2024-06-21","close":11570.0},{"date":"2024-06-24","close":12270.0},{"date":"2024-06-25","close":12310.0},{"date":"2024-06-26","close":12640.0},{"date":"2024-06-27","close":12520.0},{"date":"2024-06-28","close":12260.0},{"date":"2024-07-01","close":11900.0},{"date":"2024-07-02","close":12010.0},{"date":"2024-07-03","close":13570.0},{"date":"2024-07-04","close":13150.0},{"date":"2024-07-05","close":13010.0},{"date":"2024-07-08","close":12610.0},{"date":"2024-07-09","close":12430.0},{"date":"2024-07-10","close":12840.0},{"date":"2024-07-11","close":12620.0},{"date":"2024-07-12","close":12460.0},{"date":"2024-07-15","close":12010.0},{"date":"2024-07-16","close":11690.0},{"date":"2024-07-17","close":12310.0},{"date":"2024-07-18","close":12220.0},{"date":"2024-07-19","close":12100.0},{"date":"2024-07-22","close":11480.0},{"date":"2024-07-23","close":11120.0},{"date":"2024-07-24","close":11040.0},{"date":"2024-07-25","close":11150.0},{"date":"2024-07-26","close":11020.0},{"date":"2024-07-29","close":11260.0},{"date":"2024-07-30","close":11110.0},{"date":"2024-07-31","close":11030.0},{"date":"2024-08-01","close":11240.0},{"date":"2024-08-02","close":10620.0},{"date":"2024-08-05","close":8860.0},{"date":"2024-08-06","close":9390.0},{"date":"2024-08-07","close":9750.0},{"date":"2024-08-08","close":9780.0},{"date":"2024-08-09","close":9710.0},{"date":"2024-08-12","close":9800.0},{"date":"2024-08-13","close":9540.0},{"date":"2024-08-14","close":9630.0},{"date":"2024-08-16","close":9040.0},{"date":"2024-08-19","close":8980.0},{"date":"2024-08-20","close":9040.0},{"date":"2024-08-21","close":9030.0},{"date":"2024-08-22","close":8890.0},{"date":"2024-08-23","close":8670.0},{"date":"2024-08-26","close":8710.0},{"date":"2024-08-27","close":8630.0},{"date":"2024-08-28","close":8630.0},{"date":"2024-08-29","close":8530.0},{"date":"2024-08-30","close":8810.0},{"date":"2024-09-02","close":9150.0},{"date":"2024-09-03","close":8950.0},{"date":"2024-09-04","close":8510.0},{"date":"2024-09-05","close":8400.0},{"date":"2024-09-06","close":7970.0},{"date":"2024-09-09","close":8000.0},{"date":"2024-09-10","close":7670.0},{"date":"2024-09-11","close":7930.0},{"date":"2024-09-12","close":8070.0},{"date":"2024-09-13","close":8080.0},{"date":"2024-09-19","close":7890.0},{"date":"2024-09-20","close":7920.0},{"date":"2024-09-23","close":7910.0},{"date":"2024-09-24","close":8040.0},{"date":"2024-09-25","close":8200.0},{"date":"2024-09-26","close":8490.0},{"date":"2024-09-27","close":8750.0},{"date":"2024-09-30","close":8560.0},{"date":"2024-10-02","close":8360.0},{"date":"2024-10-04","close":8590.0},{"date":"2024-10-07","close":8810.0},{"date":"2024-10-08","close":9570.0},{"date":"2024-10-10","close":9380.0},{"date":"2024-10-11","close":9350.0},{"date":"2024-10-14","close":9390.0},{"date":"2024-10-15","close":9200.0},{"date":"2024-10-16","close":9580.0},{"date":"2024-10-17","close":9360.0},{"date":"2024-10-18","close":9190.0},{"date":"2024-10-21","close":9080.0},{"date":"2024-10-22","close":8830.0},{"date":"2024-10-23","close":8980.0},{"date":"2024-10-24","close":8610.0},{"date":"2024-10-25","close":8300.0},{"date":"2024-10-28","close":8460.0},{"date":"2024-10-29","close":8340.0},{"date":"2024-10-30","close":8280.0},{"date":"2024-10-31","close":8290.0},{"date":"2024-11-01","close":8090.0},{"date":"2024-11-04","close":8210.0},{"date":"2024-11-05","close":8350.0},{"date":"2024-11-06","close":8200.0},{"date":"2024-11-07","close":8040.0},{"date":"2024-11-08","close":8170.0},{"date":"2024-11-11","close":7730.0},{"date":"2024-11-12","close":7030.0},{"date":"2024-11-13","close":6720.0},{"date":"2024-11-14","close":6490.0},{"date":"2024-11-15","close":6490.0},{"date":"2024-11-18","close":6690.0},{"date":"2024-11-19","close":6690.0},{"date":"2024-11-20","close":6640.0},{"date":"2024-11-21","close":6470.0},{"date":"2024-11-22","close":5980.0},{"date":"2024-11-25","close":6210.0},{"date":"2024-11-26","close":6150.0},{"date":"2024-11-27","close":6020.0},{"date":"2024-11-28","close":6100.0},{"date":"2024-11-29","close":5870.0},{"date":"2024-12-02","close":5670.0},{"date":"2024-12-03","close":5770.0},{"date":"2024-12-04","close":5630.0},{"date":"2024-12-05","close":5700.0},{"date":"2024-12-06","close":5470.0},{"date":"2024-12-09","close":5100.0},{"date":"2024-12-10","close":5400.0},{"date":"2024-12-11","close":5880.0},{"date":"2024-12-12","close":5890.0},{"date":"2024-12-13","close":5990.0},{"date":"2024-12-16","close":6270.0},{"date":"2024-12-17","close":6320.0},{"date":"2024-12-18","close":6410.0},{"date":"2024-12-19","close":6310.0},{"date":"2024-12-20","close":6010.0},{"date":"2024-12-23","close":6120.0},{"date":"2024-12-24","close":5920.0},{"date":"2024-12-26","close":5880.0},{"date":"2024-12-27","close":5650.0},{"date":"2024-12-30","close":5820.0},{"date":"2025-01-02","close":5980.0},{"date":"2025-01-03","close":6670.0},{"date":"2025-01-06","close":6650.0},{"date":"2025-01-07","close":6660.0},{"date":"2025-01-08","close":6670.0},{"date":"2025-01-09","close":6380.0},{"date":"2025-01-10","close":6280.0},{"date":"2025-01-13","close":6070.0},{"date":"2025-01-14","close":6300.0},{"date":"2025-01-15","close":6400.0},{"date":"2025-01-16","close":6490.0},{"date":"2025-01-17","close":6330.0},{"date":"2025-01-20","close":6510.0},{"date":"2025-01-21","close":7550.0},{"date":"2025-01-22","close":7500.0},{"date":"2025-01-23","close":7470.0},{"date":"2025-01-24","close":7890.0},{"date":"2025-01-31","close":7530.0},{"date":"2025-02-03","close":7420.0},{"date":"2025-02-04","close":7900.0},{"date":"2025-02-05","close":8210.0},{"date":"2025-02-06","close":8210.0},{"date":"2025-02-07","close":8230.0},{"date":"2025-02-10","close":8860.0},{"date":"2025-02-11","close":8770.0},{"date":"2025-02-12","close":8780.0},{"date":"2025-02-13","close":8500.0},{"date":"2025-02-14","close":8400.0},{"date":"2025-02-17","close":8280.0},{"date":"2025-02-18","close":8280.0},{"date":"2025-02-19","close":8600.0},{"date":"2025-02-20","close":8330.0},{"date":"2025-02-21","close":8360.0},{"date":"2025-02-24","close":8700.0},{"date":"2025-02-25","close":8480.0},{"date":"2025-02-26","close":8300.0},{"date":"2025-02-27","close":8410.0},{"date":"2025-02-28","close":8590.0},{"date":"2025-03-04","close":8320.0},{"date":"2025-03-05","close":8400.0},{"date":"2025-03-06","close":7890.0},{"date":"2025-03-07","close":7630.0},{"date":"2025-03-10","close":7770.0},{"date":"2025-03-11","close":7600.0},{"date":"2025-03-12","close":7900.0},{"date":"2025-03-13","close":7830.0},{"date":"2025-03-14","close":7900.0},{"date":"2025-03-17","close":8450.0},{"date":"2025-03-18","close":8440.0},{"date":"2025-03-19","close":8620.0},{"date":"2025-03-20","close":8350.0},{"date":"2025-03-21","close":8290.0},{"date":"2025-03-24","close":8240.0},{"date":"2025-03-25","close":8860.0},{"date":"2025-03-26","close":8420.0},{"date":"2025-03-27","close":8220.0},{"date":"2025-03-28","close":8000.0},{"date":"2025-03-31","close":7570.0},{"date":"2025-04-01","close":8120.0},{"date":"2025-04-02","close":8000.0},{"date":"2025-04-03","close":7940.0},{"date":"2025-04-04","close":7930.0},{"date":"2025-04-07","close":7300.0},{"date":"2025-04-08","close":6850.0},{"date":"2025-04-09","close":6750.0},{"date":"2025-04-10","close":7100.0},{"date":"2025-04-11","close":7090.0},{"date":"2025-04-14","close":7450.0},{"date":"2025-04-15","close":7680.0},{"date":"2025-04-16","close":7380.0},{"date":"2025-04-17","close":7690.0},{"date":"2025-04-18","close":7630.0},{"date":"2025-04-21","close":7370.0},{"date":"2025-04-22","close":7370.0},{"date":"2025-04-23","close":7610.0},{"date":"2025-04-24","close":7690.0},{"date":"2025-04-25","close":7800.0},{"date":"2025-04-28","close":7940.0},{"date":"2025-04-29","close":8250.0},{"date":"2025-04-30","close":8160.0},{"date":"2025-05-02","close":8460.0},{"date":"2025-05-07","close":8690.0},{"date":"2025-05-08","close":9230.0},{"date":"2025-05-09","close":8940.0},{"date":"2025-05-12","close":8610.0},{"date":"2025-05-13","close":8510.0},{"date":"2025-05-14","close":8600.0},{"date":"2025-05-15","close":8420.0},{"date":"2025-05-16","close":8170.0},{"date":"2025-05-19","close":8050.0},{"date":"2025-05-20","close":8310.0},{"date":"2025-05-21","close":8750.0},{"date":"2025-05-22","close":8670.0},{"date":"2025-05-23","close":8350.0},{"date":"2025-05-26","close":8480.0},{"date":"2025-05-27","close":8140.0},{"date":"2025-05-28","close":8150.0},{"date":"2025-05-29","close":8220.0},{"date":"2025-05-30","close":8290.0},{"date":"2025-06-02","close":8150.0},{"date":"2025-06-04","close":8250.0},{"date":"2025-06-05","close":8430.0},{"date":"2025-06-09","close":8430.0},{"date":"2025-06-10","close":8370.0},{"date":"2025-06-11","close":8510.0},{"date":"2025-06-12","close":8450.0},{"date":"2025-06-13","close":8260.0},{"date":"2025-06-16","close":8190.0},{"date":"2025-06-17","close":8240.0},{"date":"2025-06-18","close":8030.0},{"date":"2025-06-19","close":7930.0},{"date":"2025-06-20","close":7910.0},{"date":"2025-06-23","close":7650.0},{"date":"2025-06-24","close":7890.0},{"date":"2025-06-25","close":7850.0},{"date":"2025-06-26","close":7700.0},{"date":"2025-06-27","close":7500.0},{"date":"2025-06-30","close":7350.0},{"date":"2025-07-01","close":7490.0},{"date":"2025-07-02","close":7360.0},{"date":"2025-07-03","close":7610.0},{"date":"2025-07-04","close":7470.0},{"date":"2025-07-07","close":7400.0},{"date":"2025-07-08","close":7350.0},{"date":"2025-07-09","close":7660.0},{"date":"2025-07-10","close":7900.0},{"date":"2025-07-11","close":7820.0},{"date":"2025-07-14","close":7790.0},{"date":"2025-07-15","close":7900.0},{"date":"2025-07-16","close":7870.0},{"date":"2025-07-17","close":7860.0},{"date":"2025-07-18","close":7840.0},{"date":"2025-07-21","close":7830.0},{"date":"2025-07-22","close":7800.0},{"date":"2025-07-23","close":7840.0},{"date":"2025-07-24","close":7580.0},{"date":"2025-07-25","close":7510.0},{"date":"2025-07-28","close":7500.0},{"date":"2025-07-29","close":7380.0},{"date":"2025-07-30","close":7380.0},{"date":"2025-07-31","close":7430.0},{"date":"2025-08-01","close":7120.0},{"date":"2025-08-04","close":7210.0},{"date":"2025-08-05","close":7180.0},{"date":"2025-08-06","close":7290.0},{"date":"2025-08-07","close":7240.0},{"date":"2025-08-08","close":7240.0},{"date":"2025-08-11","close":7070.0},{"date":"2025-08-12","close":7050.0},{"date":"2025-08-13","close":6990.0},{"date":"2025-08-14","close":7020.0},{"date":"2025-08-18","close":6720.0},{"date":"2025-08-19","close":6690.0},{"date":"2025-08-20","close":6550.0},{"date":"2025-08-21","close":6510.0},{"date":"2025-08-22","close":6530.0},{"date":"2025-08-25","close":6500.0},{"date":"2025-08-26","close":6430.0},{"date":"2025-08-27","close":6360.0},{"date":"2025-08-28","close":6320.0},{"date":"2025-08-29","close":6090.0},{"date":"2025-09-01","close":5930.0},{"date":"2025-09-02","close":6010.0},{"date":"2025-09-03","close":5940.0},{"date":"2025-09-04","close":5970.0},{"date":"2025-09-05","close":5990.0},{"date":"2025-09-08","close":6150.0},{"date":"2025-09-09","close":6300.0},{"date":"2025-09-10","close":6180.0},{"date":"2025-09-11","close":6140.0},{"date":"2025-09-12","close":6160.0},{"date":"2025-09-15","close":6330.0},{"date":"2025-09-16","close":6470.0},{"date":"2025-09-17","close":6360.0},{"date":"2025-09-18","close":6560.0},{"date":"2025-09-19","close":6410.0},{"date":"2025-09-22","close":6250.0},{"date":"2025-09-23","close":6140.0},{"date":"2025-09-24","close":5960.0},{"date":"2025-09-25","close":5740.0},{"date":"2025-09-26","close":5500.0},{"date":"2025-09-29","close":5580.0},{"date":"2025-09-30","close":5340.0},{"date":"2025-10-01","close":5360.0},{"date":"2025-10-02","close":5510.0},{"date":"2025-10-10","close":5410.0},{"date":"2025-10-13","close":5340.0},{"date":"2025-10-14","close":5180.0},{"date":"2025-10-15","close":5260.0},{"date":"2025-10-16","close":5240.0},{"date":"2025-10-17","close":5080.0},{"date":"2025-10-20","close":5220.0},{"date":"2025-10-21","close