{"status":"ok","report":{"price_analysis":{"current":1527.0,"change_1d":1.5,"change_7d":-2.1,"change_30d":-13.1,"high_30d":1900.0,"low_30d":1394.0,"position_in_range":26.0,"support":1444.6,"resistance":1849.4},"summary":"엔비티(236810)은 Technology 섹터 KR 시장 종목입니다, 시가총액 258.99억. 현재가 1,527원, 전일 대비 +1.5%, 30일 -13.1%. ROE 2.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 4800.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 2.4%입니다. 시가총액 258.99억. 매출 220.84억, 영업이익 4.86억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.31,"roe":2.43,"eps":-78.9,"revenue":22084425879.0,"operating_income":486210851.0,"net_income":478936605.0,"market_cap":25899306516,"profit_margin":-6.98,"roa":1.32,"operating_margin":-7.11,"gross_margin":100.0,"debt_ratio":0.8366181399158098,"total_assets":36259385102.0,"total_equity":19742473579.0,"total_debt":16516911523.0,"eps_basis":"TTM","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 36.4로 약세 구간입니다. MACD(-30.81)가 시그널선(-18.06)을 하회합니다(데드크로스). SMA20 1594, SMA60 1555 — 혼조세입니다. 볼린저밴드 1450~1738 (현재 위치 27%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":36.36363636363636,"macd":-30.80638266787105,"macd_signal":-18.057071752434034,"sma_20":1594.1,"sma_60":1554.8333333333333,"bb_upper":1737.9414404822198,"bb_lower":1450.25855951778,"atr_14":166.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4800.00, 기관 순매수 0.00. 30일 누적: 외국인 -4.60만, 기관 1.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":4800.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":745.0,"institution_net":0.0,"retail_net":-745.0},{"date":"2026-10-22","foreign_net":-210.0,"institution_net":0.0,"retail_net":210.0},{"date":"2026-10-21","foreign_net":-927.0,"institution_net":0.0,"retail_net":927.0},{"date":"2026-10-20","foreign_net":4374.0,"institution_net":0.0,"retail_net":-4374.0},{"date":"2026-10-19","foreign_net":818.0,"institution_net":0.0,"retail_net":-818.0},{"date":"2026-10-16","foreign_net":4445.0,"institution_net":-329.0,"retail_net":-4116.0},{"date":"2026-10-15","foreign_net":5437.0,"institution_net":329.0,"retail_net":-5766.0},{"date":"2026-10-14","foreign_net":-2130.0,"institution_net":-2571.0,"retail_net":4701.0},{"date":"2026-10-13","foreign_net":10479.0,"institution_net":0.0,"retail_net":-10479.0},{"date":"2026-10-12","foreign_net":2645.0,"institution_net":2571.0,"retail_net":-5216.0},{"date":"2026-10-08","foreign_net":-814.0,"institution_net":-128.0,"retail_net":942.0},{"date":"2026-10-07","foreign_net":-5281.0,"institution_net":0.0,"retail_net":5281.0},{"date":"2026-10-06","foreign_net":-2593.0,"institution_net":128.0,"retail_net":2465.0},{"date":"2026-10-02","foreign_net":498.0,"institution_net":1.0,"retail_net":-499.0},{"date":"2026-10-01","foreign_net":-2800.0,"institution_net":0.0,"retail_net":2800.0},{"date":"2026-09-30","foreign_net":-6227.0,"institution_net":0.0,"retail_net":6227.0},{"date":"2026-09-29","foreign_net":-6558.0,"institution_net":0.0,"retail_net":6558.0},{"date":"2026-09-28","foreign_net":4267.0,"institution_net":0.0,"retail_net":-4267.0},{"date":"2026-09-23","foreign_net":-6056.0,"institution_net":0.0,"retail_net":6056.0},{"date":"2026-09-22","foreign_net":111.0,"institution_net":0.0,"retail_net":-111.0},{"date":"2026-09-21","foreign_net":-11642.0,"institution_net":0.0,"retail_net":11642.0},{"date":"2026-09-18","foreign_net":5718.0,"institution_net":0.0,"retail_net":-5718.0},{"date":"2026-09-17","foreign_net":-7368.0,"institution_net":0.0,"retail_net":7368.0},{"date":"2026-09-16","foreign_net":-2573.0,"institution_net":0.0,"retail_net":2573.0},{"date":"2026-09-15","foreign_net":-1078.0,"institution_net":0.0,"retail_net":1078.0},{"date":"2026-09-14","foreign_net":-3325.0,"institution_net":0.0,"retail_net":3325.0},{"date":"2026-09-11","foreign_net":4173.0,"institution_net":0.0,"retail_net":-4173.0},{"date":"2026-09-10","foreign_net":-4128.0,"institution_net":0.0,"retail_net":4128.0},{"date":"2026-09-09","foreign_net":-10496.0,"institution_net":0.0,"retail_net":10496.0},{"date":"2026-09-08","foreign_net":-15535.0,"institution_net":0.0,"retail_net":15535.0}],"periods":{"d1":{"foreign_net":745.0,"institution_net":0,"retail_net":-745.0},"d3":{"foreign_net":-392.0,"institution_net":0,"retail_net":392.0},"d7":{"foreign_net":14682.0,"institution_net":0.0,"retail_net":-14682.0},"d14":{"foreign_net":17486.0,"institution_net":1.0,"retail_net":-17487.0},"d30":{"foreign_net":-46031.0,"institution_net":1.0,"retail_net":46030.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -79, PBR 1.31x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -79원"}]},"growth":{"grade":"A","percentile":91,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":131.0,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.4%","metrics":[{"name":"ROE","value":2.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-7.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-6.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.4,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.1,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":52,"summary":"유동비율 1.8x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.81,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.39,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":3.7,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -79, PBR 1.31x) — PBR 기준 평가"},"growth":{"grade":"A","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.84,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-7.11,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-6.98,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.31,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":4.02,"pbr_5y_low":1.37,"pbr_5y_avg":2.9,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":2.9,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.73},{"quarter":"2024-Q3","per":null,"pbr":2.9},{"quarter":"2024-Q4","per":null,"pbr":2.77},{"quarter":"2025-Q1","per":null,"pbr":3.05},{"quarter":"2025-Q2","per":null,"pbr":4.02},{"quarter":"2025-Q3","per":null,"pbr":3.87},{"quarter":"2025-Q4","per":null,"pbr":2.29},{"quarter":"2026-Q1","per":null,"pbr":2.11},{"quarter":"2026-Q2","per":null,"pbr":1.37},{"quarter":"현재","per":null,"pbr":1.31}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.3배"},{"label":"ROE","value":"2.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:54:56.843041+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":0.02425919949106292,"dividend_yield":null,"eps":30.0,"revenue":null,"operating_income":486210851.0,"net_income":478936605.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.013208624571341194,"gross_margin":null,"total_equity":19742473579.0,"total_assets":36259385102.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.52,"roe":-0.08001062070721067,"dividend_yield":null,"eps":-90.79,"revenue":22084425879.0,"operating_income":-1570873051.0,"net_income":-1541115290.0,"market_cap":33200000000.0,"profit_margin":-0.06978290033183253,"operating_margin":-0.07113035492100962,"roa":-0.04399618674104632,"gross_margin":1.0,"total_equity":19261384006.0,"total_assets":35028383234.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.09125627727192884,"dividend_yield":null,"eps":111.89,"revenue":null,"operating_income":-732667934.0,"net_income":1897812051.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.053075160445631674,"gross_margin":null,"total_equity":20796509651.0,"total_assets":35757066678.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.11106703102138402,"dividend_yield":null,"eps":-130.0,"revenue":null,"operating_income":-1704216456.0,"net_income":-2098737350.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.03282701663347793,"gross_margin":null,"total_equity":18896132639.0,"total_assets":63933234428.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.09672874240545029,"dividend_yield":null,"eps":-126.0,"revenue":null,"operating_income":-2187525735.0,"net_income":-2030462608.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.029375105755691792,"gross_margin":null,"total_equity":20991305764.0,"total_assets":69121882484.