":5210.0},{"date":"2025-10-22","close":5550.0},{"date":"2025-10-23","close":5410.0},{"date":"2025-10-24","close":5420.0},{"date":"2025-10-27","close":5570.0},{"date":"2025-10-28","close":5570.0},{"date":"2025-10-29","close":5470.0},{"date":"2025-10-30","close":5250.0},{"date":"2025-10-31","close":5250.0},{"date":"2025-11-03","close":5120.0},{"date":"2025-11-04","close":5120.0},{"date":"2025-11-05","close":4930.0},{"date":"2025-11-06","close":5020.0},{"date":"2025-11-07","close":4820.0},{"date":"2025-11-10","close":4895.0},{"date":"2025-11-11","close":4735.0},{"date":"2025-11-12","close":4970.0},{"date":"2025-11-13","close":5010.0},{"date":"2025-11-14","close":4810.0},{"date":"2025-11-17","close":4570.0},{"date":"2025-11-18","close":4390.0},{"date":"2025-11-19","close":4250.0},{"date":"2025-11-20","close":4320.0},{"date":"2025-11-21","close":4480.0},{"date":"2025-11-24","close":4275.0},{"date":"2025-11-25","close":4160.0},{"date":"2025-11-26","close":4210.0},{"date":"2025-11-27","close":4190.0},{"date":"2025-11-28","close":4650.0},{"date":"2025-12-01","close":5410.0},{"date":"2025-12-02","close":5480.0},{"date":"2025-12-03","close":5620.0},{"date":"2025-12-04","close":5510.0},{"date":"2025-12-05","close":6250.0},{"date":"2025-12-08","close":5810.0},{"date":"2025-12-09","close":5760.0},{"date":"2025-12-10","close":5790.0},{"date":"2025-12-11","close":5900.0},{"date":"2025-12-12","close":7390.0},{"date":"2025-12-15","close":7180.0},{"date":"2025-12-16","close":6900.0},{"date":"2025-12-17","close":6660.0},{"date":"2025-12-18","close":6610.0},{"date":"2025-12-19","close":7000.0},{"date":"2025-12-22","close":6920.0},{"date":"2025-12-23","close":6850.0},{"date":"2025-12-24","close":7010.0},{"date":"2025-12-26","close":6650.0},{"date":"2025-12-29","close":6820.0},{"date":"2025-12-30","close":6770.0},{"date":"2026-01-02","close":6800.0},{"date":"2026-01-05","close":6490.0},{"date":"2026-01-06","close":5900.0},{"date":"2026-01-07","close":5470.0},{"date":"2026-01-08","close":5130.0},{"date":"2026-01-09","close":4910.0},{"date":"2026-01-12","close":4990.0},{"date":"2026-01-13","close":4990.0},{"date":"2026-01-14","close":4920.0},{"date":"2026-01-15","close":4925.0},{"date":"2026-01-16","close":5080.0},{"date":"2026-01-19","close":4935.0},{"date":"2026-01-20","close":5480.0},{"date":"2026-01-21","close":5210.0},{"date":"2026-01-22","close":5490.0},{"date":"2026-01-23","close":5600.0},{"date":"2026-01-26","close":5780.0},{"date":"2026-01-27","close":5930.0},{"date":"2026-01-28","close":5620.0},{"date":"2026-01-29","close":5510.0},{"date":"2026-01-30","close":5350.0},{"date":"2026-02-02","close":5500.0},{"date":"2026-02-03","close":5880.0},{"date":"2026-02-04","close":5950.0},{"date":"2026-02-05","close":5530.0},{"date":"2026-02-06","close":5510.0},{"date":"2026-02-09","close":5830.0},{"date":"2026-02-10","close":5810.0},{"date":"2026-02-11","close":5900.0},{"date":"2026-02-12","close":5830.0},{"date":"2026-02-13","close":5400.0},{"date":"2026-02-19","close":5410.0},{"date":"2026-02-20","close":5740.0},{"date":"2026-02-23","close":5860.0},{"date":"2026-02-24","close":5870.0},{"date":"2026-02-25","close":5670.0},{"date":"2026-02-26","close":5450.0},{"date":"2026-02-27","close":5700.0},{"date":"2026-03-03","close":5330.0},{"date":"2026-03-04","close":4740.0},{"date":"2026-03-05","close":5340.0},{"date":"2026-03-06","close":5350.0},{"date":"2026-03-09","close":5020.0},{"date":"2026-03-10","close":5180.0},{"date":"2026-03-11","close":5260.0},{"date":"2026-03-12","close":5290.0},{"date":"2026-03-13","close":5230.0},{"date":"2026-03-16","close":5040.0},{"date":"2026-03-17","close":5320.0},{"date":"2026-03-18","close":5160.0},{"date":"2026-03-19","close":5130.0},{"date":"2026-03-20","close":5330.0},{"date":"2026-03-23","close":5130.0},{"date":"2026-03-24","close":5340.0},{"date":"2026-03-25","close":5430.0},{"date":"2026-03-26","close":5200.0},{"date":"2026-03-27","close":5500.0},{"date":"2026-03-30","close":5260.0},{"date":"2026-03-31","close":5020.0},{"date":"2026-04-01","close":5260.0},{"date":"2026-04-02","close":5100.0},{"date":"2026-04-03","close":5080.0},{"date":"2026-04-06","close":4915.0},{"date":"2026-04-07","close":4820.0},{"date":"2026-04-08","close":4995.0},{"date":"2026-04-09","close":6490.0},{"date":"2026-04-10","close":7250.0},{"date":"2026-04-13","close":9000.0},{"date":"2026-04-14","close":8840.0},{"date":"2026-04-15","close":10720.0},{"date":"2026-04-16","close":10660.0},{"date":"2026-04-17","close":10890.0},{"date":"2026-04-20","close":10330.0},{"date":"2026-04-21","close":9090.0},{"date":"2026-04-22","close":9050.0},{"date":"2026-04-23","close":8660.0},{"date":"2026-04-24","close":8320.0},{"date":"2026-04-27","close":7900.0},{"date":"2026-04-28","close":8850.0},{"date":"2026-04-29","close":9480.0},{"date":"2026-04-30","close":8810.0},{"date":"2026-05-04","close":8580.0},{"date":"2026-05-06","close":8010.0},{"date":"2026-05-07","close":7300.0},{"date":"2026-05-08","close":7250.0},{"date":"2026-05-11","close":7310.0},{"date":"2026-05-12","close":7130.0},{"date":"2026-05-13","close":7390.0},{"date":"2026-05-14","close":8020.0},{"date":"2026-05-15","close":7570.0},{"date":"2026-05-18","close":7470.0},{"date":"2026-05-19","close":7060.0},{"date":"2026-05-20","close":6670.0},{"date":"2026-05-21","close":6660.0},{"date":"2026-05-22","close":7020.0},{"date":"2026-05-26","close":6810.0},{"date":"2026-05-27","close":6500.0},{"date":"2026-05-28","close":6110.0},{"date":"2026-05-29","close":5290.0},{"date":"2026-06-01","close":5030.0},{"date":"2026-06-02","close":5200.0},{"date":"2026-06-04","close":5050.0},{"date":"2026-06-05","close":4955.0},{"date":"2026-06-08","close":4430.0},{"date":"2026-06-09","close":4545.0},{"date":"2026-06-10","close":4700.0},{"date":"2026-06-11","close":4550.0},{"date":"2026-06-12","close":4520.0},{"date":"2026-06-15","close":4580.0},{"date":"2026-06-16","close":4895.0},{"date":"2026-06-17","close":5220.0},{"date":"2026-06-18","close":5080.0},{"date":"2026-06-19","close":5200.0},{"date":"2026-06-22","close":4880.0},{"date":"2026-06-23","close":4505.0},{"date":"2026-06-24","close":4350.0},{"date":"2026-06-25","close":4350.0},{"date":"2026-06-26","close":4035.0},{"date":"2026-06-29","close":4355.0},{"date":"2026-06-30","close":4345.0},{"date":"2026-07-01","close":4430.0},{"date":"2026-07-02","close":4325.0},{"date":"2026-07-03","close":4640.0},{"date":"2026-07-06","close":4585.0},{"date":"2026-07-07","close":4560.0},{"date":"2026-07-08","close":4410.0},{"date":"2026-07-09","close":4520.0},{"date":"2026-07-10","close":4750.0},{"date":"2026-07-13","close":4590.0},{"date":"2026-07-14","close":4640.0},{"date":"2026-07-15","close":4850.0},{"date":"2026-07-16","close":4830.0},{"date":"2026-07-20","close":4500.0},{"date":"2026-07-21","close":4645.0},{"date":"2026-07-22","close":4810.0},{"date":"2026-07-23","close":4750.0},{"date":"2026-07-24","close":4605.0},{"date":"2026-07-27","close":4695.0},{"date":"2026-07-28","close":4540.0},{"date":"2026-07-29","close":3940.0},{"date":"2026-07-30","close":4320.0},{"date":"2026-07-31","close":5010.0},{"date":"2026-08-03","close":6250.0},{"date":"2026-08-04","close":5670.0},{"date":"2026-08-05","close":5940.0},{"date":"2026-08-06","close":5530.0},{"date":"2026-08-07","close":5390.0},{"date":"2026-08-10","close":5710.0},{"date":"2026-08-11","close":5530.0},{"date":"2026-08-12","close":5410.0},{"date":"2026-08-13","close":5150.0},{"date":"2026-08-14","close":5370.0},{"date":"2026-08-18","close":5200.0},{"date":"2026-08-19","close":4995.0},{"date":"2026-08-20","close":4760.0},{"date":"2026-08-21","close":4530.0},{"date":"2026-08-24","close":4570.0},{"date":"2026-08-25","close":4580.0},{"date":"2026-08-26","close":4650.0},{"date":"2026-08-27","close":4595.0},{"date":"2026-08-28","close":4610.0},{"date":"2026-08-31","close":4675.0},{"date":"2026-09-01","close":4875.0},{"date":"2026-09-02","close":4815.0},{"date":"2026-09-03","close":4795.0},{"date":"2026-09-04","close":4640.0},{"date":"2026-09-07","close":4655.0},{"date":"2026-09-08","close":4595.0},{"date":"2026-09-09","close":4600.0},{"date":"2026-09-10","close":4565.0},{"date":"2026-09-11","close":4635.0},{"date":"2026-09-14","close":4595.0},{"date":"2026-09-15","close":4600.0},{"date":"2026-09-16","close":4530.0},{"date":"2026-09-17","close":4585.0},{"date":"2026-09-18","close":4590.0},{"date":"2026-09-21","close":4470.0},{"date":"2026-09-22","close":4360.0},{"date":"2026-09-23","close":4365.0},{"date":"2026-09-28","close":4355.0},{"date":"2026-09-29","close":4365.0},{"date":"2026-09-30","close":4350.0},{"date":"2026-10-01","close":4375.0},{"date":"2026-10-02","close":4330.0},{"date":"2026-10-06","close":4275.0},{"date":"2026-10-07","close":4360.0},{"date":"2026-10-08","close":4500.0},{"date":"2026-10-12","close":4275.0},{"date":"2026-10-13","close":4250.0},{"date":"2026-10-14","close":4460.0},{"date":"2026-10-15","close":4320.0},{"date":"2026-10-16","close":4635.0},{"date":"2026-10-19","close":4655.0},{"date":"2026-10-20","close":4555.0},{"date":"2026-10-21","close":4555.0},{"date":"2026-10-22","close":4485.0},{"date":"2026-10-23","close":4400.0}],"chart_data":[{"date":"2024-10-24","open":9050,"high":9100,"low":8600,"close":8610,"volume":42281,"rsi_14":53.78,"sma_20":8916.0,"sma_60":9111.0,"sma_120":10672.08},{"date":"2024-10-25","open":8610,"high":8760,"low":8280,"close":8300,"volume":51545,"rsi_14":45.72,"sma_20":8929.0,"sma_60":9065.33,"sma_120":10630.92},{"date":"2024-10-28","open":8250,"high":8490,"low":8250,"close":8460,"volume":35184,"rsi_14":44.74,"sma_20":8942.0,"sma_60":9020.5,"sma_120":10591.42},{"date":"2024-10-29","open":8460,"high":8500,"low":8240,"close":8340,"volume":23350,"rsi_14":27.14,"sma_20":8934.5,"sma_60":8975.83,"sma_120":10548.58},{"date":"2024-10-30","open":8380,"high":8460,"low":8240,"close":8280,"volume":27878,"rsi_14":28.52,"sma_20":8911.0,"sma_60":8926.17,"sma_120":10505.92},{"date":"2024-10-31","open":8170,"high":8380,"low":8100,"close":8290,"volume":26642,"rsi_14":29.13,"sma_20":8897.5,"sma_60":8879.17,"sma_120":10464.67},{"date":"2024-11-01","open":8290,"high":8350,"low":8060,"close":8090,"volume":37541,"rsi_14":25.93,"sma_20":8884.0,"sma_60":8830.17,"sma_120":10420.83},{"date":"2024-11-04","open":8290,"high":8360,"low":8050,"close":8210,"volume":18055,"rsi_14":31.18,"sma_20":8865.0,"sma_60":8779.67,"sma_120":10378.0},{"date":"2024-11-05","open":8220,"high":8480,"low":8170,"close":8350,"volume":33016,"rsi_14":24.27,"sma_20":8842.0,"sma_60":8741.83,"sma_120":10331.67},{"date":"2024-11-06","open":8300,"high":8480,"low":8020,"close":8200,"volume":51570,"rsi_14":25.0,"sma_20":8773.5,"sma_60":8730.83,"sma_120":10286.83},{"date":"2024-11-07","open":8190,"high":8220,"low":7900,"close":8040,"volume":52134,"rsi_14":25.11,"sma_20":8706.5,"sma_60":8708.33,"sma_120":10242.17},{"date":"2024-11-08","open":8040,"high":8690,"low":8040,"close":8170,"volume":61971,"rsi_14":30.47,"sma_20":8647.5,"sma_60":8682.0,"sma_120":10203.33},{"date":"2024-11-11","open":8110,"high":8290,"low":7720,"close":7730,"volume":88292,"rsi_14":28.17,"sma_20":8564.5,"sma_60":8647.83,"sma_120":10158.08},{"date":"2024-11-12","open":7800,"high":7840,"low":7000,"close":7030,"volume":188334,"rsi_14":18.24,"sma_20":8456.0,"sma_60":8603.17,"sma_120":10106.92},{"date":"2024-11-13","open":6740,"high":7130,"low":6700,"close":6720,"volume":107217,"rsi_14":18.6,"sma_20":8313.0,"sma_60":8551.83,"sma_120":10057.25},{"date":"2024-11-14","open":6700,"high":6880,"low":6460,"close":6490,"volume":77167,"rsi_14":19.11,"sma_20":8169.5,"sma_60":8501.0,"sma_120":10006.58},{"date":"2024-11-15","open":6490,"high":6580,"low":6140,"close":6490,"volume":80087,"rsi_14":14.44,"sma_20":8034.5,"sma_60":8448.67,"sma_120":9958.58},{"date":"2024-11-18","open":6480,"high":6690,"low":6410,"close":6690,"volume":58994,"rsi_14":21.05,"sma_20":7915.0,"sma_60":8409.5,"sma_120":9915.0},{"date":"2024-11-19","open":6700,"high":6780,"low":6550,"close