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.1000965183922782,"dividend_yield":null,"eps":-142.94,"revenue":null,"operating_income":-1876337446.0,"net_income":-2305263706.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.034031936796511425,"gross_margin":null,"total_equity":23030408480.0,"total_assets":67738245983.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.16595167883112952,"dividend_yield":null,"eps":-247.9,"revenue":null,"operating_income":-1206242342.0,"net_income":-4204543580.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.060718385248988975,"gross_margin":null,"total_equity":25335950860.0,"total_assets":69246630370.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-9.229851532737795e-06,"dividend_yield":null,"eps":-0.02,"revenue":null,"operating_income":25140950.0,"net_income":-272545.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-3.6203667326897526e-06,"gross_margin":null,"total_equity":29528643991.0,"total_assets":75281047508.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.03999749670328284,"dividend_yield":null,"eps":-73.2,"revenue":null,"operating_income":-746991651.0,"net_income":-1181303240.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.016270547165980614,"gross_margin":null,"total_equity":29534429336.0,"total_assets":72603780804.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.03973980812653824,"dividend_yield":null,"eps":-76.0,"revenue":null,"operating_income":-1613346102.0,"net_income":-1220503378.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.016998132765436755,"gross_margin":null,"total_equity":30712362126.0,"total_assets":71802202915.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.053313249277097935,"dividend_yield":null,"eps":-100.36,"revenue":null,"operating_income":-1346979199.0,"net_income":-1702201277.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.022645239838471862,"gross_margin":null,"total_equity":31928297376.0,"total_assets":75168171728.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.011718921409874175,"dividend_yield":null,"eps":-25.0,"revenue":null,"operating_income":-523517987.0,"net_income":-400980537.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.005164915078494866,"gross_margin":null,"total_equity":34216505340.0,"total_assets":77635455938.0}],"current_price":1527.0,"change_pct":1.53,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-01-21","close":18250.0},{"date":"2021-01-22","close":19275.0},{"date":"2021-01-25","close":17400.0},{"date":"2021-01-26","close":16050.0},{"date":"2021-01-27","close":16200.0},{"date":"2021-01-28","close":16500.0},{"date":"2021-01-29","close":14050.0},{"date":"2021-02-01","close":13250.0},{"date":"2021-02-02","close":12675.0},{"date":"2021-02-03","close":12800.0},{"date":"2021-02-04","close":12075.0},{"date":"2021-02-05","close":11500.0},{"date":"2021-02-08","close":12000.0},{"date":"2021-02-09","close":12500.0},{"date":"2021-02-10","close":13000.0},{"date":"2021-02-15","close":13425.0},{"date":"2021-02-16","close":13800.0},{"date":"2021-02-17","close":12850.0},{"date":"2021-02-18","close":11825.0},{"date":"2021-02-19","close":11775.0},{"date":"2021-02-22","close":10800.0},{"date":"2021-02-23","close":10725.0},{"date":"2021-02-24","close":10100.0},{"date":"2021-02-25","close":10000.0},{"date":"2021-02-26","close":9600.0},{"date":"2021-03-02","close":9650.0},{"date":"2021-03-03","close":11000.0},{"date":"2021-03-04","close":10650.0},{"date":"2021-03-05","close":12925.0},{"date":"2021-03-08","close":12900.0},{"date":"2021-03-09","close":12550.0},{"date":"2021-03-10","close":11750.0},{"date":"2021-03-11","close":11450.0},{"date":"2021-03-12","close":11350.0},{"date":"2021-03-15","close":10800.0},{"date":"2021-03-16","close":10775.0},{"date":"2021-03-17","close":11350.0},{"date":"2021-03-18","close":11725.0},{"date":"2021-03-19","close":11825.0},{"date":"2021-03-22","close":11700.0},{"date":"2021-03-23","close":11575.0},{"date":"2021-03-24","close":11200.0},{"date":"2021-03-25","close":11100.0},{"date":"2021-03-26","close":10975.0},{"date":"2021-03-29","close":10850.0},{"date":"2021-03-30","close":12225.0},{"date":"2021-03-31","close":12125.0},{"date":"2021-04-01","close":11800.0},{"date":"2021-04-02","close":11525.0},{"date":"2021-04-05","close":11425.0},{"date":"2021-04-06","close":12300.0},{"date":"2021-04-07","close":12975.0},{"date":"2021-04-08","close":14525.0},{"date":"2021-04-09","close":14250.0},{"date":"2021-04-12","close":13150.0},{"date":"2021-04-13","close":12800.0},{"date":"2021-04-14","close":12800.0},{"date":"2021-04-15","close":12400.0},{"date":"2021-04-16","close":12800.0},{"date":"2021-04-19","close":12775.0},{"date":"2021-04-20","close":12575.0},{"date":"2021-04-21","close":13900.0},{"date":"2021-04-22","close":14125.0},{"date":"2021-04-23","close":14175.0},{"date":"2021-04-26","close":14500.0},{"date":"2021-04-27","close":15125.0},{"date":"2021-04-28","close":13900.0},{"date":"2021-04-29","close":14000.0},{"date":"2021-04-30","close":13900.0},{"date":"2021-05-03","close":13400.0},{"date":"2021-05-04","close":14425.0},{"date":"2021-05-06","close":14600.0},{"date":"2021-05-07","close":13925.0},{"date":"2021-05-10","close":13725.0},{"date":"2021-05-11","close":13000.0},{"date":"2021-05-12","close":12450.0},{"date":"2021-05-13","close":12225.0},{"date":"2021-05-14","close":12325.0},{"date":"2021-05-17","close":11850.0},{"date":"2021-05-18","close":12200.0},{"date":"2021-05-20","close":12050.0},{"date":"2021-05-21","close":11825.0},{"date":"2021-05-24","close":11350.0},{"date":"2021-05-25","close":11525.0},{"date":"2021-05-26","close":12200.0},{"date":"2021-05-27","close":12000.0},{"date":"2021-05-28","close":11950.0},{"date":"2021-05-31","close":11875.0},{"date":"2021-06-01","close":12200.0},{"date":"2021-06-02","close":12500.0},{"date":"2021-06-03","close":12475.0},{"date":"2021-06-04","close":12200.0},{"date":"2021-06-07","close":12225.0},{"date":"2021-06-08","close":12400.0},{"date":"2021-06-09","close":12100.0},{"date":"2021-06-10","close":12450.0},{"date":"2021-06-11","close":12600.0},{"date":"2021-06-14","close":12275.0},{"date":"2021-06-15","close":12500.0},{"date":"2021-06-16","close":12800.0},{"date":"2021-06-17","close":13325.0},{"date":"2021-06-18","close":13950.0},{"date":"2021-06-21","close":13900.0},{"date":"2021-06-22","close":14050.0},{"date":"2021-06-23","close":15150.0},{"date":"2021-06-24","close":14900.0},{"date":"2021-06-25","close":14350.0},{"date":"2021-06-28","close":14575.0},{"date":"2021-06-29","close":14375.0},{"date":"2021-06-30","close":14950.0},{"date":"2021-07-01","close":15075.0},{"date":"2021-07-02","close":14700.0},{"date":"2021-07-05","close":14300.0},{"date":"2021-07-06","close":14200.0},{"date":"2021-07-07","close":13750.0},{"date":"2021-07-08","close":13325.0},{"date":"2021-07-09","close":13650.0},{"date":"2021-07-12","close":13475.0},{"date":"2021-07-13","close":13650.0},{"date":"2021-07-14","close":13375.0},{"date":"2021-07-15","close":13850.0},{"date":"2021-07-16","close":14025.0},{"date":"2021-07-19","close":14400.0},{"date":"2021-07-20","close":13925.0},{"date":"2021-07-21","close":13300.0},{"date":"2021-07-22","close":13075.0},{"date":"2021-07-23","close":13100.0},{"date":"2021-07-26","close":13650.0},{"date":"2021-07-27","close":13350.0},{"date":"2021-07-28","close":13175.0},{"date":"2021-07-29","close":13150.0},{"date":"2021-07-30","close":12950.0},{"date":"2021-08-02","close":12725.0},{"date":"2021-08-03","close":12400.0},{"date":"2021-08-04","close":12700.0},{"date":"2021-08-05","close":12850.0},{"date":"2021-08-06","close":12875.0},{"date":"2021-08-09","close":12775.0},{"date":"2021-08-10","close":12475.0},{"date":"2021-08-11","close":12300.0},{"date":"2021-08-12","close":12400.0},{"date":"2021-08-13","close":12075.0},{"date":"2021-08-17","close":11200.0},{"date":"2021-08-18","close":11550.0},{"date":"2021-08-19","close":10875.0},{"date":"2021-08-20","close":10200.0},{"