":6690,"volume":37622,"rsi_14":21.51,"sma_20":7808.0,"sma_60":8371.33,"sma_120":9871.75},{"date":"2024-11-20","open":6630,"high":6770,"low":6520,"close":6640,"volume":29438,"rsi_14":20.85,"sma_20":7691.0,"sma_60":8331.33,"sma_120":9832.33},{"date":"2024-11-21","open":6610,"high":6620,"low":6380,"close":6470,"volume":41991,"rsi_14":21.07,"sma_20":7584.0,"sma_60":8288.67,"sma_120":9790.83},{"date":"2024-11-22","open":6490,"high":6490,"low":5900,"close":5980,"volume":282891,"rsi_14":14.83,"sma_20":7468.0,"sma_60":8240.17,"sma_120":9746.17},{"date":"2024-11-25","open":5940,"high":6240,"low":5910,"close":6210,"volume":106708,"rsi_14":17.18,"sma_20":7355.5,"sma_60":8199.17,"sma_120":9705.33},{"date":"2024-11-26","open":6230,"high":6230,"low":6080,"close":6150,"volume":38418,"rsi_14":17.67,"sma_20":7246.0,"sma_60":8156.5,"sma_120":9666.67},{"date":"2024-11-27","open":6120,"high":6170,"low":5940,"close":6020,"volume":77464,"rsi_14":17.83,"sma_20":7133.0,"sma_60":8113.0,"sma_120":9624.33},{"date":"2024-11-28","open":6000,"high":6170,"low":5980,"close":6100,"volume":50756,"rsi_14":16.5,"sma_20":7023.5,"sma_60":8070.83,"sma_120":9584.67},{"date":"2024-11-29","open":6100,"high":6180,"low":5720,"close":5870,"volume":122016,"rsi_14":17.71,"sma_20":6912.5,"sma_60":8026.5,"sma_120":9544.67},{"date":"2024-12-02","open":5840,"high":5930,"low":5650,"close":5670,"volume":91318,"rsi_14":21.43,"sma_20":6785.5,"sma_60":7974.17,"sma_120":9503.75},{"date":"2024-12-03","open":5620,"high":5830,"low":5620,"close":5770,"volume":46535,"rsi_14":28.11,"sma_20":6656.5,"sma_60":7917.83,"sma_120":9463.33},{"date":"2024-12-04","open":5560,"high":5740,"low":5550,"close":5630,"volume":73958,"rsi_14":29.33,"sma_20":6528.0,"sma_60":7862.5,"sma_120":9417.58},{"date":"2024-12-05","open":5630,"high":5840,"low":5530,"close":5700,"volume":71127,"rsi_14":31.63,"sma_20":6411.0,"sma_60":7815.67,"sma_120":9370.75},{"date":"2024-12-06","open":5650,"high":5740,"low":5350,"close":5470,"volume":97080,"rsi_14":22.02,"sma_20":6276.0,"sma_60":7766.83,"sma_120":9321.25},{"date":"2024-12-09","open":5340,"high":5350,"low":5080,"close":5100,"volume":96272,"rsi_14":18.82,"sma_20":6144.5,"sma_60":7719.0,"sma_120":9261.0},{"date":"2024-12-10","open":5070,"high":5420,"low":5070,"close":5400,"volume":64746,"rsi_14":27.86,"sma_20":6063.0,"sma_60":7675.67,"sma_120":9206.0},{"date":"2024-12-11","open":5400,"high":5880,"low":5400,"close":5880,"volume":118434,"rsi_14":40.51,"sma_20":6021.0,"sma_60":7645.83,"sma_120":9153.33},{"date":"2024-12-12","open":5880,"high":5900,"low":5720,"close":5890,"volume":39319,"rsi_14":48.29,"sma_20":5991.0,"sma_60":7611.83,"sma_120":9101.25},{"date":"2024-12-13","open":5840,"high":6000,"low":5800,"close":5990,"volume":66984,"rsi_14":45.6,"sma_20":5966.0,"sma_60":7577.17,"sma_120":9051.0},{"date":"2024-12-16","open":5990,"high":6300,"low":5990,"close":6270,"volume":84930,"rsi_14":52.21,"sma_20":5945.0,"sma_60":7547.0,"sma_120":9004.5},{"date":"2024-12-17","open":6240,"high":6400,"low":6150,"close":6320,"volume":88629,"rsi_14":55.68,"sma_20":5926.5,"sma_60":7520.83,"sma_120":8960.75},{"date":"2024-12-18","open":6320,"high":6450,"low":6140,"close":6410,"volume":68721,"rsi_14":55.85,"sma_20":5915.0,"sma_60":7495.67,"sma_120":8911.92},{"date":"2024-12-19","open":6410,"high":6410,"low":6080,"close":6310,"volume":60957,"rsi_14":58.73,"sma_20":5907.0,"sma_60":7469.0,"sma_120":8861.92},{"date":"2024-12-20","open":6230,"high":6280,"low":6010,"close":6010,"volume":41687,"rsi_14":56.49,"sma_20":5908.5,"sma_60":7435.17,"sma_120":8806.67},{"date":"2024-12-23","open":6020,"high":6260,"low":6020,"close":6120,"volume":35539,"rsi_14":56.65,"sma_20":5904.0,"sma_60":7400.5,"sma_120":8753.33},{"date":"2024-12-24","open":6060,"high":6140,"low":5830,"close":5920,"volume":94800,"rsi_14":55.39,"sma_20":5892.5,"sma_60":7357.67,"sma_120":8700.5},{"date":"2024-12-26","open":5920,"high":5970,"low":5790,"close":5880,"volume":63203,"rsi_14":53.38,"sma_20":5885.5,"sma_60":7309.83,"sma_120":8650.33},{"date":"2024-12-27","open":5750,"high":5800,"low":5510,"close":5650,"volume":84924,"rsi_14":53.38,"sma_20":5863.0,"sma_60":7261.33,"sma_120":8597.33},{"date":"2024-12-30","open":5550,"high":5820,"low":5540,"close":5820,"volume":83165,"rsi_14":64.63,"sma_20":5860.5,"sma_60":7219.0,"sma_120":8532.75},{"date":"2025-01-02","open":5820,"high":5990,"low":5710,"close":5980,"volume":26463,"rsi_14":62.5,"sma_20":5876.0,"sma_60":7175.5,"sma_120":8473.0},{"date":"2025-01-03","open":5980,"high":6790,"low":5930,"close":6670,"volume":182687,"rsi_14":65.61,"sma_20":5921.0,"sma_60":7139.83,"sma_120":8420.17},{"date":"2025-01-06","open":6600,"high":6720,"low":6470,"close":6650,"volume":38052,"rsi_14":64.96,"sma_20":5972.0,"sma_60":7091.17,"sma_120":8370.5},{"date":"2025-01-07","open":6610,"high":6700,"low":6510,"close":6660,"volume":30579,"rsi_14":63.67,"sma_20":6020.0,"sma_60":7045.83,"sma_120":8322.42},{"date":"2025-01-08","open":6600,"high":6670,"low":6450,"close":6670,"volume":22150,"rsi_14":59.17,"sma_20":6080.0,"sma_60":7001.17,"sma_120":8271.0},{"date":"2025-01-09","open":6610,"high":6610,"low":6360,"close":6380,"volume":30003,"rsi_14":51.24,"sma_20":6144.0,"sma_60":6951.0,"sma_120":8219.0},{"date":"2025-01-10","open":6460,"high":6470,"low":6180,"close":6280,"volume":34293,"rsi_14":47.33,"sma_20":6188.0,"sma_60":6902.33,"sma_120":8167.5},{"date":"2025-01-13","open":6260,"high":6270,"low":6050,"close":6070,"volume":32024,"rsi_14":45.28,"sma_20":6197.5,"sma_60":6843.83,"sma_120":8118.0},{"date":"2025-01-14","open":6050,"high":6510,"low":6000,"close":6300,"volume":72223,"rsi_14":55.87,"sma_20":6218.0,"sma_60":6792.83,"sma_120":8073.08},{"date":"2025-01-15","open":6330,"high":6430,"low":6170,"close":6400,"volume":25934,"rsi_14":55.69,"sma_20":6238.5,"sma_60":6746.33,"sma_120":8023.83},{"date":"2025-01-16","open":6400,"high":6500,"low":6330,"close":6490,"volume":32129,"rsi_14":62.13,"sma_20":6249.5,"sma_60":6703.17,"sma_120":7976.08},{"date":"2025-01-17","open":6420,"high":6450,"low":6300,"close":6330,"volume":28516,"rsi_14":59.11,"sma_20":6250.0,"sma_60":6661.5,"sma_120":7928.0},{"date":"2025-01-20","open":6280,"high":6580,"low":6280,"close":6510,"volume":100536,"rsi_14":67.77,"sma_20":6255.0,"sma_60":6620.33,"sma_120":7886.58},{"date":"2025-01-21","open":6450,"high":7640,"low":6450,"close":7550,"volume":1032092,"rsi_14":76.29,"sma_20":6317.0,"sma_60":6602.67,"sma_120":7856.83},{"date":"2025-01-22","open":7450,"high":7680,"low":7400,"close":7500,"volume":183949,"rsi_14":73.9,"sma_20":6391.5,"sma_60":6589.33,"sma_120":7827.33},{"date":"2025-01-23","open":7690,"high":7690,"low":7450,"close":7470,"volume":115543,"rsi_14":65.87,"sma_20":6459.0,"sma_60":6572.83,"sma_120":7796.67},{"date":"2025-01-24","open":7380,"high":7950,"low":7370,"close":7890,"volume":180194,"rsi_14":71.23,"sma_20":6557.5,"sma_60":6565.33,"sma_120":7770.58},{"date":"2025-01-31","open":7870,"high":7870,"low":7400,"close":7530,"volume":109964,"rsi_14":63.3,"sma_20":6640.0,"sma_60":6552.83,"sma_120":7739.5},{"date":"2025-02-03","open":7370,"high":7500,"low":7020,"close":7420,"volume":65085,"rsi_14":61.13,"sma_20":6728.5,"sma_60":6538.33,"sma_120":7708.75},{"date":"2025-02-04","open":7430,"high":7950,"low":7430,"close":7900,"volume":77598,"rsi_14":71.35,"sma_20":6832.5,"sma_60":6535.17,"sma_120":7682.67},{"date":"2025-02-05","open":7940,"high":8280,"low":7590,"close":8210,"volume":147446,"rsi_14":75.6,"sma_20":6944.0,"sma_60":6535.17,"sma_120":7657.42},{"date":"2025-02-06","open":8290,"high":8300,"low":8050,"close":8210,"volume":69597,"rsi_14":80.06,"sma_20":7021.0,"sma_60":6532.83,"sma_120":7637.33},{"date":"2025-02-07","open":8110,"high":8630,"low":8110,"close":8230,"volume":153546,"rsi_14":78.81,"sma_20":7100.0,"sma_60":6533.33,"sma_120":7632.08},{"date":"2025-02-10","open":8200,"high":8980,"low":8050,"close":8860,"volume":298209,"rsi_14":81.7,"sma_20":7210.0,"sma_60":6547.0,"sma_120":7627.67},{"date":"2025-02-11","open":8400,"high":8880,"low":8360,"close":8770,"volume":262636,"rsi_14":79.38,"sma_20":7315.0,"sma_60":6557.0,"sma_120":7619.5},{"date":"2025-02-12","open":8760,"high":9200,"low":8650,"close":8780,"volume":213401,"rsi_14":82.84,"sma_20":7435.0,"sma_60":6574.5,"sma_120":7611.17},{"date":"2025-02-13","open":8760,"high":8780,"low":8360,"close":8500,"volume":141781,"rsi_14":75.98,"sma_20":7546.0,"sma_60":6599.0,"sma_120":7601.08},{"date":"2025-02-14","open":8420,"high":8730,"low":8300,"close":8400,"volume":117708,"rsi_14":64.71,"sma_20":7662.5,"sma_60":6627.0,"sma_120":7589.42},{"date":"2025-02-17","open":8320,"high":8440,"low":8100,"close":8280,"volume":111425,"rsi_14":63.18,"sma_20":7761.5,"sma_60":6656.83,"sma_120":7578.92},{"date":"2025-02-18","open":8250,"high":8470,"low":8120,"close":8280,"volume":102077,"rsi_14":63.82,"sma_20":7855.5,"sma_60":6686.67,"sma_120":7567.67},{"date":"2025-02-19","open":8320,"high":8620,"low":8200,"close":8600,"volume":85310,"rsi_14":62.54,"sma_20":7961.0,"sma_60":6718.5,"sma_120":7564.0},{"date":"2025-02-20","open":8550,"high":8590,"low":8260,"close":8330,"volume":77573,"rsi_14":64.6,"sma_20":8061.0,"sma_60":6745.83,"sma_120":7558.58},{"date":"2025-02-21","open":8330,"high":8480,"low":8140,"close":8360,"volume":57392,"rsi_14":67.67,"sma_20":8153.5,"sma_60":6774.5,"sma_120":7552.92},{"date":"2025-02-24","open":8330,"high":8850,"low":8170,"close":8700,"volume":94831,"rsi_14":65.87,"sma_20":8211.0,"sma_60":6811.67,"sma_120":7550.17},{"date":"2025-02-25","open":8650,"high":8730,"low":8310,"close":8480,"volume":72115,"rsi_14":55.56,"sma_20":8260.0,"sma_60":6853.33,"sma_120":7546.75},{"date":"2025-02-26","open":8480,"high":8590,"low":8160,"close":8300,"volume":64002,"rsi_14":51.72,"sma_20":8301.5,"sma_60":6888.17,"sma_120":7543.67},{"date":"2025-02-27","open":8220,"high":8550,"low":8220,"close":8410,"volume":54551,"rsi_14":53.33,"sma_20":8327.5,"sma_60":6925.83,"sma_120":7541.17},{"date":"2025-02-28","open":8380,"high":8640,"low":8160,"close":8590,"volume":114356,"rsi_14":44.0,"sma_20":8380.5,"sma_60":6968.67,"sma_120":7540.83},{"date":"2025-03-04","open":8580,"high":8600,"low":8170,"close":8320,"volume":72939,"rsi_14":40.74,"sma_20":8425.5,"sma_60":7005.67,"sma_120":7538.25},{"date":"2025-03-05","open":8220,"high":8600,"low":8220,"close":8400,"volume":40690,"rsi_14":42.4,"sma_20":8450.5,"sma_60":7047.83,"sma_120":7537.17},{"date":"2025-03-06","open":8490,"high":8490,"low":7890,"close":7890,"volume":98806,"rsi_14":38.83,"sma_20":8434.5,"sma_60":7084.83,"sma_120":7529.5},{"date":"2025-03-07","open":7890,"high":8150,"low":7610,"close":7630,"volume":61916,"rsi_14":36.68,"sma_20":8405.5,"sma_60":7115.83,"sma_120":7516.83},{"date":"2025-03-10","open":7630,"high":7940,"low":7510,"close":7770,"volume":51974,"rsi_14":41.24,"sma_20":8382.5,"sma_60":7151.5,"sma_120":7507.0},{"date":"2025-03-11","open":7670,"high":7780,"low":7450,"close":7600,"volume":66129,"rsi_14":38.96,"sma_20":8319.5,"sma_60":7183.17,"sma_120":7499.42},{"date":"2025-03-12","open":7550,"high":8120,"low":7550,"close":7900,"volume":109463,"rsi_14":38.56,"sma_20":8276.0,"sma_60":7223.67,"sma_120":7495.25},{"date":"2025-03-13","open":7880,"high":8180,"low":7720,"close":7830,"volume":62538,"rsi_14":41.26,"sma_20":8228.5,"sma_60":7269.17,"sma_120":7494.08},{"date":"2025-03-14","open":7850,"high":8090,"low":7730,"close":7900,"volume":58657,"rsi_14":42.07,"sma_20":8198.5,"sma_60":7310.83,"sma_120":7493.25},{"date":"2025-03-17","open":8000,"high":8560,"low":7640,"close":8450,"volume":259857,"rsi_14":45.98,"sma_20":8201.0,"sma_60":7353.67,"sma_120":7499.75},{"date":"2025-03-18","open":8370,"high":8620,"low":8120,"close":8440,"volume":92293,"rsi_14":49.31,"sma_20":8209.0,"sma_60":7396.17,"sma_120":7504.0},{"date":"2025-03-19","open":8390,"high":9600,"low":8280,"close":8620,"volume":898560,"rsi_14":55.52,"sma_20":8226.0,"sma_60":7440.0,"sma_120":7508.58},{"date":"2025-03-20","open":8550,"high":8565,"low":8270,"close":8350,"volume":112051,"rsi_14":49.02,"sma_20":8213.5,"sma_60":7474.67,"sma_120":7510.83},{"date":"2025-03-21","open":8370,"high":8540,"low":8200,"close":8290,"volume":107279,"rsi_14":44.9,"sma_20":8211.5,"sma_60":7507.5,"sma_120":7514.17},{"date":"2025-03-24","open":8410,"high":8410,"low":8060,"close":8240,"volume":59378,"rsi_14":48.53,"sma_20":8205.5,"sma_60":7538.0,"sma_120":7516.83},{"date":"2025-03-25","open":8390,"high":9340,"low":8200,"close":8860,"volume":957373,"rsi_14":57.06,"sma_20":8213.5,"sma_60":7580.5,"sma_120":7524.75},{"date":"2025-03-26","open":8850,"high":8850,"low":8220,"close":8420,"volume":276268,"rsi_14":58.31,"sma_20":8210.5,"sma_60":7620.67,"sma_120":7527.92},{"date":"2025-03-27","open":8400,"high":8400,"low":7870,"close":8220,"volume":259051,"rsi_14":59.42,"sma_20":8206.5,"sma_60":7655.67,"sma_120":7528.08},{"date":"2025-03-28","open":8150,"high":8320,"low":7910,"close":8000,"volume":118460,"rsi_14":53.58,"sma_20":8186.0,"sma_60":7690.33,"sma_120":7524.0},{"date":"2025-03-31","open":7900,"high":7990,"low":7560,"close":7570,"volume":63947,"rsi_14":49.57,"sma_20":8135.0,"sma_60":7718.5,"sma_120":7514.17},{"date":"2025-04-01","open":7570,"high":8200,"low":7570,"close":8120,"volume":118620,"rsi_14":52.96,"sma_20":8125.0,"sma_60":7759.67,"sma_120":7510.5},{"date":"2025-04-02","open":8230,"high":8280,"low":7890,"close":8000,"volume":37941,"rsi_14":52.25,"sma_20":8105.0,"sma_60":7796.0,"sma_120":7507.5},{"date":"2025-04-03","open":7740,"high":8220,"low":7740,"close":7940,"volume":50784,"rsi_14":50.53,"sma_20":8107.5,"sma_60":7828.67,"sma_120":7502.08},{"date":"2025-04-04","open":7620,"high":8250,"low":7620,"close":7930,"volume":70894,"rsi_14":41.93,"sma_20":8122.5,"sma_60":7849.67,"sma_120":7494.75},{"date":"2025-04-07","open":7910,"high":7910,"low":7250,"close":7300,"volume":108846,"rsi_14":35.16,"sma_20":8099.0,"sma_60":7860.5,"sma_120":7475.83},{"date":"2025-04-08","open":7490,"high":7490,"low":6840,"close":6850,"volume":99273,"rsi_14":28.47,"sma_20":8061.5,"sma_60":7863.67,"sma_120":7454.75},{"date":"2025-04-09","open":6750,"high":6910,"low":6600,"close":6750,"volume":43928,"rsi_14":29.7,"sma_20":8004.0,"sma_60":7865.0,"sma_120":7433.08},{"date":"2025-04-10","open":6910,"high":7250,"low":6910,"close":7100,"volume":34023,"rsi_14":35.93,"sma_20":7967.5,"sma_60":7877.0,"sma_120":7414.0},{"date":"2025-04-11","open":7060,"high":7270,"low":6600,"close":7090,"volume":29736,"rsi_14":36.28,"sma_20":7927.0,"sma_60":7890.5,"sma_120":7396.42},{"date":"2025-04-14","open":7100,"high":7480,"low":7100,"close":7450,"volume":56129,"rsi_14":32.06,"sma_20":7877.0,"sma_60":7913.5,"sma_120":7378.67},{"date":"2025-04-15","open":7390,"high":7690,"low":7390,"close":7680,"volume":42652,"rsi_14":40.05,"sma_20":7839.0,"sma_60":7936.5,"sma_120":7364.67},{"date":"2025-04-16","open":7730,"high":7730,"low":7370,"close":7380,"volume":35748,"rsi_14":39.01,"sma_20":7777.0,"sma_60":7952.83,"sma_120":7349.58},{"date":"2025-04-17","open":7340,"high":7690,"low":7340,"close":7690,"volume":23141,"rsi_14":46.04,"sma_20":7744.0,"sma_60":7972.83,"sma_120":7338.0},{"date":"2025-04-18","open":7690,"high":7690,"low":7470,"close":7630,"volume":27186,"rsi_14":50.85,"sma_20":7711.0,"sma_60":7994.5,"sma_120":7328.0},{"date":"2025-04-21","open":7630,"high":7730,"low":7330,"close":7370,"volume":38030,"rsi_14":38.46,"sma_20":7667.5,"sma_60":8008.83,"sma_120":7314.58},{"date":"2025-04-22","open":7250,"high":7640,"low":7250,"close":7370,"volume":30147,"rsi_14":39.94,"sma_20":7593.0,"sma_60":8005.83,"sma_120":7304.25},{"date":"2025-04-23","open":7470,"high":7700,"low":7420,"close":7610,"volume":32547,"rsi_14":45.02,"sma_20":7552.5,"sma_60":8007.67,"sma_120":7298.5},{"date":"2025-04-24","open":7610,"high":7820,"low":7600,"close":7690,"volume":38472,"rsi_14":46.45,"sma_20":7526.0,"sma_60":8011.33,"sma_120":7292.08},{"date":"2025-04-25","open":7680,"high":7840,"low":7680,"close":7800,"volume":42841,"rsi_14":58.74,"sma_20":7516.0,"sma_60":8009.83,"sma_120":7287.58},{"date":"2025-04-28","open":7810,"high":7990,"low":7730,"close":7940,"volume":43902,"rsi_14":71.37,"sma_20":7534.5,"sma_60":8016.67,"sma_120":7284.75},{"date":"2025-04-29","open":7900,"high":8380,"low":7850,"close":8250,"volume":109521,"rsi_14":77.17,"sma_20":7541.0,"sma_60":8030.5,"sma_120":7284.42},{"date":"2025-04-30","open":8180,"high":8360,"low":8120,"close":8160,"volume":40713,"rsi_14":71.2,"sma_20":7549.0,"sma_60":8034.83,"sma_120":7285.0},{"date":"2025-05-02","open":8150,"high":8550,"low":8140,"close":8460,"volume":66764,"rsi_14":74.55,"sma_20":7575.0,"sma_60":8039.0,"sma_120":7287.08},{"date":"2025-05-07","open":8460,"high":8800,"low":8290,"close":8690,"volume":89010,"rsi_14":73.31,"sma_20":7613.0,"sma_60":8047.0,"sma_120":7289.92},{"date":"2025-05-08","open":8880,"high":9320,"low":8840,"close":9230,"volume":269824,"rsi_14":76.09,"sma_20":7709.5,"sma_60":8063.67,"sma_120":7298.5},{"date":"2025-05-09","open":9210,"high":9290,"low":8900,"close":8940,"volume":72366,"rsi_14":76.35,"sma_20":7814.0,"sma_60":8065.0,"sma_120":7306.0},{"date":"2025-05-12","open":8940,"high":9060,"low":8500,"close":8610,"volume":122734,"rsi_14":65.44,"sma_20":7907.0,"sma_60":8062.33,"sma_120":7309.67},{"date":"2025-05-13","open":8700,"high":8750,"low":8240,"close":8510,"volume":163289,"rsi_14":64.57,"sma_20":7977.5,"sma_60":8057.83,"sma_120":7316.17},{"date":"2025-05-14","open":8520,"high":8680,"low":8460,"close":8600,"volume":88932,"rsi_14":71.58,"sma_20":8053.0,"sma_60":8059.5,"sma_120":7329.25},{"date":"2025-05-15","open":8510,"high":8600,"low":8380,"close":8420,"volume":68849,"rsi_14":67.33,"sma_20":8101.5,"sma_60":8059.83,"sma_120":7343.42},{"date":"2025-05-16","open":8420,"high":8420,"low":8100,"close":8170,"volume":64363,"rsi_14":59.21,"sma_20":8126.0,"sma_60":8058.0,"sma_120":7357.42},{"date":"2025-05-19","open":8020,"high":8150,"low":7900,"close":8050,"volume":65159,"rsi_14":55.84,"sma_20":8159.5,"sma_60":8054.17,"sma_120":7370.42},{"date":"2025-05-20","open":7960,"high":8380,"low":7960,"close":8310,"volume":43931,"rsi_14":57.89,"sma_20":8190.5,"sma_60":8049.33,"sma_120":7383.92},{"date":"2025-05-21","open":8220,"high":8870,"low":8220,"close":8750,"volume":97810,"rsi_14":61.47,"sma_20":8246.5,"sma_60":8056.33,"sma_120":7401.08},{"date":"2025-05-22","open":8660,"high":8750,"low":8600,"close":8670,"volume":34184,"rsi_14":56.36,"sma_20":8311.5,"sma_60":8061.5,"sma_120":7418.0},{"date":"2025-05-23","open":8600,"high":8600,"low":8300,"close":8350,"volume":49995,"rsi_14":52.69,"sma_20":8360.5,"sma_60":8055.67,"sma_120":7433.67},{"date":"2025-05-26","open":8270,"high":9460,"low":8180,"close":8480,"volume":379889,"rsi_14":50.3,"sma_20":8404.0,"sma_60":8055.67,"sma_120":7454.5},{"date":"2025-05-27","open":8400,"high":8450,"low":8010,"close":8140,"volume":98299,"rsi_14":42.07,"sma_20":8426.5,"sma_60":8053.0,"sma_120":7470.58},{"date":"2025-05-28","open":8360,"high":8410,"low":8130,"close":8150,"volume":47978,"rsi_14":31.63,"sma_20":8444.0,"sma_60":8048.67,"sma_120":7487.25},{"date":"2025-05-29","open":8180,"high":8360,"low":8150,"close":8220,"volume":37464,"rsi_14":36.76,"sma_20":8458.0,"sma_60":8042.5,"sma_120":7505.58},{"date":"2025-05-30","open":8350,"high":8410,"low":8200,"close":8290,"volume":28776,"rsi_14":43.5,"sma_20":8460.0,"sma_60":8042.0,"sma_120":7523.83},{"date":"2025-06-02","open":8290,"high":8350,"low":8000,"close":8150,"volume":65525,"rsi_14":42.8,"sma_20":8459.5,"sma_60":8037.83,"sma_120":7542.83},{"date":"2025-06-04","open":8110,"high":8410,"low":8110,"close":8250,"volume":68561,"rsi_14":43.03,"sma_20":8449.0,"sma_60":8043.83,"sma_120":7564.33},{"date":"2025-06-05","open":8380,"high":8660,"low":8300,"close":8430,"volume":91426,"rsi_14":50.2,"sma_20":8436.0,"sma_60":8057.17,"sma_120":7586.5},{"date":"2025-06-09","open":8460,"high":8600,"low":8290,"close":8430,"volume":45927,"rsi_14":55.75,"sma_20":8396.0,"sma_60":8068.17,"sma_120":7609.83},{"date":"2025-06-10","open":8390,"high":8490,"low":8300,"close":8370,"volume":33964,"rsi_14":57.27,"sma_20":8367.5,"sma_60":8081.0,"sma_120":7632.08},{"date":"2025-06-11","open":8480,"high":8640,"low":8310,"close":8510,"volume":70908,"rsi_14":54.81,"sma_20":8362.5,"sma_60":8091.17,"sma_120":7657.42},{"date":"2025-06-12","open":8520,"high":8580,"low":8300,"close":8450,"volume":63889,"rsi_14":41.18,"sma_20":8359.5,"sma_60":8101.5,"sma_120":7685.33},{"date":"2025-06-13","open":8450,"high":8470,"low":8020,"close":8260,"volume":107727,"rsi_14":38.67,"sma_20":8342.5,"sma_60":8107.5,"sma_120":7709.17},{"date":"2025-06-16","open":8200,"high":8200,"low":7980,"close":8190,"volume":62217,"rsi_14":44.87,"sma_20":8331.0,"sma_60":8103.17,"sma_120":7728.42},{"date":"2025-06-17","open":8190,"high":8310,"low":8100,"close":8240,"volume":56872,"rsi_14":41.89,"sma_20":8334.5,"sma_60":8099.83,"sma_120":7748.0},{"date":"2025-06-18","open":8300,"high":8300,"low":7940,"close":8030,"volume":79036,"rsi_14":45.93,"sma_20":8333.5,"sma_60":8090.0,"sma_120":7765.0},{"date":"2025-06-19","open":8040,"high":8150,"low":7860,"close":7930,"volume":49633,"rsi_14":42.36,"sma_20":8314.5,"sma_60":8083.0,"sma_120":7778.83},{"date":"2025-06-20","open":7880,"high":8130,"low":7860,"close":7910,"volume":55508,"rsi_14":38.85,"sma_20":8272.5,"sma_60":8076.67,"sma_120":7792.08},{"date":"2025-06-23","open":7840,"high":7930,"low":7470,"close":7650,"volume":94384,"rsi_14":29.75,"sma_20":8221.5,"sma_60":8066.83,"sma_120":7802.42},{"date":"2025-06-24","open":7880,"high":7940,"low":7720,"close":7890,"volume":65542,"rsi_14":42.26,"sma_20":8198.5,"sma_60":8050.67,"sma_120":7815.58},{"date":"2025-06-25","open":7890,"high":7930,"low":7720,"close":7850,"volume":35721,"rsi_14":37.65,"sma_20":8167.0,"sma_60":8041.17,"sma_120":7830.92},{"date":"2025-06-26","open":7950,"high":7950,"low":7650,"close":7700,"volume":41554,"rsi_14":27.04,"sma_20":8145.0,"sma_60":8032.5,"sma_120":7844.08},{"date":"2025-06-27","open":7670,"high":7790,"low":7410,"close":7500,"volume":75614,"rsi_14":24.02,"sma_20":8112.5,"sma_60":8024.17,"sma_120":7857.25},{"date":"2025-06-30","open":7500,"high":7510,"low":7290,"close":7350,"volume":74882,"rsi_14":22.87,"sma_20":8069.0,"sma_60":8020.5,"sma_120":7869.5},{"date":"2025-07-01","open":7350,"high":7530,"low":7300,"close":7490,"volume":37921,"rsi_14":22.87,"sma_20":8029.0,"sma_60":8010.0,"sma_120":7884.83},{"date":"2025-07-02","open":7490,"high":7490,"low":7290,"close":7360,"volume":44389,"rsi_14":22.05,"sma_20":7989.5,"sma_60":7999.33,"sma_120":7897.67},{"date":"2025-07-03","open":7440,"high":7640,"low":7380,"close":7610,"volume":51096,"rsi_14":33.83,"sma_20":7957.5,"sma_60":7993.83,"sma_120":7911.25},{"date":"2025-07-04","open":7610,"high":7610,"low":7400,"close":7470,"volume":40705,"rsi_14":32.69,"sma_20":7909.5,"sma_60":7986.17,"sma_120":7917.92},{"date":"2025-07-07","open":7480,"high":7590,"low":7370,"close":7400,"volume":29053,"rsi_14":30.0,"sma_20":7858.0,"sma_60":7987.83,"sma_120":7924.17},{"date":"2025-07-08","open":7340,"high":7450,"low":7320,"close":7350,"volume":28127,"rsi_14":32.47,"sma_20":7807.0,"sma_60":7996.17,"sma_120":7929.92},{"date":"2025-07-09","open":7350,"high":7830,"low":7340,"close":7660,"volume":78391,"rsi_14":43.72,"sma_20":7764.5,"sma_60":8011.33,"sma_120":7938.17},{"date":"2025-07-10","open":7680,"high":7980,"low":7620,"close":7900,"volume":98330,"rsi_14":49.79,"sma_20":7737.0,"sma_60":8024.67,"sma_120":7950.83},{"date":"2025-07-11","open":7820,"high":7960,"low":7770,"close":7820,"volume":52867,"rsi_14":53.88,"sma_20":7715.0,"sma_60":8036.83,"sma_120":7963.67},{"date":"2025-07-14","open":7860,"high":7920,"low":7710,"close":7790,"volume":38841,"rsi_14":47.47,"sma_20":7695.0,"sma_60":8042.5,"sma_120":7978.0},{"date":"2025-07-15","open":7710,"high":7940,"low":7690,"close":7900,"volume":53592,"rsi_14":51.22,"sma_20":7678.0,"sma_60":8046.17,"sma_120":7991.33},{"date":"2025-07-16","open":7900,"high":7980,"low":7810,"close":7870,"volume":38528,"rsi_14":54.4,"sma_20":7670.0,"