date":"2021-08-23","close":10675.0},{"date":"2021-08-24","close":10975.0},{"date":"2021-08-25","close":11075.0},{"date":"2021-08-26","close":10725.0},{"date":"2021-08-27","close":10800.0},{"date":"2021-08-30","close":11175.0},{"date":"2021-08-31","close":11225.0},{"date":"2021-09-01","close":11200.0},{"date":"2021-09-02","close":11000.0},{"date":"2021-09-03","close":10850.0},{"date":"2021-09-06","close":11000.0},{"date":"2021-09-07","close":10625.0},{"date":"2021-09-08","close":10375.0},{"date":"2021-09-09","close":10200.0},{"date":"2021-09-10","close":10300.0},{"date":"2021-09-13","close":10050.0},{"date":"2021-09-14","close":10250.0},{"date":"2021-09-15","close":10150.0},{"date":"2021-09-16","close":10375.0},{"date":"2021-09-17","close":10375.0},{"date":"2021-09-23","close":10100.0},{"date":"2021-09-24","close":10000.0},{"date":"2021-09-27","close":9900.0},{"date":"2021-09-28","close":9800.0},{"date":"2021-09-29","close":9700.0},{"date":"2021-09-30","close":9575.0},{"date":"2021-10-01","close":9200.0},{"date":"2021-10-05","close":8700.0},{"date":"2021-10-06","close":8125.0},{"date":"2021-10-07","close":8700.0},{"date":"2021-10-08","close":8525.0},{"date":"2021-10-12","close":8450.0},{"date":"2021-10-13","close":8600.0},{"date":"2021-10-14","close":8900.0},{"date":"2021-10-15","close":8950.0},{"date":"2021-10-18","close":8975.0},{"date":"2021-10-19","close":9075.0},{"date":"2021-10-20","close":9550.0},{"date":"2021-10-21","close":9450.0},{"date":"2021-10-22","close":9625.0},{"date":"2021-10-25","close":9450.0},{"date":"2021-10-26","close":9575.0},{"date":"2021-10-27","close":9550.0},{"date":"2021-10-28","close":9375.0},{"date":"2021-10-29","close":9075.0},{"date":"2021-11-01","close":9075.0},{"date":"2021-11-02","close":9050.0},{"date":"2021-11-03","close":8900.0},{"date":"2021-11-04","close":8900.0},{"date":"2021-11-05","close":8600.0},{"date":"2021-11-08","close":8500.0},{"date":"2021-11-09","close":8775.0},{"date":"2021-11-10","close":8500.0},{"date":"2021-11-11","close":8325.0},{"date":"2021-11-12","close":8700.0},{"date":"2021-11-15","close":8900.0},{"date":"2021-11-16","close":8850.0},{"date":"2021-11-17","close":9550.0},{"date":"2021-11-18","close":10450.0},{"date":"2021-11-19","close":11175.0},{"date":"2021-11-22","close":11225.0},{"date":"2021-11-23","close":10750.0},{"date":"2021-11-24","close":13000.0},{"date":"2021-11-25","close":14750.0},{"date":"2021-11-26","close":14400.0},{"date":"2021-11-29","close":13875.0},{"date":"2021-11-30","close":12275.0},{"date":"2021-12-01","close":12825.0},{"date":"2021-12-02","close":11425.0},{"date":"2021-12-03","close":12050.0},{"date":"2021-12-06","close":12725.0},{"date":"2021-12-07","close":12475.0},{"date":"2021-12-08","close":11800.0},{"date":"2021-12-09","close":13500.0},{"date":"2021-12-10","close":14300.0},{"date":"2021-12-13","close":13975.0},{"date":"2021-12-14","close":14425.0},{"date":"2021-12-15","close":13700.0},{"date":"2021-12-16","close":13325.0},{"date":"2021-12-17","close":12250.0},{"date":"2021-12-20","close":11950.0},{"date":"2021-12-21","close":11725.0},{"date":"2021-12-22","close":12250.0},{"date":"2021-12-23","close":11825.0},{"date":"2021-12-24","close":12000.0},{"date":"2021-12-27","close":11875.0},{"date":"2021-12-28","close":12150.0},{"date":"2021-12-29","close":13075.0},{"date":"2021-12-30","close":14325.0},{"date":"2022-01-03","close":16800.0},{"date":"2022-01-04","close":17375.0},{"date":"2022-01-05","close":14750.0},{"date":"2022-01-06","close":13700.0},{"date":"2022-01-07","close":13725.0},{"date":"2022-01-10","close":13150.0},{"date":"2022-01-11","close":12525.0},{"date":"2022-01-12","close":12650.0},{"date":"2022-01-13","close":11825.0},{"date":"2022-01-14","close":12275.0},{"date":"2022-01-17","close":12300.0},{"date":"2022-01-18","close":12000.0},{"date":"2022-01-19","close":13400.0},{"date":"2022-01-20","close":13400.0},{"date":"2022-01-21","close":12500.0},{"date":"2022-01-24","close":12450.0},{"date":"2022-01-25","close":9200.0},{"date":"2022-01-26","close":8900.0},{"date":"2022-01-27","close":8800.0},{"date":"2022-01-28","close":8925.0},{"date":"2022-02-03","close":8950.0},{"date":"2022-02-04","close":9350.0},{"date":"2022-02-07","close":9575.0},{"date":"2022-02-08","close":9300.0},{"date":"2022-02-09","close":9375.0},{"date":"2022-02-10","close":9700.0},{"date":"2022-02-11","close":9400.0},{"date":"2022-02-14","close":8850.0},{"date":"2022-02-15","close":8425.0},{"date":"2022-02-16","close":9075.0},{"date":"2022-02-17","close":8900.0},{"date":"2022-02-18","close":9100.0},{"date":"2022-02-21","close":9275.0},{"date":"2022-02-22","close":9275.0},{"date":"2022-02-23","close":9275.0},{"date":"2022-02-24","close":8950.0},{"date":"2022-02-25","close":9125.0},{"date":"2022-02-28","close":9125.0},{"date":"2022-03-02","close":9325.0},{"date":"2022-03-03","close":9625.0},{"date":"2022-03-04","close":9275.0},{"date":"2022-03-07","close":8925.0},{"date":"2022-03-08","close":8875.0},{"date":"2022-03-10","close":9200.0},{"date":"2022-03-11","close":9475.0},{"date":"2022-03-14","close":9300.0},{"date":"2022-03-15","close":9300.0},{"date":"2022-03-16","close":9325.0},{"date":"2022-03-17","close":9325.0},{"date":"2022-03-18","close":9650.0},{"date":"2022-03-21","close":9475.0},{"date":"2022-03-22","close":9475.0},{"date":"2022-03-23","close":9625.0},{"date":"2022-03-24","close":10325.0},{"date":"2022-03-25","close":10375.0},{"date":"2022-03-28","close":9950.0},{"date":"2022-03-29","close":10600.0},{"date":"2022-03-30","close":10550.0},{"date":"2022-03-31","close":10450.0},{"date":"2022-04-01","close":10600.0},{"date":"2022-04-04","close":10875.0},{"date":"2022-04-05","close":10750.0},{"date":"2022-04-06","close":10675.0},{"date":"2022-04-07","close":10250.0},{"date":"2022-04-08","close":10275.0},{"date":"2022-04-11","close":10300.0},{"date":"2022-04-12","close":10400.0},{"date":"2022-04-13","close":10700.0},{"date":"2022-04-14","close":10700.0},{"date":"2022-04-15","close":10700.0},{"date":"2022-04-18","close":10400.0},{"date":"2022-04-19","close":10425.0},{"date":"2022-04-20","close":10250.0},{"date":"2022-04-21","close":9950.0},{"date":"2022-04-22","close":9525.0},{"date":"2022-04-25","close":9125.0},{"date":"2022-04-26","close":9100.0},{"date":"2022-04-27","close":9025.0},{"date":"2022-04-28","close":9025.0},{"date":"2022-04-29","close":9150.0},{"date":"2022-05-02","close":8900.0},{"date":"2022-05-03","close":9075.0},{"date":"2022-05-04","close":8925.0},{"date":"2022-05-06","close":8975.0},{"date":"2022-05-09","close":8750.0},{"date":"2022-05-10","close":8775.0},{"date":"2022-05-11","close":8900.0},{"date":"2022-05-12","close":8950.0},{"date":"2022-05-13","close":9250.0},{"date":"2022-05-16","close":9625.0},{"date":"2022-05-17","close":9275.0},{"date":"2022-05-18","close":9250.0},{"date":"2022-05-19","close":9100.0},{"date":"2022-05-20","close":9300.0},{"date":"2022-05-23","close":9200.0},{"date":"2022-05-24","close":8775.0},{"date":"2022-05-25","close":8800.0},{"date":"2022-05-26","close":8850.0},{"date":"2022-05-27","close":8800.0},{"date":"2022-05-30","close":9010.0},{"date":"2022-05-31","close":9090.0},{"date":"2022-06-02","close":9100.0},{"date":"2022-06-03","close":9180.0},{"date":"2022-06-07","close":8990.0},{"date":"2022-06-08","close":8990.0},{"date":"2022-06-09","close":9130.0},{"date":"2022-06-10","close":9140.0},{"date":"2022-06-13","close":8800.0},{"date":"2022-06-14","close":9190.0},{"date":"2022-06-15","close":8480.0},{"date":"2022-06-16","close":8830.0},{"date":"2022-06-17","close":8460.0},{"date":"2022-06-20","close":7880.0},{"date":"2022-06-21","close":7530.0},{"date":"2022-06-22","close":6740.0},{"date":"2022-06-23","close":6220.0},{"date":"2022-06-24","close":6670.0},{"date":"2022-06-27","close":6860.0},{"date":"2022-06-28","close":6810.0},{"date":"2022-06-29","close":6880.0},{"date":"2022-06-30","close":6560.0},{"date":"2022-07-01","close":6450.0},{"date":"2022-07-04","close":6620.0},{"date":"2022-07-05","close":6870.0},{"date":"2022-07-06