sma_60":8054.33,"sma_120":8003.58},{"date":"2025-07-17","open":7870,"high":7880,"low":7750,"close":7860,"volume":45864,"rsi_14":60.34,"sma_20":7666.5,"sma_60":8057.17,"sma_120":8015.0},{"date":"2025-07-18","open":7800,"high":7880,"low":7730,"close":7840,"volume":46147,"rsi_14":65.22,"sma_20":7663.0,"sma_60":8060.67,"sma_120":8027.58},{"date":"2025-07-21","open":7850,"high":8020,"low":7780,"close":7830,"volume":58499,"rsi_14":61.49,"sma_20":7672.0,"sma_60":8068.33,"sma_120":8038.58},{"date":"2025-07-22","open":7790,"high":7930,"low":7750,"close":7800,"volume":29759,"rsi_14":65.94,"sma_20":7667.5,"sma_60":8075.5,"sma_120":8040.67},{"date":"2025-07-23","open":7830,"high":7890,"low":7710,"close":7840,"volume":27743,"rsi_14":59.83,"sma_20":7667.0,"sma_60":8079.33,"sma_120":8043.5},{"date":"2025-07-24","open":7900,"high":7920,"low":7490,"close":7580,"volume":105778,"rsi_14":54.26,"sma_20":7661.0,"sma_60":8077.5,"sma_120":8044.42},{"date":"2025-07-25","open":7640,"high":7680,"low":7490,"close":7510,"volume":31579,"rsi_14":54.26,"sma_20":7661.5,"sma_60":8072.67,"sma_120":8041.25},{"date":"2025-07-28","open":7490,"high":7630,"low":7390,"close":7500,"volume":26228,"rsi_14":56.0,"sma_20":7669.0,"sma_60":8065.33,"sma_120":8041.0},{"date":"2025-07-29","open":7500,"high":7520,"low":7300,"close":7380,"volume":49753,"rsi_14":36.79,"sma_20":7663.5,"sma_60":8050.83,"sma_120":8040.67},{"date":"2025-07-30","open":7390,"high":7500,"low":7260,"close":7380,"volume":54867,"rsi_14":18.29,"sma_20":7664.5,"sma_60":8037.83,"sma_120":8036.33},{"date":"2025-07-31","open":7380,"high":7550,"low":7320,"close":7430,"volume":33974,"rsi_14":25.32,"sma_20":7655.5,"sma_60":8020.67,"sma_120":8029.83},{"date":"2025-08-01","open":7480,"high":7480,"low":7050,"close":7120,"volume":89698,"rsi_14":18.69,"sma_20":7638.0,"sma_60":7994.5,"sma_120":8020.75},{"date":"2025-08-04","open":7050,"high":7330,"low":6970,"close":7210,"volume":44745,"rsi_14":17.14,"sma_20":7628.5,"sma_60":7960.83,"sma_120":8012.25},{"date":"2025-08-05","open":7220,"high":7350,"low":7150,"close":7180,"volume":46385,"rsi_14":17.14,"sma_20":7620.0,"sma_60":7931.5,"sma_120":7998.25},{"date":"2025-08-06","open":7280,"high":7290,"low":7030,"close":7290,"volume":22606,"rsi_14":25.22,"sma_20":7601.5,"sma_60":7909.5,"sma_120":7985.92},{"date":"2025-08-07","open":7300,"high":7320,"low":7160,"close":7240,"volume":18877,"rsi_14":24.58,"sma_20":7568.5,"sma_60":7888.33,"sma_120":7973.08},{"date":"2025-08-08","open":7320,"high":7380,"low":7190,"close":7240,"volume":48655,"rsi_14":24.79,"sma_20":7539.5,"sma_60":7865.67,"sma_120":7962.58},{"date":"2025-08-11","open":7290,"high":7330,"low":7040,"close":7070,"volume":78115,"rsi_14":22.14,"sma_20":7503.5,"sma_60":7843.17,"sma_120":7951.5},{"date":"2025-08-12","open":7000,"high":7250,"low":7000,"close":7050,"volume":39330,"rsi_14":19.38,"sma_20":7461.0,"sma_60":7824.5,"sma_120":7941.25},{"date":"2025-08-13","open":7050,"high":7120,"low":6890,"close":6990,"volume":98305,"rsi_14":22.94,"sma_20":7417.0,"sma_60":7806.83,"sma_120":7930.5},{"date":"2025-08-14","open":6990,"high":7080,"low":6960,"close":7020,"volume":21861,"rsi_14":26.67,"sma_20":7375.0,"sma_60":7785.33,"sma_120":7917.33},{"date":"2025-08-18","open":7070,"high":7070,"low":6660,"close":6720,"volume":104510,"rsi_14":20.9,"sma_20":7319.0,"sma_60":7751.5,"sma_120":7903.92},{"date":"2025-08-19","open":6700,"high":6850,"low":6590,"close":6690,"volume":39431,"rsi_14":22.4,"sma_20":7262.0,"sma_60":7718.5,"sma_120":7890.0},{"date":"2025-08-20","open":6640,"high":6650,"low":6390,"close":6550,"volume":54429,"rsi_14":20.14,"sma_20":7199.5,"sma_60":7688.5,"sma_120":7872.08},{"date":"2025-08-21","open":6500,"high":6650,"low":6490,"close":6510,"volume":22418,"rsi_14":16.67,"sma_20":7133.0,"sma_60":7655.67,"sma_120":7855.67},{"date":"2025-08-22","open":6420,"high":6600,"low":6420,"close":6530,"volume":29084,"rsi_14":22.94,"sma_20":7080.5,"sma_60":7628.83,"sma_120":7840.92},{"date":"2025-08-25","open":6600,"high":6600,"low":6460,"close":6500,"volume":35169,"rsi_14":15.53,"sma_20":7030.0,"sma_60":7601.33,"sma_120":7825.0},{"date":"2025-08-26","open":6410,"high":6540,"low":6380,"close":6430,"volume":29888,"rsi_14":14.95,"sma_20":6976.5,"sma_60":7571.5,"sma_120":7807.0},{"date":"2025-08-27","open":6430,"high":6490,"low":6310,"close":6360,"volume":37177,"rsi_14":4.85,"sma_20":6925.5,"sma_60":7539.33,"sma_120":7790.67},{"date":"2025-08-28","open":6350,"high":6410,"low":6260,"close":6320,"volume":36892,"rsi_14":4.9,"sma_20":6872.5,"sma_60":7508.83,"sma_120":7773.33},{"date":"2025-08-29","open":6280,"high":6340,"low":6020,"close":6090,"volume":123158,"rsi_14":4.0,"sma_20":6805.5,"sma_60":7472.83,"sma_120":7758.33},{"date":"2025-09-01","open":6020,"high":6160,"low":5860,"close":5930,"volume":110411,"rsi_14":4.03,"sma_20":6746.0,"sma_60":7431.17,"sma_120":7744.17},{"date":"2025-09-02","open":5890,"high":6030,"low":5870,"close":6010,"volume":41509,"rsi_14":10.0,"sma_20":6686.0,"sma_60":7390.83,"sma_120":7729.5},{"date":"2025-09-03","open":5950,"high":6040,"low":5890,"close":5940,"volume":45365,"rsi_14":9.92,"sma_20":6624.0,"sma_60":7350.33,"sma_120":7715.67},{"date":"2025-09-04","open":5940,"high":6010,"low":5930,"close":5970,"volume":31271,"rsi_14":9.92,"sma_20":6558.0,"sma_60":7308.0,"sma_120":7699.58},{"date":"2025-09-05","open":5970,"high":6050,"low":5960,"close":5990,"volume":60102,"rsi_14":14.56,"sma_20":6495.5,"sma_60":7267.0,"sma_120":7684.25},{"date":"2025-09-08","open":6010,"high":6250,"low":5990,"close":6150,"volume":41994,"rsi_14":26.72,"sma_20":6441.0,"sma_60":7231.83,"sma_120":7669.67},{"date":"2025-09-09","open":6200,"high":7020,"low":6200,"close":6300,"volume":576581,"rsi_14":39.32,"sma_20":6402.5,"sma_60":7200.33,"sma_120":7651.75},{"date":"2025-09-10","open":6390,"high":6390,"low":6070,"close":6180,"volume":116964,"rsi_14":36.8,"sma_20":6359.0,"sma_60":7166.0,"sma_120":7632.92},{"date":"2025-09-11","open":6200,"high":6230,"low":6100,"close":6140,"volume":48374,"rsi_14":34.65,"sma_20":6316.5,"sma_60":7134.5,"sma_120":7612.25},{"date":"2025-09-12","open":6150,"high":6240,"low":6140,"close":6160,"volume":43962,"rsi_14":36.51,"sma_20":6273.5,"sma_60":7105.0,"sma_120":7594.0},{"date":"2025-09-15","open":6190,"high":6660,"low":6190,"close":6330,"volume":197752,"rsi_14":46.32,"sma_20":6254.0,"sma_60":7078.67,"sma_120":7577.67},{"date":"2025-09-16","open":6260,"high":6550,"low":6250,"close":6470,"volume":118744,"rsi_14":53.85,"sma_20":6243.0,"sma_60":7059.0,"sma_120":7562.92},{"date":"2025-09-17","open":6470,"high":6580,"low":6340,"close":6360,"volume":65630,"rsi_14":51.33,"sma_20":6233.5,"sma_60":7033.5,"sma_120":7542.08},{"date":"2025-09-18","open":6322,"high":6689,"low":6283,"close":6560,"volume":136656,"rsi_14":67.32,"sma_20":6239.0,"sma_60":7013.0,"sma_120":7527.08},{"date":"2025-09-19","open":6670,"high":6680,"low":6410,"close":6410,"volume":94615,"rsi_14":65.19,"sma_20":6233.0,"sma_60":6991.5,"sma_120":7512.0},{"date":"2025-09-22","open":6500,"high":6500,"low":6150,"close":6250,"volume":107945,"rsi_14":57.23,"sma_20":6220.5,"sma_60":6970.67,"sma_120":7497.42},{"date":"2025-09-23","open":6250,"high":6290,"low":6055,"close":6140,"volume":93547,"rsi_14":55.88,"sma_20":6206.0,"sma_60":6950.5,"sma_120":7485.5},{"date":"2025-09-24","open":6150,"high":6150,"low":5940,"close":5960,"volume":155974,"rsi_14":49.73,"sma_20":6186.0,"sma_60":6925.0,"sma_120":7467.5},{"date":"2025-09-25","open":5960,"high":6020,"low":5650,"close":5740,"volume":173567,"rsi_14":43.9,"sma_20":6157.0,"sma_60":6898.0,"sma_120":7448.67},{"date":"2025-09-26","open":5750,"high":5750,"low":5440,"close":5500,"volume":145988,"rsi_14":34.74,"sma_20":6127.5,"sma_60":6862.83,"sma_120":7428.33},{"date":"2025-09-29","open":5500,"high":5610,"low":5420,"close":5580,"volume":38574,"rsi_14":32.52,"sma_20":6110.0,"sma_60":6831.33,"sma_120":7408.75},{"date":"2025-09-30","open":5540,"high":5550,"low":5280,"close":5340,"volume":145332,"rsi_14":30.73,"sma_20":6076.5,"sma_60":6797.0,"sma_120":7392.42},{"date":"2025-10-01","open":5340,"high":5420,"low":5300,"close":5360,"volume":34421,"rsi_14":31.94,"sma_20":6047.5,"sma_60":6763.83,"sma_120":7380.0},{"date":"2025-10-02","open":5370,"high":5560,"low":5290,"close":5510,"volume":97736,"rsi_14":35.53,"sma_20":6024.0,"sma_60":6727.83,"sma_120":7369.58},{"date":"2025-10-10","open":5450,"high":5540,"low":5320,"close":5410,"volume":51154,"rsi_14":29.09,"sma_20":5995.0,"sma_60":6686.33,"sma_120":7355.5},{"date":"2025-10-13","open":5270,"high":5440,"low":5220,"close":5340,"volume":105273,"rsi_14":23.47,"sma_20":5954.5,"sma_60":6645.0,"sma_120":7340.92},{"date":"2025-10-14","open":5330,"high":5380,"low":5090,"close":5180,"volume":110004,"rsi_14":22.94,"sma_20":5898.5,"sma_60":6601.5,"sma_120":7322.0},{"date":"2025-10-15","open":5180,"high":5290,"low":5140,"close":5260,"volume":50615,"rsi_14":16.0,"sma_20":5852.5,"sma_60":6557.5,"sma_120":7301.83},{"date":"2025-10-16","open":5260,"high":5330,"low":5230,"close":5240,"volume":29777,"rsi_14":17.68,"sma_20":5807.5,"sma_60":6513.67,"sma_120":7284.0},{"date":"2025-10-17","open":5270,"high":5270,"low":5070,"close":5080,"volume":110146,"rsi_14":17.68,"sma_20":5753.5,"sma_60":6467.33,"sma_120":7262.25},{"date":"2025-10-20","open":5080,"high":5270,"low":5000,"close":5220,"volume":67146,"rsi_14":25.0,"sma_20":5698.0,"sma_60":6423.67,"sma_120":7242.17},{"date":"2025-10-21","open":5220,"high":5290,"low":5180,"close":5210,"volume":44712,"rsi_14":27.54,"sma_20":5635.0,"sma_60":6380.0,"sma_120":7224.17},{"date":"2025-10-22","open":5220,"high":5600,"low":5140,"close":5550,"volume":145997,"rsi_14":44.69,"sma_20":5594.5,"sma_60":6342.5,"sma_120":7209.0},{"date":"2025-10-23","open":5540,"high":5620,"low":5400,"close":5410,"volume":43794,"rsi_14":47.34,"sma_20":5534.0,"sma_60":6302.0,"sma_120":7190.67},{"date":"2025-10-24","open":5500,"high":5540,"low":5310,"close":5420,"volume":56001,"rsi_14":45.06,"sma_20":5484.5,"sma_60":6266.0,"sma_120":7171.75},{"date":"2025-10-27","open":5420,"high":5630,"low":5420,"close":5570,"volume":79847,"rsi_14":57.52,"sma_20":5450.5,"sma_60":6233.67,"sma_120":7153.17},{"date":"2025-10-28","open":5560,"high":5650,"low":5450,"close":5570,"volume":79463,"rsi_14":56.95,"sma_20":5422.0,"sma_60":6201.5,"sma_120":7133.42},{"date":"2025-10-29","open":5580,"high":5640,"low":5440,"close":5470,"volume":41249,"rsi_14":48.98,"sma_20":5397.5,"sma_60":6169.67,"sma_120":7110.25},{"date":"2025-10-30","open":5450,"high":5490,"low":5250,"close":5250,"volume":57970,"rsi_14":45.0,"sma_20":5373.0,"sma_60":6134.17,"sma_120":7086.0},{"date":"2025-10-31","open":5280,"high":5400,"low":5190,"close":5250,"volume":39843,"rsi_14":47.06,"sma_20":5360.5,"sma_60":6097.83,"sma_120":7059.25},{"date":"2025-11-03","open":5230,"high":5280,"low":5100,"close":5120,"volume":69611,"rsi_14":48.0,"sma_20":5337.5,"sma_60":6064.5,"sma_120":7029.5},{"date":"2025-11-04","open":5130,"high":5150,"low":5050,"close":5120,"volume":63221,"rsi_14":45.07,"sma_20":5326.5,"sma_60":6029.67,"sma_120":6995.25},{"date":"2025-11-05","open":5140,"high":5140,"low":4715,"close":4930,"volume":143304,"rsi_14":40.25,"sma_20":5305.0,"sma_60":5992.17,"sma_120":6961.83},{"date":"2025-11-06","open":5000,"high":5110,"low":4930,"close":5020,"volume":52462,"rsi_14":48.03,"sma_20":5281.0,"sma_60":5954.33,"sma_120":6931.92},{"date":"2025-11-07","open":5100,"high":5100,"low":4775,"close":4820,"volume":109089,"rsi_14":37.34,"sma_20":5251.5,"sma_60":5914.0,"sma_120":6901.17},{"date":"2025-11-10","open":4820,"high":5070,"low":4820,"close":4895,"volume":33993,"rsi_14":40.43,"sma_20":5229.25,"sma_60":5874.92,"sma_120":6870.29},{"date":"2025-11-11","open":4965,"high":4980,"low":4715,"close":4735,"volume":84728,"rsi_14":22.18,"sma_20":5207.0,"sma_60":5836.0,"sma_120":6839.58},{"date":"2025-11-12","open":4735,"high":5110,"low":4730,"close":4970,"volume":90243,"rsi_14":35.9,"sma_20":5192.5,"sma_60":5801.33,"sma_120":6812.92},{"date":"2025