","close":6990.0},{"date":"2022-07-07","close":7240.0},{"date":"2022-07-08","close":7390.0},{"date":"2022-07-11","close":7400.0},{"date":"2022-07-12","close":7300.0},{"date":"2022-07-13","close":7750.0},{"date":"2022-07-14","close":7760.0},{"date":"2022-07-15","close":7770.0},{"date":"2022-07-18","close":7830.0},{"date":"2022-07-19","close":7970.0},{"date":"2022-07-20","close":7970.0},{"date":"2022-07-21","close":7970.0},{"date":"2022-07-22","close":8080.0},{"date":"2022-07-25","close":8350.0},{"date":"2022-07-26","close":8350.0},{"date":"2022-07-27","close":7950.0},{"date":"2022-07-28","close":7360.0},{"date":"2022-07-29","close":7280.0},{"date":"2022-08-01","close":6990.0},{"date":"2022-08-02","close":6910.0},{"date":"2022-08-03","close":7110.0},{"date":"2022-08-04","close":7430.0},{"date":"2022-08-05","close":7420.0},{"date":"2022-08-08","close":7380.0},{"date":"2022-08-09","close":7340.0},{"date":"2022-08-10","close":7090.0},{"date":"2022-08-11","close":7180.0},{"date":"2022-08-12","close":7160.0},{"date":"2022-08-16","close":7510.0},{"date":"2022-08-17","close":7300.0},{"date":"2022-08-18","close":7150.0},{"date":"2022-08-19","close":6990.0},{"date":"2022-08-22","close":6720.0},{"date":"2022-08-23","close":6500.0},{"date":"2022-08-24","close":6500.0},{"date":"2022-08-25","close":6690.0},{"date":"2022-08-26","close":6640.0},{"date":"2022-08-29","close":6320.0},{"date":"2022-08-30","close":6440.0},{"date":"2022-08-31","close":6800.0},{"date":"2022-09-01","close":6780.0},{"date":"2022-09-02","close":6740.0},{"date":"2022-09-05","close":6390.0},{"date":"2022-09-06","close":6420.0},{"date":"2022-09-07","close":6320.0},{"date":"2022-09-08","close":6300.0},{"date":"2022-09-13","close":6470.0},{"date":"2022-09-14","close":6450.0},{"date":"2022-09-15","close":6300.0},{"date":"2022-09-16","close":6250.0},{"date":"2022-09-19","close":6000.0},{"date":"2022-09-20","close":5980.0},{"date":"2022-09-21","close":5980.0},{"date":"2022-09-22","close":5700.0},{"date":"2022-09-23","close":5440.0},{"date":"2022-09-26","close":5000.0},{"date":"2022-09-27","close":5080.0},{"date":"2022-09-28","close":4800.0},{"date":"2022-09-29","close":4785.0},{"date":"2022-09-30","close":4330.0},{"date":"2022-10-04","close":4605.0},{"date":"2022-10-05","close":4600.0},{"date":"2022-10-06","close":4660.0},{"date":"2022-10-07","close":4560.0},{"date":"2022-10-11","close":4295.0},{"date":"2022-10-12","close":4245.0},{"date":"2022-10-13","close":4090.0},{"date":"2022-10-14","close":4260.0},{"date":"2022-10-17","close":4350.0},{"date":"2022-10-18","close":4545.0},{"date":"2022-10-19","close":4475.0},{"date":"2022-10-20","close":4290.0},{"date":"2022-10-21","close":4180.0},{"date":"2022-10-24","close":4295.0},{"date":"2022-10-25","close":4270.0},{"date":"2022-10-26","close":4155.0},{"date":"2022-10-27","close":4200.0},{"date":"2022-10-28","close":4200.0},{"date":"2022-10-31","close":4280.0},{"date":"2022-11-01","close":4260.0},{"date":"2022-11-02","close":4325.0},{"date":"2022-11-03","close":4170.0},{"date":"2022-11-04","close":4055.0},{"date":"2022-11-07","close":4500.0},{"date":"2022-11-08","close":5850.0},{"date":"2022-11-09","close":5900.0},{"date":"2022-11-10","close":5650.0},{"date":"2022-11-11","close":5710.0},{"date":"2022-11-14","close":5630.0},{"date":"2022-11-15","close":5760.0},{"date":"2022-11-16","close":5720.0},{"date":"2022-11-17","close":5600.0},{"date":"2022-11-18","close":5370.0},{"date":"2022-11-21","close":5250.0},{"date":"2022-11-22","close":5220.0},{"date":"2022-11-23","close":5680.0},{"date":"2022-11-24","close":5890.0},{"date":"2022-11-25","close":5680.0},{"date":"2022-11-28","close":5820.0},{"date":"2022-11-29","close":6030.0},{"date":"2022-11-30","close":5910.0},{"date":"2022-12-01","close":7350.0},{"date":"2022-12-02","close":7150.0},{"date":"2022-12-05","close":7100.0},{"date":"2022-12-06","close":6550.0},{"date":"2022-12-07","close":6510.0},{"date":"2022-12-08","close":7060.0},{"date":"2022-12-09","close":6950.0},{"date":"2022-12-12","close":6700.0},{"date":"2022-12-13","close":6270.0},{"date":"2022-12-14","close":6350.0},{"date":"2022-12-15","close":6470.0},{"date":"2022-12-16","close":6560.0},{"date":"2022-12-19","close":6620.0},{"date":"2022-12-20","close":6300.0},{"date":"2022-12-21","close":6160.0},{"date":"2022-12-22","close":6140.0},{"date":"2022-12-23","close":5740.0},{"date":"2022-12-26","close":5620.0},{"date":"2022-12-27","close":5670.0},{"date":"2022-12-28","close":5670.0},{"date":"2022-12-29","close":5460.0},{"date":"2023-01-02","close":5500.0},{"date":"2023-01-03","close":5980.0},{"date":"2023-01-04","close":6170.0},{"date":"2023-01-05","close":5990.0},{"date":"2023-01-06","close":6020.0},{"date":"2023-01-09","close":6040.0},{"date":"2023-01-10","close":6050.0},{"date":"2023-01-11","close":6340.0},{"date":"2023-01-12","close":6250.0},{"date":"2023-01-13","close":6150.0},{"date":"2023-01-16","close":6650.0},{"date":"2023-01-17","close":6750.0},{"date":"2023-01-18","close":6750.0},{"date":"2023-01-19","close":7000.0},{"date":"2023-01-20","close":6500.0},{"date":"2023-01-25","close":6510.0},{"date":"2023-01-26","close":6330.0},{"date":"2023-01-27","close":6480.0},{"date":"2023-01-30","close":6300.0},{"date":"2023-01-31","close":6580.0},{"date":"2023-02-01","close":7020.0},{"date":"2023-02-02","close":7550.0},{"date":"2023-02-03","close":7270.0},{"date":"2023-02-06","close":7040.0},{"date":"2023-02-07","close":7050.0},{"date":"2023-02-08","close":7540.0},{"date":"2023-02-09","close":7410.0},{"date":"2023-02-10","close":7200.0},{"date":"2023-02-13","close":7060.0},{"date":"2023-02-14","close":7380.0},{"date":"2023-02-15","close":7270.0},{"date":"2023-02-16","close":7380.0},{"date":"2023-02-17","close":7140.0},{"date":"2023-02-20","close":7190.0},{"date":"2023-02-21","close":7200.0},{"date":"2023-02-22","close":6870.0},{"date":"2023-02-23","close":6870.0},{"date":"2023-02-24","close":6670.0},{"date":"2023-02-27","close":6500.0},{"date":"2023-02-28","close":6770.0},{"date":"2023-03-02","close":6600.0},{"date":"2023-03-03","close":6700.0},{"date":"2023-03-06","close":6730.0},{"date":"2023-03-07","close":6700.0},{"date":"2023-03-08","close":6430.0},{"date":"2023-03-09","close":6320.0},{"date":"2023-03-10","close":5980.0},{"date":"2023-03-13","close":6000.0},{"date":"2023-03-14","close":5700.0},{"date":"2023-03-15","close":5790.0},{"date":"2023-03-16","close":5780.0},{"date":"2023-03-17","close":6080.0},{"date":"2023-03-20","close":6060.0},{"date":"2023-03-21","close":5930.0},{"date":"2023-03-22","close":6100.0},{"date":"2023-03-23","close":6210.0},{"date":"2023-03-24","close":6330.0},{"date":"2023-03-27","close":6080.0},{"date":"2023-03-28","close":6290.0},{"date":"2023-03-29","close":6130.0},{"date":"2023-03-30","close":6140.0},{"date":"2023-03-31","close":5930.0},{"date":"2023-04-03","close":5800.0},{"date":"2023-04-04","close":5880.0},{"date":"2023-04-05","close":5900.0},{"date":"2023-04-06","close":5690.0},{"date":"2023-04-07","close":5680.0},{"date":"2023-04-10","close":5430.0},{"date":"2023-04-11","close":5500.0},{"date":"2023-04-12","close":5500.0},{"date":"2023-04-13","close":5520.0},{"date":"2023-04-14","close":5650.0},{"date":"2023-04-17","close":5680.0},{"date":"2023-04-18","close":5570.0},{"date":"2023-04-19","close":5600.0},{"date":"2023-04-20","close":5430.0},{"date":"2023-04-21","close":5400.0},{"date":"2023-04-24","close":5280.0},{"date":"2023-04-25","close":5270.0},{"date":"2023-04-26","close":5260.0},{"date":"2023-04-27","close":5200.0},{"date":"2023-04-28","close":5230.0},{"date":"2023-05-02","close":5350.0},{"date":"2023-05-03","close":5280.0},{"date":"2023-05-04","close":5310.0},{"date":"2023-05-08","close":5390.0},{"date":"2023-05-09","close":5270.0},{"date":"2023-05-10","close":5290.0},{"date":"2023-05-11","close":5330.0},{"date":"2023-05-12","close":5270.0},{"date":"2023-05-15","close":5300.0},{"date":"2023-05-16","close":5430.0},{"date":"2023-05-17","close":5520.0},{"date":"2023-05-18","close":5620.0},{"date":"2023-05-19","close":5690.0},{"date":"2023-05-22","close":5700.0},{"date":"2023-05-23","close":5670.0},{"date":"2023-05-24","close":5580.0},{"date":"2023-05-25","close":5490.0},{"date":"2023-05-26","close":5490.0},{"date":"2023-05-30","close":5620.0},{"date":"2023-05-31","close":5630.0},{"date":"2023-06-01","close":5700.0},{"date":"2023-06-02","close":5700.0},{"date":"2023-06-05","close":5710.0},{"date":"2023-06-07","close":5690.0},{"date":"2023-06-08","close":5670.0},{"date":"2023-06-09","close":5860.0},{"date":"2023-06-12","close":5820.0},{"date":"2023-06-13","close":5870.0},{"date":"2023-06-14","close":5680.0},{"date":"2023-06-15","close":5680.0},{"date":"2023-06-16","close":6060.0},{"date":"2023-06-19","close":5920.0},{"date":"2023-06-20","close":5890.0},{"date":"2023-06-21","close":5790.0},{"date":"2023-06-22","close":6200.0},{"date":"2023-06-23","close":6110.0},{"date":"2023-06-26","close":6020.0},{"date":"2023-06-27","close":6050.0},{"date":"2023-06-28","close":6110.0},{"date":"2023-06-29","close":6270.0},{"date":"2023-06-30","close":6230.0},{"date":"2023-07-03","close":6410.0},{"date":"2023-07-04","close":6340.0},{"date":"2023-07-05","close":6510.0},{"date":"2023-07-06","close":6750.0},{"date":"2023-07-07","close":6900.0},{"date":"2023-07-10","close":7190.0},{"date":"2023-07-11","close":7200.0},{"date":"2023-07-12","close":7630.0},{"date":"2023-07-13","close":7720.0},{"date":"2023-07-14","close":7740.0},{"date":"2023-07-17","close":7700.0},{"date":"2023-07-18","close":8180.0},{"date":"2023-07-19","close":9300.0},{"date":"2023-07-20","close":9120.0},{"date":"2023-07-21","close":8890.0},{"date":"2023-07-24","close":7840.0},{"date":"2023-07-25","close":7910.0},{"date":"2023-07-26","close":7660.0},{"date":"2023-07-27","close":8170.0},{"date":"2023-07-28","close":7840.0},{"date":"2023-07-31","close":8070.0},{"date":"2023-08-01","close":8420.0},{"date":"2023-08-02","close":7210.0},{"date":"2023-08-03","close":7400.0},{"date":"2023-08-04","close":7800.0},{"date":"2023-08-07","close":7820.0},{"date":"2023-08-08","close":7700.0},{"date":"2023-08-09","close":7610.0},{"date":"2023-08-10","close":7340.0},{"date":"2023-08-11","close":7360.0},{"date":"2023-08-14","close":6920.0},{"date":"2023-08-16","close":6760.0},{"date":"2023-08-17","close":6610.0},{"date":"2023-08-18","close":6400.0},{"date":"2023-08-21","close":6560.0},{"date":"2023-08-22","close":6450.0},{"date":"2023-08-23","close":6370.0},{"date":"2023-08-24","close":7350.0},{"date":"2023-08-25","close":6620.0},{"date":"2023-08-28","close":6580.0},{"date":"2023-08-29","close":6740.0},{"date":"2023-08-30","close":6780.0},{"date":"2023-08-31","close":6790.0},{"date":"2023-09-01","close":6720.0},{"date":"2023-09-04","close":6610.0},{"date":"2023-09-05","close":6520.0},{"date":"2023-09-06","close":6730.0},{"date":"2023-09-07","close":7130.0},{"date":"2023-09-08","close":7160.0},{"date":"2023-09-11","close":7050.0},{"date":"2023-09-12","close":6780.0},{"date":"2023-09-13","close":6530.0},{"date":"2023-09-14","close":6650.0},{"date":"2023-09-15","close":6670.0},{"date":"2023-09-18","close":6640.0},{"date":"2023-09-19","close":6880.0},{"date":"2023-09-20","close":6670.0},{"date":"2023-09-21","close":6430.0},{"date":"2023-09-22","close":6490.0},{"date":"2023-09-25","close":6170.0},{"date":"2023-09-26","close":6010.0},{"date":"2023-09-27","close":5970.0},{"date":"2023-10-04","close":5590.0},{"date":"2023-10-05","close":5580.0},{"date":"2023-10-06","close":5670.0},{"date":"2023-10-10","close":5450.0},{"date":"2023-10-11","close":5640.0},{"date":"2023-10-12","close":5760.0},{"date":"2023-10-13","close":5630.0},{"date":"2023-10-16","close":5450.0},{"date":"2023-10-17","close":5500.0},{"date":"2023-10-18","close":5390.0},{"date":"2023-10-19","close":5070.0},{"date":"2023-10-20","close":4810.0},{"date":"2023-10-23","close":4820.0},{"date":"2023-10-24","close":5040.0},{"date":"2023-10-25","close":4940.0},{"date":"2023-10-26","close":4730.0},{"date":"2023-10-27","close":4720.0},{"date":"2023-10-30","close":4850.0},{"date":"2023-10-31","close":4740.0},{"date":"2023-11-01","close":4810.0},{"date":"2023-11-02","close":5040.0},{"date":"2023-11-03","close":5280.0},{"date":"2023-11-06","close":5720.0},{"date":"2023-11-07","close":5700.0},{"date":"2023-11-08","close":5940.0},{"date":"2023-11-09","close":5770.0},{"date":"2023-11-10","close":5550.0},{"date":"2023-11-13","close":5420.0},{"date":"2023-11-14","close":5760.0},{"date":"2023-11-15","close":5700.0},{"date":"2023-11-16","close":5740.0},{"date":"2023-11-17","close":5510.0},{"date":"2023-11-20","close":5900.0},{"date":"2023-11-21","close":6010.0},{"date":"2023-11-22","close":7580.0},{"date":"2023-11-23","close":7380.0},{"date":"2023-11-24","close":7270.0},{"date":"2023-11-27","close":7350.0},{"date":"2023-11-28","close":7620.0},{"date":"2023-11-29","close":7150.0},{"date":"2023-11-30","close":7020.0},{"date":"2023-12-01","close":7550.0},{"date":"2023-12-04","close":7810.0},{"date":"2023-12-05","close":7610.0},{"date":"2023-12-06","close":8480.0},{"date":"2023-12-07","close":8480.0},{"date":"2023-12-08","close":8220.0},{"date":"2023-12-11","close":8230.0},{"date":"2023-12-12","close":8050.0},{"date":"2023-12-13","close":7570.0},{"date":"2023-12-14","close":7170.0},{"date":"2023-12-15","close":7570.0},{"date":"2023-12-18","close":7720.0},{"date":"2023-12-19","close":7700.0},{"date":"2023-12-20","close":7900.0},{"date":"2023-12-21","close":8130.0},{"date":"2023-12-22","close":7660.0},{"date":"2023-12-26","close":7430.0},{"date":"2023-12-27","close":7580.0},{"date":"2023-12-28","close":7690.0},{"date":"2024-01-02","close":7810.0},{"date":"2024-01-03","close":9010.0},{"date":"2024-01-04","close":8660.0},{"date":"2024-01-05","close":8970.0},{"date":"2024-01-08","close":9580.0},{"date":"2024-01-09","close":9500.0},{"date":"2024-01-10","close":9530.0},{"date":"2024-01-11","close":9230.0},{"date":"2024-01-12","close":8840.0},{"date":"2024-01-15","close":8750.0},{"date":"2024-01-16","close":9070.0},{"date":"2024-01-17","close":8790.0},{"date":"2024-01-18","close":9520.0},{"date":"2024-01-19","close":9180.0},{"date":"2024-01-22","close":9300.0},{"date":"2024-01-23","close":9320.0},{"date":"2024-01-24","close":9300.0},{"date":"2024-01-25","close":9170.0},{"date":"2024-01-26","close":9050.0},{"date":"2024-01-29","close":8320.0},{"date":"2024-01-30","close":8340.0},{"date":"2024-01-31","close":7710.0},{"date":"2024-02-01","close":7400.0},{"date":"2024-02-02","close":7360.0},{"date":"2024-02-05","close":7100.0},{"date":"2024-02-06","close":7240.0},{"date":"2024-02-07","close":7280.0},{"date":"2024-02-08","close":7600.0},{"date":"2024-02-13","close":7410.0},{"date":"2024-02-14","close":7700.0},{"date":"2024-02-15","close":7900.0},{"date":"2024-02-16","close":7650.0},{"date":"2024-02-19","close":7980.0},{"date":"2024-02-20","close":8620.0},{"date":"2024-02-21","close":8130.0},{"date":"2024-02-22","close":7860.0},{"date":"2024-02-23","close":7830.0},{"date":"2024-02-26","close":7870.0},{"date":"2024-02-27","close":7700.0},{"date":"2024-02-28","close":7590.0},{"date":"2024-02-29","close":7450.0},{"date":"2024-03-04","close":7310.0},{"date":"2024-03-05","close":7110.0},{"date":"2024-03-06","close":6940.0},{"date":"2024-03-07","close":6910.0},{"date":"2024-03-08","close":6920.0},{"date":"2024-03-11","close":7180.0},{"date":"2024-03-12","close":7370.0},{"date":"2024-03-13","close":7090.0},{"date":"2024-03-14","close":7070.0},{"date":"2024-03-15","close":6930.0},{"date":"2024-03-18","close":6990.0},{"date":"2024-03-19","close":6620.0},{"date":"2024-03-20","close":6600.0},{"date":"2024-03-21","close":6600.0},{"date":"2024-03-22","close":6700.0},{"date":"2024-03-25","close":6960.0},{"date":"2024-03-26","close":7050.0},{"date":"2024-03-27","close":6890.0},{"date":"2024-03-28","close":6690.0},{"date":"2024-03-29","close":6830.0},{"date":"2024-04-01","close":7130.0},{"date":"2024-04-02","close":6960.0},{"date":"2024-04-03","close":6830.0},{"date":"2024-04-04","close":6870.0},{"date