-11-13","open":4985,"high":5040,"low":4880,"close":5010,"volume":106697,"rsi_14":37.11,"sma_20":5181.0,"sma_60":5768.33,"sma_120":6787.58},{"date":"2025-11-14","open":4970,"high":5080,"low":4785,"close":4810,"volume":106432,"rsi_14":26.83,"sma_20":5167.5,"sma_60":5731.5,"sma_120":6758.42},{"date":"2025-11-17","open":4810,"high":4845,"low":4520,"close":4570,"volume":150203,"rsi_14":23.4,"sma_20":5135.0,"sma_60":5695.67,"sma_120":6723.58},{"date":"2025-11-18","open":4550,"high":4550,"low":4330,"close":4390,"volume":126841,"rsi_14":22.45,"sma_20":5094.0,"sma_60":5657.33,"sma_120":6687.92},{"date":"2025-11-19","open":4390,"high":4480,"low":4205,"close":4250,"volume":77512,"rsi_14":23.4,"sma_20":5029.0,"sma_60":5619.0,"sma_120":6653.75},{"date":"2025-11-20","open":4180,"high":4335,"low":4160,"close":4320,"volume":160276,"rsi_14":26.15,"sma_20":4974.5,"sma_60":5582.5,"sma_120":6619.08},{"date":"2025-11-21","open":4305,"high":4590,"low":4220,"close":4480,"volume":119637,"rsi_14":33.84,"sma_20":4927.5,"sma_60":5548.33,"sma_120":6588.58},{"date":"2025-11-24","open":4485,"high":4530,"low":4255,"close":4275,"volume":69112,"rsi_14":30.66,"sma_20":4862.75,"sma_60":5511.25,"sma_120":6556.29},{"date":"2025-11-25","open":4335,"high":4340,"low":4040,"close":4160,"volume":162022,"rsi_14":31.75,"sma_20":4792.25,"sma_60":5473.42,"sma_120":6522.46},{"date":"2025-11-26","open":4180,"high":4235,"low":4140,"close":4210,"volume":93827,"rsi_14":30.43,"sma_20":4729.25,"sma_60":5437.58,"sma_120":6488.46},{"date":"2025-11-27","open":4220,"high":4280,"low":4125,"close":4190,"volume":79164,"rsi_14":33.33,"sma_20":4676.25,"sma_60":5402.08,"sma_120":6455.46},{"date":"2025-11-28","open":4190,"high":5390,"low":4190,"close":4650,"volume":3398650,"rsi_14":44.62,"sma_20":4646.25,"sma_60":5378.08,"sma_120":6425.46},{"date":"2025-12-01","open":4730,"high":5800,"low":4720,"close":5410,"volume":2259924,"rsi_14":61.74,"sma_20":4660.75,"sma_60":5369.42,"sma_120":6400.29},{"date":"2025-12-02","open":5500,"high":5730,"low":5300,"close":5480,"volume":542883,"rsi_14":59.41,"sma_20":4678.75,"sma_60":5360.58,"sma_120":6375.71},{"date":"2025-12-03","open":5530,"high":5690,"low":5400,"close":5620,"volume":240555,"rsi_14":60.85,"sma_20":4713.25,"sma_60":5355.25,"sma_120":6352.79},{"date":"2025-12-04","open":5650,"high":5710,"low":5350,"close":5510,"volume":155108,"rsi_14":62.87,"sma_20":4737.75,"sma_60":5347.58,"sma_120":6327.79},{"date":"2025-12-05","open":5550,"high":6480,"low":5530,"close":6250,"volume":1117085,"rsi_14":76.09,"sma_20":4809.25,"sma_60":5351.92,"sma_120":6309.46},{"date":"2025-12-08","open":6300,"high":6320,"low":5760,"close":5810,"volume":280828,"rsi_14":70.4,"sma_20":4855.0,"sma_60":5346.25,"sma_120":6289.04},{"date":"2025-12-09","open":5900,"high":6000,"low":5600,"close":5760,"volume":196372,"rsi_14":72.27,"sma_20":4906.25,"sma_60":5337.25,"sma_120":6268.79},{"date":"2025-12-10","open":5710,"high":6120,"low":5650,"close":5790,"volume":251156,"rsi_14":71.94,"sma_20":4947.25,"sma_60":5330.75,"sma_120":6248.38},{"date":"2025-12-11","open":5760,"high":6100,"low":5650,"close":5900,"volume":312475,"rsi_14":71.52,"sma_20":4991.75,"sma_60":5326.75,"sma_120":6230.62},{"date":"2025-12-12","open":6070,"high":7400,"low":6050,"close":7390,"volume":2218846,"rsi_14":83.97,"sma_20":5120.75,"sma_60":5347.25,"sma_120":6226.12},{"date":"2025-12-15","open":7360,"high":7360,"low":6910,"close":7180,"volume":519653,"rsi_14":82.26,"sma_20":5251.25,"sma_60":5361.42,"sma_120":6220.04},{"date":"2025-12-16","open":7180,"high":7360,"low":6860,"close":6900,"volume":305097,"rsi_14":77.39,"sma_20":5376.75,"sma_60":5368.58,"sma_120":6213.79},{"date":"2025-12-17","open":6920,"high":7190,"low":6630,"close":6660,"volume":207758,"rsi_14":74.07,"sma_20":5497.25,"sma_60":5373.58,"sma_120":6203.54},{"date":"2025-12-18","open":6620,"high":6780,"low":6370,"close":6610,"volume":174151,"rsi_14":70.76,"sma_20":5611.75,"sma_60":5373.42,"sma_120":6193.21},{"date":"2025-12-19","open":6700,"high":7200,"low":6590,"close":7000,"volume":353497,"rsi_14":68.28,"sma_20":5737.75,"sma_60":5383.25,"sma_120":6187.38},{"date":"2025-12-22","open":7200,"high":7200,"low":6670,"close":6920,"volume":218701,"rsi_14":66.51,"sma_20":5870.0,"sma_60":5394.42,"sma_120":6182.54},{"date":"2025-12-23","open":6920,"high":7000,"low":6760,"close":6850,"volume":102316,"rsi_14":64.34,"sma_20":6004.5,"sma_60":5406.25,"sma_120":6178.38},{"date":"2025-12-24","open":6860,"high":7100,"low":6800,"close":7010,"volume":282800,"rsi_14":67.28,"sma_20":6144.5,"sma_60":5423.75,"sma_120":6174.38},{"date":"2025-12-26","open":7180,"high":7180,"low":6570,"close":6650,"volume":171680,"rsi_14":55.05,"sma_20":6267.5,"sma_60":5438.92,"sma_120":6168.46},{"date":"2025-12-29","open":6670,"high":7020,"low":6540,"close":6820,"volume":154404,"rsi_14":63.69,"sma_20":6376.0,"sma_60":5460.92,"sma_120":6161.88},{"date":"2025-12-30","open":6820,"high":6950,"low":6700,"close":6770,"volume":41802,"rsi_14":63.69,"sma_20":6444.0,"sma_60":5480.75,"sma_120":6156.04},{"date":"2026-01-02","open":6770,"high":7080,"low":6690,"close":6800,"volume":109917,"rsi_14":63.69,"sma_20":6510.0,"sma_60":5505.08,"sma_120":6151.04},{"date":"2026-01-05","open":6950,"high":6970,"low":6370,"close":6490,"volume":163880,"rsi_14":57.58,"sma_20":6553.5,"sma_60":5523.92,"sma_120":6143.88},{"date":"2026-01-06","open":6490,"high":6490,"low":5730,"close":5900,"volume":561307,"rsi_14":25.08,"sma_20":6573.0,"sma_60":5530.58,"sma_120":6129.21},{"date":"2026-01-07","open":5960,"high":5960,"low":5420,"close":5470,"volume":249908,"rsi_14":23.36,"sma_20":6534.0,"sma_60":5531.58,"sma_120":6108.96},{"date":"2026-01-08","open":5470,"high":5560,"low":5100,"close":5130,"volume":232019,"rsi_14":22.94,"sma_20":6500.0,"sma_60":5528.08,"sma_120":6086.54},{"date":"2026-01-09","open":5130,"high":5190,"low":4875,"close":4910,"volume":191249,"rsi_14":23.08,"sma_20":6457.5,"sma_60":5523.58,"sma_120":6062.54},{"date":"2026-01-12","open":4910,"high":5160,"low":4860,"close":4990,"volume":132125,"rsi_14":25.3,"sma_20":6417.5,"sma_60":5519.08,"sma_120":6038.29},{"date":"2026-01-13","open":5080,"high":5100,"low":4830,"close":4990,"volume":104468,"rsi_14":15.22,"sma_20":6372.0,"sma_60":5514.92,"sma_120":6014.29},{"date":"2026-01-14","open":4990,"high":4990,"low":4860,"close":4920,"volume":62258,"rsi_14":15.28,"sma_20":6248.5,"sma_60":5512.25,"sma_120":5989.79},{"date":"2026-01-15","open":4930,"high":4950,"low":4850,"close":4925,"volume":56277,"rsi_14":15.81,"sma_20":6135.75,"sma_60":5507.33,"sma_120":5965.5},{"date":"2026-01-16","open":4930,"high":5080,"low":4870,"close":5080,"volume":131787,"rsi_14":15.66,"sma_20":6044.75,"sma_60":5505.17,"sma_120":5942.58},{"date":"2026-01-19","open":5130,"high":5130,"low":4800,"close":4935,"volume":214874,"rsi_14":11.13,"sma_20":5882.0,"sma_60":5489.42,"sma_120":5918.71},{"date":"2026-01-20","open":4990,"high":5710,"low":4940,"close":5480,"volume":336980,"rsi_14":27.91,"sma_20":5806.0,"sma_60":5490.42,"sma_120":5899.04},{"date":"2026-01-21","open":5430,"high":5460,"low":5000,"close":5210,"volume":174281,"rsi_14":24.84,"sma_20":5720.5,"sma_60":5484.42,"sma_120":5879.29},{"date":"2026-01-22","open":5170,"high":5570,"low":5110,"close":5490,"volume":178856,"rsi_14":34.03,"sma_20":5652.5,"sma_60":5483.08,"sma_120":5862.46},{"date":"2026-01-23","open":5390,"high":5750,"low":5350,"close":5600,"volume":150875,"rsi_14":44.34,"sma_20":5582.0,"sma_60":5485.25,"sma_120":5846.62},{"date":"2026-01-26","open":5610,"high":5790,"low":5580,"close":5780,"volume":131850,"rsi_14":56.46,"sma_20":5538.5,"sma_60":5494.08,"sma_120":5833.29},{"date":"2026-01-27","open":5800,"high":6120,"low":5720,"close":5930,"volume":124647,"rsi_14":68.1,"sma_20":5494.0,"sma_60":5505.42,"sma_120":5821.21},{"date":"2026-01-28","open":5930,"high":6100,"low":5600,"close":5620,"volume":206793,"rsi_14":65.43,"sma_20":5436.5,"sma_60":5513.75,"sma_120":5806.12},{"date":"2026-01-29","open":5670,"high":5730,"low":5370,"close":5510,"volume":217451,"rsi_14":61.16,"sma_20":5372.0,"sma_60":5520.25,"sma_120":5792.71},{"date":"2026-01-30","open":5450,"high":5540,"low":5300,"close":5350,"volume":123661,"rsi_14":57.23,"sma_20":5315.0,"sma_60":5527.25,"sma_120":5777.21},{"date":"2026-02-02","open":5170,"high":5600,"low":5170,"close":5500,"volume":135111,"rsi_14":61.28,"sma_20":5295.0,"sma_60":5535.25,"sma_120":5763.21},{"date":"2026-02-03","open":5500,"high":5970,"low":5470,"close":5880,"volume":204940,"rsi_14":66.21,"sma_20":5315.5,"sma_60":5552.92,"sma_120":5751.46},{"date":"2026-02-04","open":6000,"high":6200,"low":5800,"close":5950,"volume":161026,"rsi_14":65.21,"sma_20":5356.5,"sma_60":5567.42,"sma_120":5740.71},{"date":"2026-02-05","open":5950,"high":5950,"low":5470,"close":5530,"volume":142890,"rsi_14":56.86,"sma_20":5387.5,"sma_60":5578.0,"sma_120":5726.46},{"date":"2026-02-06","open":5470,"high":5740,"low":5220,"close":5510,"volume":98957,"rsi_14":59.11,"sma_20":5413.5,"sma_60":5590.92,"sma_120":5713.46},{"date":"2026-02-09","open":5520,"high":5950,"low":5520,"close":5830,"volume":91707,"rsi_14":55.97,"sma_20":5455.5,"sma_60":5605.25,"sma_120":5703.29},{"date":"2026-02-10","open":5900,"high":5910,"low":5700,"close":5810,"volume":81450,"rsi_14":61.19,"sma_20":5500.0,"sma_60":5618.58,"sma_120":5693.46},{"date":"2026-02-11","open":5810,"high":5980,"low":5760,"close":5900,"volume":56490,"rsi_14":58.23,"sma_20":5548.75,"sma_60":5636.75,"sma_120":5684.12},{"date":"2026-02-12","open":5880,"high":5920,"low":5750,"close":5830,"volume":37050,"rsi_14":54.69,"sma_20":5586.25,"sma_60":5657.75,"sma_120":5676.71},{"date":"2026-02-13","open":5830,"high":5830,"low":5260,"close":5400,"volume":228301,"rsi_14":42.96,"sma_20":5602.25,"sma_60":5674.58,"sma_120":5665.96},{"date":"2026-02-19","open":5400,"high":5470,"low":5340,"close":5410,"volume":62003,"rsi_14":39.84,"sma_20":5626.0,"sma_60":5693.92,"sma_120":5656.46},{"date":"2026-02-20","open":5410,"high":5950,"low":5380,"close":5740,"volume":136994,"rsi_14":52.33,"sma_20":5639.0,"sma_60":5717.58,"sma_120":5650.04},{"date":"2026-02-23","open":5740,"high":5910,"low":5720,"close":5860,"volume":73212,"rsi_14":56.76,"sma_20":5671.5,"sma_60":5740.58,"sma_120":5644.46},{"date":"2026-02-24","open":5940,"high":5940,"low":5710,"close":5870,"volume":56017,"rsi_14":60.66,"sma_20":5690.5,"sma_60":5767.17,"sma_120":5639.21},{"date":"2026-02-25","open":5860,"high":5860,"low":5660,"close":5670,"volume":64091,"rsi_14":53.41,"sma_20":5694.0,"sma_60":5792.33,"sma_120":5632.88},{"date":"2026-02-26","open":5670,"high":5850,"low":5450,"close":5450,"volume":80219,"rsi_14":40.77,"sma_20":5662.0,"sma_60":5579.0,"sma_120":5623.0},{"date":"2026-02-27","open":5520,"high":5800,"low":5490,"close":5700,"volume":83474,"rsi_14":45.02,"sma_20":5666.0,"sma_60":5838.17,"sma_120":5620.12},{"date":"2026-03-03","open":5700,"high":5700,"low":5320,"close":5330,"volume":118482,"rsi_14":45.93,"sma_20":5651.5,"sma_60":5849.5,"sma_120":5613.79},{"date":"2026-03-04","open":5290,"high":5290,"low":4680,"close":4740,"volume":216482,"rsi_14":37.29,"sma_20":5613.0,"sma_60":5838.33,"sma_120":5603.88},{"date":"2026-03-05","open":5150,"high":5390,"low":4880,"close":5340,"volume":79964,"rsi_14":42.6,"sma_20":5612.5,"sma_60":5836.0,"sma_120":5598.29},{"date":"2026-03-06","open":5300,"high":5440,"low":5150,"close":5350,"volume":60485,"rsi_14":43.03,"sma_20":5605.0,"sma_60":5831.5,"sma_120":5593.38},{"date":"2026-03-09","open":5300,"high":5300,"low":4880,"close":5020,"volume":117026,"rsi_14":37.57,"sma_20":5562.0,"sma_60":5823.33,"sma_120":5585.46},{"date":"2026-03-10","open":5100,"high":5280,"low":5090,"close":5180,"volume":36846,"rsi_14":41.05,"sma_20":5523.5,"sma_60":5805.5,"sma_120":5578.71},{"date":"2026-03-11","open":5270,"high":5460,"low":5160,"close":5260,"volume":58798,"rsi_14":47.87,"sma_20":5510.0,"sma_60":5796.33,"sma_120":5571.29},{"date":"2026-03-12","open":5260,"high":5400,"low":5200,"close":5290,"volume":38980,"rsi