":"2024-04-05","close":6660.0},{"date":"2024-04-08","close":6510.0},{"date":"2024-04-09","close":6660.0},{"date":"2024-04-11","close":6410.0},{"date":"2024-04-12","close":6540.0},{"date":"2024-04-15","close":6560.0},{"date":"2024-04-16","close":6420.0},{"date":"2024-04-17","close":6570.0},{"date":"2024-04-18","close":6680.0},{"date":"2024-04-19","close":6570.0},{"date":"2024-04-22","close":6540.0},{"date":"2024-04-23","close":6790.0},{"date":"2024-04-24","close":6800.0},{"date":"2024-04-25","close":6690.0},{"date":"2024-04-26","close":6550.0},{"date":"2024-04-29","close":6590.0},{"date":"2024-04-30","close":6660.0},{"date":"2024-05-02","close":6850.0},{"date":"2024-05-03","close":6850.0},{"date":"2024-05-07","close":6940.0},{"date":"2024-05-08","close":6740.0},{"date":"2024-05-09","close":6600.0},{"date":"2024-05-10","close":6590.0},{"date":"2024-05-13","close":6120.0},{"date":"2024-05-14","close":6260.0},{"date":"2024-05-16","close":6190.0},{"date":"2024-05-17","close":6120.0},{"date":"2024-05-20","close":6060.0},{"date":"2024-05-21","close":6020.0},{"date":"2024-05-22","close":5990.0},{"date":"2024-05-23","close":5990.0},{"date":"2024-05-24","close":5990.0},{"date":"2024-05-27","close":5920.0},{"date":"2024-05-28","close":5790.0},{"date":"2024-05-29","close":5690.0},{"date":"2024-05-30","close":6310.0},{"date":"2024-05-31","close":6410.0},{"date":"2024-06-03","close":6920.0},{"date":"2024-06-04","close":6740.0},{"date":"2024-06-05","close":6720.0},{"date":"2024-06-07","close":6700.0},{"date":"2024-06-10","close":6470.0},{"date":"2024-06-11","close":6500.0},{"date":"2024-06-12","close":6510.0},{"date":"2024-06-13","close":6750.0},{"date":"2024-06-14","close":6630.0},{"date":"2024-06-17","close":6560.0},{"date":"2024-06-18","close":5950.0},{"date":"2024-06-19","close":5720.0},{"date":"2024-06-20","close":5660.0},{"date":"2024-06-21","close":5460.0},{"date":"2024-06-24","close":5460.0},{"date":"2024-06-25","close":5370.0},{"date":"2024-06-26","close":5750.0},{"date":"2024-06-27","close":5510.0},{"date":"2024-06-28","close":4870.0},{"date":"2024-07-01","close":4860.0},{"date":"2024-07-02","close":4765.0},{"date":"2024-07-03","close":4800.0},{"date":"2024-07-04","close":4890.0},{"date":"2024-07-05","close":4890.0},{"date":"2024-07-08","close":4850.0},{"date":"2024-07-09","close":4850.0},{"date":"2024-07-10","close":4735.0},{"date":"2024-07-11","close":4740.0},{"date":"2024-07-12","close":4780.0},{"date":"2024-07-15","close":4825.0},{"date":"2024-07-16","close":4725.0},{"date":"2024-07-17","close":4735.0},{"date":"2024-07-18","close":4620.0},{"date":"2024-07-19","close":4625.0},{"date":"2024-07-22","close":4515.0},{"date":"2024-07-23","close":4525.0},{"date":"2024-07-24","close":4460.0},{"date":"2024-07-25","close":4715.0},{"date":"2024-07-26","close":4745.0},{"date":"2024-07-29","close":4780.0},{"date":"2024-07-30","close":4690.0},{"date":"2024-07-31","close":4640.0},{"date":"2024-08-01","close":4705.0},{"date":"2024-08-02","close":4550.0},{"date":"2024-08-05","close":4015.0},{"date":"2024-08-06","close":4145.0},{"date":"2024-08-07","close":4005.0},{"date":"2024-08-08","close":3980.0},{"date":"2024-08-09","close":4085.0},{"date":"2024-08-12","close":4075.0},{"date":"2024-08-13","close":3970.0},{"date":"2024-08-14","close":4030.0},{"date":"2024-08-16","close":3955.0},{"date":"2024-08-19","close":3900.0},{"date":"2024-08-20","close":4000.0},{"date":"2024-08-21","close":3970.0},{"date":"2024-08-22","close":3925.0},{"date":"2024-08-23","close":3865.0},{"date":"2024-08-26","close":3775.0},{"date":"2024-08-27","close":3840.0},{"date":"2024-08-28","close":3750.0},{"date":"2024-08-29","close":3660.0},{"date":"2024-08-30","close":3710.0},{"date":"2024-09-02","close":3650.0},{"date":"2024-09-03","close":3750.0},{"date":"2024-09-04","close":3485.0},{"date":"2024-09-05","close":3520.0},{"date":"2024-09-06","close":3360.0},{"date":"2024-09-09","close":3440.0},{"date":"2024-09-10","close":3365.0},{"date":"2024-09-11","close":3340.0},{"date":"2024-09-12","close":3445.0},{"date":"2024-09-13","close":3470.0},{"date":"2024-09-19","close":3395.0},{"date":"2024-09-20","close":3885.0},{"date":"2024-09-23","close":3770.0},{"date":"2024-09-24","close":3835.0},{"date":"2024-09-25","close":3925.0},{"date":"2024-09-26","close":4025.0},{"date":"2024-09-27","close":3905.0},{"date":"2024-09-30","close":3790.0},{"date":"2024-10-02","close":3690.0},{"date":"2024-10-04","close":3700.0},{"date":"2024-10-07","close":3815.0},{"date":"2024-10-08","close":3790.0},{"date":"2024-10-10","close":3730.0},{"date":"2024-10-11","close":3695.0},{"date":"2024-10-14","close":3675.0},{"date":"2024-10-15","close":3675.0},{"date":"2024-10-16","close":3685.0},{"date":"2024-10-17","close":3680.0},{"date":"2024-10-18","close":3730.0},{"date":"2024-10-21","close":3780.0},{"date":"2024-10-22","close":3675.0},{"date":"2024-10-23","close":3650.0},{"date":"2024-10-24","close":3635.0},{"date":"2024-10-25","close":3590.0},{"date":"2024-10-28","close":3700.0},{"date":"2024-10-29","close":3755.0},{"date":"2024-10-30","close":3810.0},{"date":"2024-10-31","close":3840.0},{"date":"2024-11-01","close":3735.0},{"date":"2024-11-04","close":3815.0},{"date":"2024-11-05","close":3835.0},{"date":"2024-11-06","close":3765.0},{"date":"2024-11-07","close":3725.0},{"date":"2024-11-08","close":3790.0},{"date":"2024-11-11","close":3295.0},{"date":"2024-11-12","close":3370.0},{"date":"2024-11-13","close":3265.0},{"date":"2024-11-14","close":3265.0},{"date":"2024-11-15","close":3365.0},{"date":"2024-11-18","close":3285.0},{"date":"2024-11-19","close":3380.0},{"date":"2024-11-20","close":3385.0},{"date":"2024-11-21","close":3360.0},{"date":"2024-11-22","close":3390.0},{"date":"2024-11-25","close":3395.0},{"date":"2024-11-26","close":3425.0},{"date":"2024-11-27","close":3435.0},{"date":"2024-11-28","close":3405.0},{"date":"2024-11-29","close":3400.0},{"date":"2024-12-02","close":3400.0},{"date":"2024-12-03","close":3415.0},{"date":"2024-12-04","close":3350.0},{"date":"2024-12-05","close":3280.0},{"date":"2024-12-06","close":3195.0},{"date":"2024-12-09","close":3020.0},{"date":"2024-12-10","close":3085.0},{"date":"2024-12-11","close":3240.0},{"date":"2024-12-12","close":3265.0},{"date":"2024-12-13","close":3220.0},{"date":"2024-12-16","close":3365.0},{"date":"2024-12-17","close":3360.0},{"date":"2024-12-18","close":3380.0},{"date":"2024-12-19","close":3360.0},{"date":"2024-12-20","close":3300.0},{"date":"2024-12-23","close":3255.0},{"date":"2024-12-24","close":3135.0},{"date":"2024-12-26","close":3130.0},{"date":"2024-12-27","close":3100.0},{"date":"2024-12-30","close":3105.0},{"date":"2025-01-02","close":3115.0},{"date":"2025-01-03","close":3215.0},{"date":"2025-01-06","close":3250.0},{"date":"2025-01-07","close":3195.0},{"date":"2025-01-08","close":3170.0},{"date":"2025-01-09","close":3200.0},{"date":"2025-01-10","close":3210.0},{"date":"2025-01-13","close":3155.0},{"date":"2025-01-14","close":3160.0},{"date":"2025-01-15","close":3150.0},{"date":"2025-01-16","close":3135.0},{"date":"2025-01-17","close":3105.0},{"date":"2025-01-20","close":3030.0},{"date":"2025-01-21","close":3015.0},{"date":"2025-01-22","close":3000.0},{"date":"2025-01-23","close":3275.0},{"date":"2025-01-24","close":3180.0},{"date":"2025-01-31","close":3175.0},{"date":"2025-02-03","close":3000.0},{"date":"2025-02-04","close":3065.0},{"date":"2025-02-05","close":3180.0},{"date":"2025-02-06","close":3155.0},{"date":"2025-02-07","close":3100.0},{"date":"2025-02-10","close":3100.0},{"date":"2025-02-11","close":3105.0},{"date":"2025-02-12","close":3120.0},{"date":"2025-02-13","close":3140.0},{"date":"2025-02-14","close":3160.0},{"date":"2025-02-17","close":3180.0},{"date":"2025-02-18","close":3235.0},{"date":"2025-02-19","close":3220.0},{"date":"2025-02-20","close":3330.0},{"date":"2025-02-21","close":3340.0},{"date":"2025-02-24","close":3315.0},{"date":"2025-02-25","close":3320.0},{"date":"2025-02-26","close":3295.0},{"date":"2025-02-27","close":3300