_14":48.18,"sma_20":5499.0,"sma_60":5788.5,"sma_120":5562.88},{"date":"2026-03-13","open":5250,"high":5330,"low":5010,"close":5230,"volume":35498,"rsi_14":41.58,"sma_20":5469.0,"sma_60":5779.17,"sma_120":5554.96},{"date":"2026-03-16","open":5230,"high":5260,"low":5020,"close":5040,"volume":43746,"rsi_14":36.77,"sma_20":5430.5,"sma_60":5375.67,"sma_120":5695.08},{"date":"2026-03-17","open":5080,"high":5740,"low":5040,"close":5320,"volume":334281,"rsi_14":41.84,"sma_20":5401.5,"sma_60":5730.33,"sma_120":5538.79},{"date":"2026-03-18","open":5320,"high":5420,"low":5120,"close":5160,"volume":73683,"rsi_14":42.34,"sma_20":5368.0,"sma_60":5696.67,"sma_120":5529.04},{"date":"2026-03-19","open":5110,"high":5220,"low":5050,"close":5130,"volume":59064,"rsi_14":44.9,"sma_20":5354.5,"sma_60":5667.17,"sma_120":5517.88},{"date":"2026-03-20","open":5140,"high":5500,"low":5130,"close":5330,"volume":83608,"rsi_14":44.01,"sma_20":5350.5,"sma_60":5645.0,"sma_120":5509.29},{"date":"2026-03-23","open":5300,"high":5440,"low":5130,"close":5130,"volume":66955,"rsi_14":46.58,"sma_20":5320.0,"sma_60":5620.33,"sma_120":5496.88},{"date":"2026-03-24","open":5220,"high":5410,"low":5200,"close":5340,"volume":34908,"rsi_14":61.81,"sma_20":5294.0,"sma_60":5592.67,"sma_120":5487.96},{"date":"2026-03-25","open":5340,"high":5490,"low":5310,"close":5430,"volume":33526,"rsi_14":52.22,"sma_20":5272.0,"sma_60":5567.83,"sma_120":5481.12},{"date":"2026-03-26","open":5480,"high":5480,"low":5170,"close":5200,"volume":57319,"rsi_14":46.67,"sma_20":5248.5,"sma_60":5540.33,"sma_120":5473.29},{"date":"2026-03-27","open":5240,"high":5660,"low":5090,"close":5500,"volume":68903,"rsi_14":60.81,"sma_20":5251.0,"sma_60":5515.17,"sma_120":5469.46},{"date":"2026-03-30","open":5440,"high":5440,"low":5200,"close":5260,"volume":22222,"rsi_14":51.74,"sma_20":5229.0,"sma_60":5492.0,"sma_120":5465.46},{"date":"2026-03-31","open":5400,"high":5400,"low":5010,"close":5020,"volume":63140,"rsi_14":45.12,"sma_20":5213.5,"sma_60":5462.0,"sma_120":5461.46},{"date":"2026-04-01","open":5080,"high":5330,"low":5080,"close":5260,"volume":23783,"rsi_14":49.44,"sma_20":5239.5,"sma_60":5436.83,"sma_120":5458.79},{"date":"2026-04-02","open":5290,"high":5290,"low":4980,"close":5100,"volume":64925,"rsi_14":47.65,"sma_20":5227.5,"sma_60":5408.5,"sma_120":5456.79},{"date":"2026-04-03","open":5110,"high":5190,"low":5010,"close":5080,"volume":40312,"rsi_14":50.77,"sma_20":5214.0,"sma_60":5385.0,"sma_120":5454.46},{"date":"2026-04-06","open":5040,"high":5040,"low":4895,"close":4915,"volume":55989,"rsi_14":41.85,"sma_20":5208.75,"sma_60":5368.58,"sma_120":5449.58},{"date":"2026-04-07","open":4930,"high":5030,"low":4795,"close":4820,"volume":30111,"rsi_14":42.98,"sma_20":5190.75,"sma_60":5357.75,"sma_120":5444.67},{"date":"2026-04-08","open":4860,"high":5010,"low":4860,"close":4995,"volume":34903,"rsi_14":47.37,"sma_20":5177.5,"sma_60":5355.5,"sma_120":5441.79},{"date":"2026-04-09","open":5080,"high":6490,"low":5080,"close":6490,"volume":2832238,"rsi_14":65.03,"sma_20":5237.5,"sma_60":5381.83,"sma_120":5452.71},{"date":"2026-04-10","open":7070,"high":7900,"low":6570,"close":7250,"volume":3266534,"rsi_14":73.98,"sma_20":5338.5,"sma_60":5419.5,"sma_120":5469.29},{"date":"2026-04-13","open":7340,"high":9300,"low":7340,"close":9000,"volume":2775637,"rsi_14":80.7,"sma_20":5536.5,"sma_60":5486.33,"sma_120":5500.62},{"date":"2026-04-14","open":9430,"high":9450,"low":8500,"close":8840,"volume":793669,"rsi_14":78.28,"sma_20":5712.5,"sma_60":5551.67,"sma_120":5531.96},{"date":"2026-04-15","open":9300,"high":10900,"low":8860,"close":10720,"volume":1972414,"rsi_14":85.94,"sma_20":5990.5,"sma_60":5648.25,"sma_120":5577.79},{"date":"2026-04-16","open":11050,"high":11050,"low":9950,"close":10660,"volume":566285,"rsi_14":84.68,"sma_20":6267.0,"sma_60":5741.25,"sma_120":5623.21},{"date":"2026-04-17","open":10680,"high":11690,"low":9820,"close":10890,"volume":904933,"rsi_14":87.89,"sma_20":6545.0,"sma_60":5840.5,"sma_120":5667.71},{"date":"2026-04-20","open":10890,"high":11040,"low":10000,"close":10330,"volume":473709,"rsi_14":84.26,"sma_20":6805.0,"sma_60":5921.33,"sma_120":5708.71},{"date":"2026-04-21","open":10400,"high":10490,"low":8940,"close":9090,"volume":664306,"rsi_14":71.89,"sma_20":6992.5,"sma_60":5986.0,"sma_120":5739.29},{"date":"2026-04-22","open":8810,"high":9090,"low":8120,"close":9050,"volume":532627,"rsi_14":72.89,"sma_20":7173.5,"sma_60":6045.33,"sma_120":5768.29},{"date":"2026-04-23","open":9050,"high":9390,"low":8310,"close":8660,"volume":276936,"rsi_14":69.89,"sma_20":7346.5,"sma_60":6096.33,"sma_120":5794.04},{"date":"2026-04-24","open":8660,"high":8690,"low":8110,"close":8320,"volume":317903,"rsi_14":68.56,"sma_20":7487.5,"sma_60":6138.67,"sma_120":5817.79},{"date":"2026-04-27","open":8320,"high":8550,"low":7830,"close":7900,"volume":353271,"rsi_14":66.21,"sma_20":7619.5,"sma_60":6171.5,"sma_120":5839.88},{"date":"2026-04-28","open":7900,"high":9140,"low":7890,"close":8850,"volume":435952,"rsi_14":68.76,"sma_20":7811.0,"sma_60":6225.33,"sma_120":5869.88},{"date":"2026-04-29","open":8730,"high":9960,"low":8400,"close":9480,"volume":599163,"rsi_14":65.89,"sma_20":8022.0,"sma_60":6291.5,"sma_120":6098.0},{"date":"2026-04-30","open":9410,"high":9890,"low":8710,"close":8810,"volume":291650,"rsi_14":49.8,"sma_20":9386.0,"sma_60":6733.67,"sma_120":6018.17},{"date":"2026-05-04","open":8810,"high":8980,"low":8440,"close":8580,"volume":206941,"rsi_14":47.31,"sma_20":8382.5,"sma_60":6400.5,"sma_120":5967.38},{"date":"2026-05-06","open":8650,"high":8770,"low":7930,"close":8010,"volume":558491,"rsi_14":44.95,"sma_20":8537.25,"sma_60":6436.0,"sma_120":5992.29},{"date":"2026-05-07","open":8440,"high":8440,"low":7240,"close":7300,"volume":454014,"rsi_14":25.71,"sma_20":8661.25,"sma_60":6458.5,"sma_120":6012.96},{"date":"2026-05-08","open":7480,"high":7500,"low":7190,"close":7250,"volume":172402,"rsi_14":25.75,"sma_20":8774.0,"sma_60":6487.17,"sma_120":6032.58},{"date":"2026-05-11","open":7250,"high":7480,"low":6950,"close":7310,"volume":210935,"rsi_14":23.91,"sma_20":8815.0,"sma_60":6517.17,"sma_120":6054.04},{"date":"2026-05-12","open":7290,"high":7440,"low":7040,"close":7130,"volume":173387,"rsi_14":25.31,"sma_20":8809.0,"sma_60":6538.83,"sma_120":6072.04},{"date":"2026-05-13","open":7120,"high":7620,"low":6980,"close":7390,"volume":184352,"rsi_14":34.55,"sma_20":8728.5,"sma_60":6565.17,"sma_120":6091.88},{"date":"2026-05-14","open":7400,"high":8270,"low":7400,"close":8020,"volume":384457,"rsi_14":41.54,"sma_20":8687.5,"sma_60":6600.5,"sma_120":6118.62},{"date":"2026-05-15","open":7990,"high":8410,"low":7550,"close":7570,"volume":166300,"rsi_14":41.14,"sma_20":8530.0,"sma_60":6629.5,"sma_120":6143.62},{"date":"2026-05-18","open":7560,"high":7660,"low":7170,"close":7470,"volume":98572,"rsi_14":42.81,"sma_20":8370.5,"sma_60":6664.0,"sma_120":6169.29},{"date":"2026-05-19","open":7280,"high":7460,"low":6730,"close":7060,"volume":298621,"rsi_14":42.88,"sma_20":8179.0,"sma_60":6691.5,"sma_120":6192.71},{"date":"2026-05-20","open":6960,"high":7090,"low":6510,"close":6670,"volume":120037,"rsi_14":29.59,"sma_20":7996.0,"sma_60":6707.0,"sma_120":6212.29},{"date":"2026-05-21","open":6710,"high":7090,"low":6660,"close":6660,"volume":122167,"rsi_14":20.13,"sma_20":7874.5,"sma_60":6720.33,"sma_120":6230.46},{"date":"2026-05-22","open":6870,"high":7040,"low":6600,"close":7020,"volume":115723,"rsi_14":29.71,"sma_20":7773.0,"sma_60":6739.5,"sma_120":6253.33},{"date":"2026-05-26","open":7230,"high":7230,"low":6700,"close":6810,"volume":108678,"rsi_14":29.84,"sma_20":7680.5,"sma_60":6758.5,"sma_120":6275.42},{"date":"2026-05-27","open":6970,"high":7000,"low":6290,"close":6500,"volume":154217,"rsi_14":31.72,"sma_20":7589.5,"sma_60":6776.0,"sma_120":6294.5},{"date":"2026-05-28","open":6590,"high":6740,"low":5940,"close":6110,"volume":150119,"rsi_14":34.38,"sma_20":7500.0,"sma_60":6782.83,"sma_120":6310.5},{"date":"2026-05-29","open":6120,"high":6210,"low":5100,"close":5290,"volume":454731,"rsi_14":28.6,"sma_20":7322.0,"sma_60":6782.17,"sma_120":6315.83},{"date":"2026-06-01","open":5250,"high":5300,"low":4920,"close":5030,"volume":184309,"rsi_14":26.15,"sma_20":7099.5,"sma_60":6787.0,"sma_120":6312.67},{"date":"2026-06-02","open":5030,"high":5250,"low":4800,"close":5200,"volume":132780,"rsi_14":29.77,"sma_20":6919.0,"sma_60":6784.67,"sma_120":6310.33},{"date":"2026-06-04","open":4950,"high":5430,"low":4900,"close":5050,"volume":81100,"rsi_14":24.89,"sma_20":6742.5,"sma_60":6779.67,"sma_120":6305.58},{"date":"2026-06-05","open":5060,"high":5130,"low":4890,"close":4955,"volume":86480,"rsi_14":12.85,"sma_20":6589.75,"sma_60":6778.58,"sma_120":6300.96},{"date":"2026-06-08","open":4900,"high":4900,"low":4425,"close":4430,"volume":131955,"rsi_14":12.62,"sma_20":6446.25,"sma_60":6766.08,"sma_120":6285.79},{"date":"2026-06-09","open":4310,"high":4685,"low":4310,"close":4545,"volume":75734,"rsi_14":15.3,"sma_20":6311.0,"sma_60":6754.17,"sma_120":6275.25},{"date":"2026-06-10","open":4495,"high":4835,"low":4445,"close":4700,"volume":71586,"rsi_14":20.2,"sma_20":6180.5,"sma_60":6744.33,"sma_120":6266.42},{"date":"2026-06-11","open":4665,"high":4790,"low":4445,"close":4550,"volume":66297,"rsi_14":21.51,"sma_20":6051.5,"sma_60":6733.0,"sma_120":6256.08},{"date":"2026-06-12","open":4590,"high":4780,"low":4510,"close":4520,"volume":81434,"rsi_14":21.39,"sma_20":5908.0,"sma_60":6724.33,"sma_120":6244.58},{"date":"2026-06-15","open":4610,"high":4780,"low":4555,"close":4580,"volume":73700,"rsi_14":14.53,"sma_20":5736.0,"sma_60":6712.0,"sma_120":6221.17},{"date":"2026-06-16","open":4695,"high":5150,"low":4695,"close":4895,"volume":170680,"rsi_14":22.99,"sma_20":5602.25,"sma_60":6707.58,"sma_120":6202.12},{"date":"2026-06-17","open":4965,"high":5240,"low":4810,"close":5220,"volume":184117,"rsi_14":57.91,"sma_20":4922.25,"sma_60":6666.42,"sma_120":6090.79},{"date":"2026-06-18","open":5220,"high":5500,"low":5020,"close":5080,"volume":80309,"rsi_14":34.44,"sma_20":5390.75,"sma_60":6704.92,"sma_120":6174.96},{"date":"2026-06-19","open":5080,"high":5310,"low":4930,"close":5200,"volume":79630,"rsi_14":48.28,"sma_20":5317.25,"sma_60":6706.08,"sma_120":6163.21},{"date":"2026-06-22","open":5300,"high":5300,"low":4810,"close":4880,"volume":103149,"rsi_14":47.19,"sma_20":5228.25,"sma_60":6698.42,"sma_120":6145.54},{"date":"2026-06-23","open":4880,"high":4880,"low":4505,"close":4505,"volume":60173,"rsi_14":37.91,"sma_20":5102.5,"sma_60":6683.0,"sma_120":6125.42},{"date":"2026-06-24","open":4505,"high":4720,"low":4240,"close":4350,"volume":143224,"rsi_14":37.85,"sma_20":4979.5,"sma_60":6668.83,"sma_120":6104.58},{"date":"2026-06-25","open":4355,"high":4655,"low":4265,"close":4350,"volume":86780,"rsi_14":39.14,"sma_20":4872.0,"sma_60":6649.67,"sma_120":6082.42},{"date":"2026-06-26","open":4315,"high":4315,"low":3975,"close":4035,"volume":92431,"rsi_14":42.33,"sma_20":4768.25,"sma_60":6629.25,"sma_120":6060.62},{"date":"2026-06-29","open":4150,"high":4450,"low":4150,"close":4355,"volume":53791,"rsi_14":46.58,"sma_20":4721.5,"sma_60":6618.17,"sma_120":6040.08},{"date":"2026-06-30","open":4505,"high":4540,"low":4305,"close":4345,"volume":47223,"rsi_14":43.26,"sma_20":4687.25,"sma_60":6602.92,"sma_120":6019.88},{"date":"2026-07-01","open":4345,"high":4480,"low":4240,"close":4430,"volume":32366,"rsi_14":47.67,"sma_20":4648.75,"sma_60":6591.75,"sma_120":6000.12},{"date":"2026-07-02","open":4430,"high":4500,"low":4260,"close":4325,"volume":38859,"rsi_14":46.31,"sma_20":4612.5,"sma_60":6579.17,"sma_120":5982.08},{"date":"2026-07-03","open":4325,"high":4720,"low":4240,"close":4640,"volume":48395,"rsi_14":51.03,"sma_20":4596.75,"sma_60":6574.58,"sma_120":5971.58},{"date":"2026-07-06","open":4775,"high":4775,"low":4460,"close":4585,"volume":19031,"rsi_14":44.13,"sma_20":4604.5,"sma_60":6570.67,"sma_120":5964.21},{"date":"2026-07-07","open":4550,"high":4780,"low":4500,"close":4560,"volume":42601,"rsi_14":35.9,"sma_20":4605.25,"sma_60":6563.42,"sma_120":5959.46},{"date":"2026-07-08","open":4715,"high":4715,"low":4350,"close":4410,"volume":57175,"rsi_14":35.74,"sma_20":4590.75,"sma_60":6528.75,"sma_120":5955.29},{"date":"2026-07-09","open":4400,"high":4610,"low":4270,"close":4520,"volume":43378,"rsi_14":35.47,"sma_20":4589.25,"sma_60":6483.25,"sma_120":5951.38},{"date":"2026-07-10","open":4450,"high":4750,"low":4400,"close":4750,"volume":57560,"rsi_14":47.11,"sma_20":4600.75,"sma_60":6412.42,"sma_120":5949.38},{"date":"2026-07-13","open":4755,"high":4870,"low":4460,"close":4590,"volume":46426,"rsi_14":52.09,"sma_20":4601.25,"sma_60":6341.58,"sma_120":5946.62},{"date":"2026-07-14","open":4590,"high":4710,"low":4200,"close":4640,"volume":117373,"rsi_14":57.51,"sma_20":4588.5,"sma_60":6240.25,"sma_120":5944.25},{"date":"2026-07-15","open":4640,"high":4875,"low":4640,"close":4850,"volume":56888,"rsi_14":61.68,"sma_20":4570.0,"sma_60":6143.42,"sma_120":5942.33},{"date":"2026-07-16","open":4820,"high":4995,"low":4705,"close":4830,"volume":41558,"rsi_14":71.54,"sma_20":4557.5,"sma_60":6042.42,"sma_120":5941.46},{"date":"2026-07-20","open":4795,"high":4900,"low":4450,"close":4500,"volume":59900,"rsi_14":53.91,"sma_20":4522.5,"sma_60":5945.25,"sma_120":5933.29},{"date":"2026-07-21","open":4465,"high":4645,"low":4430,"close":4645,"volume":33028,"rsi_14":57.54,"sma_20":4510.75,"sma_60":5871.17,"sma_120":5928.58},{"date":"2026-07-22","open":4650,"high":4930,"low":4555,"close":4810,"volume":45073,"rsi_14":59.18,"sma_20":4526.0,"sma_60":5800.5,"sma_120":5922.92},{"date":"2026-07-23","open":4910,"high":4910,"low":4665,"close":4750,"volume":36381,"rsi_14":60.49,"sma_20":4546.0,"sma_60":5735.33,"sma_120":5915.83},{"date":"2026-07-24","open":4735,"high":4820,"low":4530,"close":4605,"volume":29161,"rsi_14":49.06,"sma_20":4558.75,"sma_60":5673.42,"sma_120":5906.04},{"date":"2026-07-27","open":4610,"high":4735,"low":4530,"close":4695,"volume":24225,"rsi_14":52.91,"sma_20":4591.75,"sma_60":5620.0,"sma_120":5895.75},{"date":"2026-07-28","open":4695,"high":4695,"low":4380,"close":4540,"volume":78902,"rsi_14":49.5,"sma_20":4601.0,"sma_60":5548.17,"sma_120":5886.75},{"date":"2026-07-29","open":4540,"high":4540,"low":3900,"close":3940,"volume":209411,"rsi_14":40.49,"sma_20":4580.75,"sma_60":5455.83,"sma_120":5873.67},{"date":"2026-07-30","open":3680,"high":4560,"low":3680,"close":4320,"volume":84909,"rsi_14":46.35,"sma_20":4575.25,"sma_60":5381.0,"sma_120":5865.08},{"date":"2026-07-31","open":4410,"high":5540,"low":4125,"close":5010,"volume":240938,"rsi_14":54.06,"sma_20":4609.5,"sma_60":5321.5,"sma_120":5861.0},{"date":"2026-08-03","open":5020,"high":6510,"low":5020,"close":6250,"volume":818312,"rsi_14":69.39,"sma_20":4690.0,"sma_60":5292.17,"sma_120":5864.08},{"date":"2026-08-04","open":6260,"high":6270,"low":5580,"close":5670,"volume":295074,"rsi_14":60.71,"sma_20":4744.25,"sma_60":5265.0,"sma_120":5861.75},{"date":"2026-08-05","open":5700,"high":5940,"low":5400,"close":5940,"volume":144244,"rsi_14":61.19,"sma_20":4813.25,"sma_60":5243.17,"sma_120":5865.17},{"date":"2026-08-06","open":5950,"high":6000,"low":5420,"close":5530,"volume":135834,"rsi_14":56.65,"sma_20":4869.25,"sma_60":5213.5,"sma_120":5865.33},{"date":"2026-08-07","open":5420,"high":5630,"low":5350,"close":5390,"volume":47027,"rsi_14":58.78,"sma_20":4912.75,"sma_60":5184.5,"sma_120":5861.67},{"date":"2026-08-10","open":5520,"high":5730,"low":5370,"close":5710,"volume":53303,"rsi_14":60.15,"sma_20":4960.75,"sma_60":5156.5,"sma_120":5860.83},{"date":"2026-08-11","open":7420,"high":7420,"low":5490,"close":5530,"volume":1896601,"rsi_14":56.84,"sma_20":5007.75,"sma_60":5115.0,"sma_120":5857.75},{"date":"2026-08-12","open":5430,"high":5890,"low":5320,"close":5410,"volume":437443,"rsi_14":56.2,"sma_20":5046.25,"sma_60":5079.0,"sma_120":5854.25},{"date":"2026-08-13","open":5450,"high":5560,"low":5010,"close":5150,"volume":238889,"rsi_14":55.01,"sma_20":5061.25,"sma_60":5040.33,"sma_120":5852.17},{"date":"2026-08-14","open":5140,"high":5580,"low":4940,"close":5370,"volume":367668,"rsi_14":56.06,"sma_20":5088.25,"sma_60":5012.17,"sma_120":5851.83},{"date":"2026-08-18","open":5480,"high":5640,"low":5010,"close":5200,"volume":158203,"rsi_14":55.91,"sma_20":5123.25,"sma_60":4987.67,"sma_120":5847.33},{"date":"2026-08-19","open":5000,"high":5080,"low":4880,"close":4995,"volume":71557,"rsi_14":60.17,"sma_20":5140.75,"sma_60":4959.92,"sma_120":5840.12},{"date":"2026-08-20","open":4965,"high":5090,"low":4740,"close":4760,"volume":118628,"rsi_14":54.37,"sma_20":5138.25,"sma_60":4922.25,"sma_120":5830.88},{"date":"2026-08-21","open":4725,"high":4740,"low":4300,"close":4530,"volume":111883,"rsi_14":44.76,"sma_20":5127.25,"sma_60":4884.25,"sma_120":5821.38},{"date":"2026-08-24","open":4750,"high":4940,"low":4505,"close":4570,"volume":87978,"rsi_14":25.15,"sma_20":5125.5,"sma_60":4852.08,"sma_120":5814.04},{"date":"2026-08-25","open":4690,"high":4690,"low":4380,"close":4580,"volume":45944,"rsi_14":30.6,"sma_20":5119.75,"sma_60":4826.58,"sma_120":5804.71},{"date":"2026-08-26","open":4610,"high":4750,"low":4530,"close":4650,"volume":19363,"rsi_14":25.29,"sma_20":5125.25,"sma_60":4815.92,"sma_120":5799.04},{"date":"2026-08-27","open":4770,"high":4890,"low":4535,"close":4595,"volume":52189,"rsi_14":29.27,"sma_20":5158.0,"sma_60":4808.67,"sma_120":5797.83},{"date":"2026-08-28","open":4600,"high":4640,"low":4425,"close":4610,"volume":38664,"rsi_14":31.69,"sma_20":5172.5,"sma_60":4798.83,"sma_120":5791.75},{"date":"2026-08-31","open":4620,"high":4785,"low":4545,"close":4675,"volume":88857,"rsi_14":22.4,"sma_20":5155.75,"sma_60":4792.58,"sma_120":5786.12},{"date":"2026-09-01","open":4680,"high":4915,"low":4637,"close":4875,"volume":90817,"rsi_14":32.72,"sma_20":5087.0,"sma_60":4791.25,"sma_120":5784.92},{"date":"2026-09-02","open":4805,"high":4950,"low":4750,"close":4815,"volume":33719,"rsi_14":33.79,"sma_20":5044.25,"sma_60":4797.67,"sma_120":5781.88},{"date":"2026-09-03","open":4830,"high":4870,"low":4650,"close":4795,"volume":28883,"rsi_14":38.87,"sma_20":4987.0,"sma_60":4801.83,"sma_120":5778.0},{"date":"2026-09-04","open":4795,"high":4815,"low":4600,"close":4640,"volume":38999,"rsi_14":26.14,"sma_20":4942.5,"sma_60":4800.83,"sma_120":5772.58},{"date":"2026-09-07","open":4640,"high":4695,"low":4605,"close":4655,"volume":12300,"rsi_14":30.18,"sma_20":4905.75,"sma_60":4802.58,"sma_120":5767.79},{"date":"2026-09-08","open":4655,"high":4720,"low":4500,"close":4595,"volume":52858,"rsi_14":33.74,"sma_20":4850.0,"sma_60":4803.83,"sma_120":5764.08},{"date":"2026-09-09","open":4565,"high":4650,"low":4560,"close":4600,"volume":21972,"rsi_14":42.0,"sma_20":4803.5,"sma_60":4804.17,"sma_120":5758.08},{"date":"2026-09-10","open":4680,"high":4680,"low":4475,"close":4565,"volume":20212,"rsi_14":52.17,"sma_20":4761.25,"sma_60":4798.67,"sma_120":5753.12},{"date":"2026-09-11","open":4585,"high":4640,"low":4550,"close":4635,"volume":13034,"rsi_14":53.89,"sma_20":4735.5,"sma_60":4788.92,"sma_120":5749.0},{"date":"2026-09-14","open":4665,"high":4665,"low":4485,"close":4595,"volume":23141,"rsi_14":50.87,"sma_20":4696.75,"sma_60":4780.83,"sma_120":5742.88},{"date":"2026-09-15","open":4605,"high":4605,"low":4425,"close":4600,"volume":22578,"rsi_14":46.88,"sma_20":4666.75,"sma_60":4770.83,"sma_120":5738.46},{"date":"2026-09-16","open":4520,"high":4620,"low":4480,"close":4530,"volume":31837,"rsi_14":46.01,"sma_20":4643.5,"sma_60":4765.0,"sma_120":5731.71},{"date":"2026-09-17","open":4530,"high":4630,"low":4170,"close":4585,"volume":42246,"rsi_14":48.54,"sma_20":4634.75,"sma_60":4766.33,"sma_120":5724.67},{"date":"2026-09-18","open":4605,"high":4695,"low":4430,"close":4590,"volume":27391,"rsi_14":44.65,"sma_20":4637.75,"sma_60":4770.33,"sma_120":5719.58},{"date":"2026-09-21","open":4625,"high":4650,"low":4400,"close":4470,"volume":51543,"rsi_14":21.68,"sma_20":4632.75,"sma_60":4772.33,"sma_120":5711.0},{"date":"2026-09-22","open":4470,"high":4470,"low":4250,"close":4360,"volume":77352,"rsi_14":20.26,"sma_20":4621.75,"sma_60":4777.75,"sma_120":5703.5},{"date":"2026-09-23","open":4395,"high":4450,"low":4290,"close":4365,"volume":38539,"rsi_14":21.33,"sma_20":4607.5,"sma_60":4777.92,"sma_120":5698.04},{"date":"2026-09-28","open":4395,"high":4550,"low":4260,"close":4355,"volume":43922,"rsi_14":26.45,"sma_20":4595.5,"sma_60":4778.08,"sma_120":5690.5},{"date":"2026-09-29","open":4470,"high":4470,"low":4315,"close":4365,"volume":20740,"rsi_14":25.83,"sma_20":4583.25,"sma_60":4777.0,"sma_120":5684.38},{"date":"2026-09-30","open":4320,"high":4500,"low":4245,"close":4350,"volume":21491,"rsi_14":27.93,"sma_20":4567.0,"sma_60":4777.42,"sma_120":5678.29},{"date":"2026-10-01","open":4375,"high":4485,"low":4320,"close":4375,"volume":41146,"rsi_14":30.43,"sma_20":4542.0,"sma_60":4773.0,"sma_120":5673.79},{"date":"2026-10-02","open":4440,"high":4440,"low":4265,"close":4330,"volume":52411,"rsi_14":29.91,"sma_20":4517.75,"sma_60":4768.75,"sma_120":5669.71},{"date":"2026-10-06","open":4400,"high":4400,"low":4187,"close":4275,"volume":44269,"rsi_14":18.42,"sma_20":4491.75,"sma_60":4764.0,"sma_120":5663.71},{"date":"2026-10-07","open":4295,"high":4420,"low":4255,"close":4360,"volume":26413,"rsi_14":30.89,"sma_20":4477.75,"sma_60":4763.17,"sma_120":5645.96},{"date":"2026-10-08","open":4370,"high":4520,"low":4340,"close":4500,"volume":79387,"rsi_14":43.33,"sma_20":4470.0,"sma_60":4762.83,"sma_120":5623.04},{"date":"2026-10-12","open":4500,"high":4510,"low":4225,"close":4275,"volume":31770,"rsi_14":35.91,"sma_20":4454.0,"sma_60":4754.92,"sma_120":5583.67},{"date":"2026-10-13","open":4250,"high":4345,"low":4110,"close":4250,"volume":50331,"rsi_14":30.86,"sma_20":4436.5,"sma_60":4749.25,"sma_120":5545.42},{"date":"2026-10-14","open":4310,"high":4545,"low":4300,"close":4460,"volume":46004,"rsi_14":43.98,"sma_20":4431.25,"sma_60":4746.25,"sma_120":5493.25},{"date":"2026-10-15","open":4400,"high":4400,"low":4200,"close":4320,"volume":40966,"rsi_14":43.18,"sma_20":4415.5,"sma_60":4737.42,"sma_120":5440.42},{"date":"2026-10-16","open":4360,"high":4670,"low":4310,"close":4635,"volume":67626,"rsi_14":60.54,"sma_20":4417.5,"sma_60":4734.17,"sma_120":5388.29},{"date":"2026-10-19","open":4590,"high":4690,"low":4540,"close":4655,"volume":23009,"rsi_14":60.98,"sma_20":4420.25,"sma_60":4736.75,"sma_120":5341.0},{"date":"2026-10-20","open":4650,"high":4675,"low":4450,"close":4555,"volume":23500,"rsi_14":57.09,"sma_20":4421.5,"sma_60":4735.25,"sma_120":5303.21},{"date":"2026-10-21","open":4500,"high":4620,"low":4480,"close":4555,"volume":15767,"rsi_14":56.79,"sma_20":4420.0,"sma_60":4731.0,"sma_120":5265.75},{"date":"2026-10-22","open":4500,"high":4545,"low":4305,"close":4485,"volume":61013,"rsi_14":54.64,"sma_20":4414.75,"sma_60":4726.58,"sma_120":5230.96},{"date":"2026-10-23","open":4450,"high":4450,"low":4315,"close":4420,"volume":18029,"rsi_14":51.51,"sma_20":4412.25,"sma_60":4723.5,"sma_120":5198.46}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.55,"ttm_eps":null,"close":12260.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.51,"ttm_eps":null,"close":8560.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.51,"ttm_eps":null,"close":5820.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.16,"ttm_eps":null,"close":7570.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.19,"ttm_eps":null,"close":7350.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.96,"ttm_eps":null,"close":5340.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":226.65,"pbr":2.9,"ttm_eps":null,"close":6770.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":79.03,"pbr":2.05,"ttm_eps":null,"close":5020.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.45,"pbr":1.76,"ttm_eps":null,"close":4345.0}],"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":"레이","phase":"above-fold","symbol_resolved":true}