.0},{"date":"2025-02-28","close":3155.0},{"date":"2025-03-04","close":3175.0},{"date":"2025-03-05","close":3110.0},{"date":"2025-03-06","close":3040.0},{"date":"2025-03-07","close":3045.0},{"date":"2025-03-10","close":2980.0},{"date":"2025-03-11","close":2995.0},{"date":"2025-03-12","close":3000.0},{"date":"2025-03-13","close":3000.0},{"date":"2025-03-14","close":2975.0},{"date":"2025-03-17","close":2980.0},{"date":"2025-03-18","close":3045.0},{"date":"2025-03-19","close":3955.0},{"date":"2025-03-20","close":3500.0},{"date":"2025-03-21","close":3355.0},{"date":"2025-03-24","close":3460.0},{"date":"2025-03-25","close":3380.0},{"date":"2025-03-26","close":3325.0},{"date":"2025-03-27","close":3255.0},{"date":"2025-03-28","close":3090.0},{"date":"2025-03-31","close":3105.0},{"date":"2025-04-01","close":3075.0},{"date":"2025-04-02","close":3030.0},{"date":"2025-04-03","close":2995.0},{"date":"2025-04-04","close":3025.0},{"date":"2025-04-07","close":2890.0},{"date":"2025-04-08","close":2835.0},{"date":"2025-04-09","close":2765.0},{"date":"2025-04-10","close":2920.0},{"date":"2025-04-11","close":3145.0},{"date":"2025-04-14","close":3125.0},{"date":"2025-04-15","close":3110.0},{"date":"2025-04-16","close":3055.0},{"date":"2025-04-17","close":3235.0},{"date":"2025-04-18","close":3175.0},{"date":"2025-04-21","close":3140.0},{"date":"2025-04-22","close":3135.0},{"date":"2025-04-23","close":3130.0},{"date":"2025-04-24","close":3130.0},{"date":"2025-04-25","close":3125.0},{"date":"2025-04-28","close":3070.0},{"date":"2025-04-29","close":3115.0},{"date":"2025-04-30","close":3100.0},{"date":"2025-05-02","close":3080.0},{"date":"2025-05-07","close":3080.0},{"date":"2025-05-08","close":3085.0},{"date":"2025-05-09","close":3060.0},{"date":"2025-05-12","close":3070.0},{"date":"2025-05-13","close":3055.0},{"date":"2025-05-14","close":3070.0},{"date":"2025-05-15","close":3050.0},{"date":"2025-05-16","close":3045.0},{"date":"2025-05-19","close":2995.0},{"date":"2025-05-20","close":2995.0},{"date":"2025-05-21","close":2995.0},{"date":"2025-05-22","close":2995.0},{"date":"2025-05-23","close":2975.0},{"date":"2025-05-26","close":3000.0},{"date":"2025-05-27","close":3000.0},{"date":"2025-05-28","close":2915.0},{"date":"2025-05-29","close":2900.0},{"date":"2025-05-30","close":2905.0},{"date":"2025-06-02","close":2800.0},{"date":"2025-06-04","close":2840.0},{"date":"2025-06-05","close":2875.0},{"date":"2025-06-09","close":2885.0},{"date":"2025-06-10","close":3025.0},{"date":"2025-06-11","close":3085.0},{"date":"2025-06-12","close":3065.0},{"date":"2025-06-13","close":2960.0},{"date":"2025-06-16","close":2940.0},{"date":"2025-06-17","close":2950.0},{"date":"2025-06-18","close":2975.0},{"date":"2025-06-19","close":3055.0},{"date":"2025-06-20","close":3170.0},{"date":"2025-06-23","close":3185.0},{"date":"2025-06-24","close":3215.0},{"date":"2025-06-25","close":3250.0},{"date":"2025-06-26","close":4225.0},{"date":"2025-06-27","close":4040.0},{"date":"2025-06-30","close":3725.0},{"date":"2025-07-01","close":4180.0},{"date":"2025-07-02","close":4180.0},{"date":"2025-07-03","close":4075.0},{"date":"2025-07-04","close":4090.0},{"date":"2025-07-07","close":3960.0},{"date":"2025-07-08","close":3830.0},{"date":"2025-07-09","close":3920.0},{"date":"2025-07-10","close":4165.0},{"date":"2025-07-11","close":4055.0},{"date":"2025-07-14","close":3915.0},{"date":"2025-07-15","close":3860.0},{"date":"2025-07-16","close":3615.0},{"date":"2025-07-17","close":3450.0},{"date":"2025-07-18","close":3475.0},{"date":"2025-07-21","close":3600.0},{"date":"2025-07-22","close":3665.0},{"date":"2025-07-23","close":3595.0},{"date":"2025-07-24","close":3495.0},{"date":"2025-07-25","close":3690.0},{"date":"2025-07-28","close":3615.0},{"date":"2025-07-29","close":3495.0},{"date":"2025-07-30","close":3485.0},{"date":"2025-07-31","close":3540.0},{"date":"2025-08-01","close":3300.0},{"date":"2025-08-04","close":3445.0},{"date":"2025-08-05","close":3465.0},{"date":"2025-08-06","close":3425.0},{"date":"2025-08-07","close":3460.0},{"date":"2025-08-08","close":3435.0},{"date":"2025-08-11","close":3470.0},{"date":"2025-08-12","close":3470.0},{"date":"2025-08-13","close":3370.0},{"date":"2025-08-14","close":3420.0},{"date":"2025-08-18","close":3400.0},{"date":"2025-08-19","close":3300.0},{"date":"2025-08-20","close":3225.0},{"date":"2025-08-21","close":3230.0},{"date":"2025-08-22","close":3215.0},{"date":"2025-08-25","close":3320.0},{"date":"2025-08-26","close":3270.0},{"date":"2025-08-27","close":3260.0},{"date":"2025-08-28","close":3265.0},{"date":"2025-08-29","close":3250.0},{"date":"2025-09-01","close":3105.0},{"date":"2025-09-02","close":3180.0},{"date":"2025-09-03","close":3135.0},{"date":"2025-09-04","close":3180.0},{"date":"2025-09-05","close":3130.0},{"date":"2025-09-08","close":3110.0},{"date":"2025-09-09","close":3110.0},{"date":"2025-09-10","close":3190.0},{"date":"2025-09-11","close":3135.0},{"date":"2025-09-12","close":3145.0},{"date":"2025-09-15","close":3145.0},{"date":"2025-09-16","close":3290.0},{"date":"2025-09-17","close":3170.0},{"date":"2025-09-18","close":3200.0},{"date":"2025-09-19","close":3270.0},{"date":"2025-09-22","close":3225.0},{"date":"2025-09-23","close":3100.0},{"date":"2025-09-24","close":3085.0},{"date":"2025-09-25","close":3620.0},{"date":"2025-09-26","close":3685.0},{"date":"2025-09-29","close":3455.0},{"date":"2025-09-30","close":3230.0},{"date":"2025-10-01","close":3215.0},{"date":"2025-10-02","close":3190.0},{"date":"2025-10-10","close":3140.0},{"date":"2025-10-13","close":3140.0},{"date":"2025-10-14","close":3050.0},{"date":"2025-10-15","close":3070.0},{"date":"2025-10-16","close":2955.0},{"date":"2025-10-17","close":2955.0},{"date":"2025-10-20","close":2965.0},{"date":"2025-10-21","close":2930.0},{"date":"2025-10-22","close":2970.0},{"date":"2025-10-23","close":2910.0},{"date":"2025-10-24","close":2900.0},{"date":"2025-10-27","close":2890.0},{"date":"2025-10-28","close":2870.0},{"date":"2025-10-29","close":2880.0},{"date":"2025-10-30","close":2755.0},{"date":"2025-10-31","close":2745.0},{"date":"2025-11-03","close":2640.0},{"date":"2025-11-04","close":2665.0},{"date":"2025-11-05","close":2645.0},{"date":"2025-11-06","close":2680.0},{"date":"2025-11-07","close":2600.0},{"date":"2025-11-10","close":2645.0},{"date":"2025-11-11","close":2640.0},{"date":"2025-11-12","close":2650.0},{"date":"2025-11-13","close":2640.0},{"date":"2025-11-14","close":2570.0},{"date":"2025-11-17","close":2550.0},{"date":"2025-11-18","close":2460.0},{"date":"2025-11-19","close":2510.0},{"date":"2025-11-20","close":2490.0},{"date":"2025-11-21","close":2440.0},{"date":"2025-11-24","close":2385.0},{"date":"2025-11-25","close":2390.0},{"date":"2025-11-26","close":2450.0},{"date":"2025-11-27","close":2425.0},{"date":"2025-11-28","close":2480.0},{"date":"2025-12-01","close":2445.0},{"date":"2025-12-02","close":2410.0},{"date":"2025-12-03","close":2410.0},{"date":"2025-12-04","close":2340.0},{"date":"2025-12-05","close":2345.0},{"date":"2025-12-08","close":2340.0},{"date":"2025-12-09","close":2300.0},{"date":"2025-12-10","close":2310.0},{"date":"2025-12-11","close":2340.0},{"date":"2025-12-12","close":2310.0},{"date":"2025-12-15","close":2330.0},{"date":"2025-12-16","close":2310.0},{"date":"2025-12-17","close":2235.0},{"date":"2025-12-18","close":2280.0},{"date":"2025-12-19","close":2295.0},{"date":"2025-12-22","close":2300.0},{"date":"2025-12-23","close":2165.0},{"date":"2025-12-24","close":2160.0},{"date":"2025-12-26","close":2085.0},{"date":"2025-12-29","close":2170.0},{"date":"2025-12-30","close":2100.0},{"date":"2026-01-02","close":2215.0},{"date":"2026-01-05","close":2155.0},{"date":"2026-01-06","close":2050.0},{"date":"2026-01-07","close":1975.0},{"date":"2026-01-08","close":1903.0},{"date":"2026-01-09","close":1973.0},{"date":"2026-01-12","close":1950.0},{"date":"2026-01-13","close":1930.0},{"date":"2026-01-14","close":1970.0},{"date":"2026-01-15","close":1970.0},{"date":"2026-01-16","close":2195.0},{"date":"2026-01-19","close":2110.0},{"date":"2026-01-20","close":2075.0},{"date":"2026-01-21","close":1989.0},{"date":"2026-01-22","close":1966.0},{"date":"2026-01-23","close":2150.0},{"date":"2026-01-26","close":2235.0},{"date":"2026-01-27","close":2230.0},{"date":"2026-01-28","close":2205.0},{"date":"2026-01-29","close":2215.0},{"date":"2026-01-30","close":2120.0},{"date":"2026-02-02","close":2060.0},{"date":"2026-02-03","close":2030.0},{"date":"2026-02-04","close":2065.0},{"date":"2026-02-05","close":1990.0},{"date":"2026-02-06","close":1951.0},{"date":"2026-02-09","close":1996.0},{"date":"2026-02-10","close":2030.0},{"date":"2026-02-11","close":1996.0},{"date":"2026-02-12","close":1993.0},{"date":"2026-02-13","close":1931.0},{"date":"2026-02-19","close":1881.0},{"date":"2026-02-20","close":1842.0},{"date":"2026-02-23","close":1860.0},{"date":"2026-02-24","close":1845.0},{"date":"2026-02-25","close":2005.0},{"date":"2026-02-26","close":2050.0},{"date":"2026-02-27","close":2000.0},{"date":"2026-03-03","close":1936.0},{"date":"2026-03-04","close":1730.0},{"date":"2026-03-05","close":1899.0},{"date":"2026-03-06","close":1900.0},{"date":"2026-03-09","close":1837.0},{"date":"2026-03-10","close":1846.0},{"date":"2026-03-11","close":1926.0},{"date":"2026-03-12","close":1911.0},{"date":"2026-03-13","close":1913.0},{"date":"2026-03-16","close":1912.0},{"date":"2026-03-17","close":1945.0},{"date":"2026-03-18","close":1900.0},{"date":"2026-03-19","close":1933.0},{"date":"2026-03-20","close":1908.0},{"date":"2026-03-23","close":1835.0},{"date":"2026-03-24","close":1879.0},{"date":"2026-03-25","close":1932.0},{"date":"2026-03-26","close":1878.0},{"date":"2026-03-27","close":1903.0},{"date":"2026-03-30","close":1820.0},{"date":"2026-03-31","close":1800.0},{"date":"2026-04-01","close":1846.0},{"date":"2026-04-02","close":1780.0},{"date":"2026-04-03","close":1779.0},{"date":"2026-04-06","close":1775.0},{"date":"2026-04-07","close":1760.0},{"date":"2026-04-08","close":1795.0},{"date":"2026-04-09","close":1760.0},{"date":"2026-04-10","close":1858.0},{"date":"2026-04-13","close":1880.0},{"date":"2026-04-14","close":1914.0},{"date":"2026-04-15","close":1891.0},{"date":"2026-04-16","close":2045.0},{"date":"2026-04-17","close":2000.0},{"date":"2026-04-20","close":2030.0},{"date":"2026-04-21","close":2030.0},{"date":"2026-04-22","close":2020.0},{"date":"2026-04-23","close":1993.0},{"date":"2026-04-24","close":1985.0},{"date":"2026-04-27","close":1979.0},{"date":"2026-04-28","close":1965.0},{"date":"2026-04-29","close":1998.0},{"date":"2026-04-30","close":1965.0},{"date":"2026-05-04","close":1954.0},{"date":"2026-05-06","close":1883.0},{"date":"2026-05-07","close":1854.0},{"date":"2026-05-08","close":1856.0},{"date":"2026-05-11","close":1797.0},{"date":"2026-05-12","close":1729.0},{"date":"2026-05-13","close":1730.0},{"date":"2026-05-14","close":1775.0},{"date":"2026-05-15","close":1648.0},{"date":"2026-05-18","close":1553.0},{"date":"2026-05-19","close":1566.0},{"date":"2026-05-20","close":1543.0},{"date":"2026-05-21","close":1566.0},{"date":"2026-05-22","close":1549.0},{"date":"2026-05-26","close":1440.0},{"date":"2026-05-27","close":1462.0},{"date":"2026-05-28","close":1414.0},{"date":"2026-05-29","close":1363.0},{"date":"2026-06-01","close":1236.0},{"date":"2026-06-02","close":1399.0},{"date":"2026-06-04","close":1244.0},{"date":"2026-06-05","close":1311.0},{"date":"2026-06-08","close":1177.0},{"date":"2026-06-09","close":1262.0},{"date":"2026-06-10","close":1280.0},{"date":"2026-06-11","close":1299.0},{"date":"2026-06-12","close":1322.0},{"date":"2026-06-15","close":1332.0},{"date":"2026-06-16","close":1367.0},{"date":"2026-06-17","close":1314.0},{"date":"2026-06-18","close":1281.0},{"date":"2026-06-19","close":1234.0},{"date":"2026-06-22","close":1160.0},{"date":"2026-06-23","close":1040.0},{"date":"2026-06-24","close":1003.0},{"date":"2026-06-25","close":1012.0},{"date":"2026-06-26","close":966.0},{"date":"2026-06-29","close":1038.0},{"date":"2026-06-30","close":1197.0},{"date":"2026-07-01","close":1098.0},{"date":"2026-07-02","close":1014.0},{"date":"2026-07-03","close":1089.0},{"date":"2026-07-06","close":1023.0},{"date":"2026-07-07","close":998.0},{"date":"2026-07-08","close":1009.0},{"date":"2026-07-09","close":984.0},{"date":"2026-07-10","close":1047.0},{"date":"2026-07-13","close":1027.0},{"date":"2026-07-14","close":1024.0},{"date":"2026-07-15","close":1020.0},{"date":"2026-07-16","close":1020.0},{"date":"2026-07-20","close":1004.0},{"date":"2026-07-21","close":1004.0},{"date":"2026-07-22","close":1030.0},{"date":"2026-07-23","close":1112.0},{"date":"2026-07-24","close":1071.0},{"date":"2026-07-27","close":1149.0},{"date":"2026-07-28","close":1139.0},{"date":"2026-07-29","close":996.0},{"date":"2026-07-30","close":1223.0},{"date":"2026-07-31","close":1227.0},{"date":"2026-08-03","close":1381.0},{"date":"2026-08-04","close":1419.0},{"date":"2026-08-05","close":1443.0},{"date":"2026-08-06","close":1435.0},{"date":"2026-08-07","close":1423.0},{"date":"2026-08-10","close":1429.0},{"date":"2026-08-11","close":1425.0},{"date":"2026-08-12","close":1449.0},{"date":"2026-08-13","close":1400.0},{"date":"2026-08-14","close":1462.0},{"date":"2026-08-18","close":1579.0},{"date":"2026-08-19","close":1537.0},{"date":"2026-08-20","close":1472.0},{"date":"2026-08-21","close":1472.0},{"date":"2026-08-24","close":1507.0},{"date":"2026-08-25","close":1547.0},{"date":"2026-08-26","close":1595.0},{"date":"2026-08-27","close":1606.0},{"date":"2026-08-28","close":1604.0},{"date":"2026-08-31","close":1639.0},{"date":"2026-09-01","close":1635.0},{"date":"2026-09-02","close":1634.0},{"date":"2026-09-03","close":1648.0},{"date":"2026-09-04","close":1750.0},{"date":"2026-09-07","close":1805.0},{"date":"2026-09-08","close":1758.0},{"date":"2026-09-09","close":1770.0},{"date":"2026-09-10","close":1768.0},{"date":"2026-09-11","close":1758.0},{"date":"2026-09-14","close":1717.0},{"date":"2026-09-15","close":1721.0},{"date":"2026-09-16","close":1777.0},{"date":"2026-09-17","close":1734.0},{"date":"2026-09-18","close":1693.0},{"date":"2026-09-21","close":1682.0},{"date":"2026-09-22","close":1719.0},{"date":"2026-09-23","close":1633.0},{"date":"2026-09-28","close":1712.0},{"date":"2026-09-29","close":1725.0},{"date":"2026-09-30","close":1678.0},{"date":"2026-10-01","close":1644.0},{"date":"2026-10-02","close":1608.0},{"date":"2026-10-06","close":1617.0},{"date":"2026-10-07","close":1587.0},{"date":"2026-10-08","close":1586.0},{"date":"2026-10-12","close":1588.0},{"date":"2026-10-13","close":1577.0},{"date":"2026-10-14","close":1579.0},{"date":"2026-10-15","close":1482.0},{"date":"2026-10-16","close":1526.0},{"date":"2026-10-19","close":1560.0},{"date":"2026-10-20","close":1494.0},{"date":"2026-10-21","close":1536.0},{"date":"2026-10-22","close":1504.0},{"date":"2026-10-23","close":1467.0}],"chart_data":[{"date":"2024-10-23","open":3675,"high":3720,"low":3610,"close":3650,"volume":83823,"rsi_14":38.52,"sma_20":3761.0,"sma_60":3896.5,"sma_120":4874.71},{"date":"2024-10-24","open":3700,"high":3705,"low":3530,"close":3635,"volume":74491,"rsi_14":44.76,"sma_20":3754.25,"sma_60":3881.67,"sma_120":4848.33},{"date":"2024-10-25","open":3600,"high":3660,"low":3560,"close":3590,"volume":54600,"rsi_14":40.18,"sma_20":3742.0,"sma_60":3867.17,"sma_120":4822.5},{"date":"2024-10-28","open":3585,"high":3730,"low":3555,"close":3700,"volume":52452,"rsi_14":39.64,"sma_20":3730.75,"sma_60":3850.25,"sma_120":4798.75},{"date":"2024-10-29","open":3655,"high":3770,"low":3655,"close":3755,"volume":36473,"rsi_14":47.01,"sma_20":3717.25,"sma_60":3833.75,"sma_120":4775.12},{"date":"2024-10-30","open":3850,"high":3885,"low":3735,"close":3810,"volume":131612,"rsi_14":56.9,"sma_20":3712.5,"sma_60":3817.58,"sma_120":4751.38},{"date":"2024-10-31","open":3740,"high":3840,"low":3735,"close":3840,"volume":43946,"rsi_14":62.61,"sma_20":3715.0,"sma_60":3803.42,"sma_120":4726.29},{"date":"2024-11-01","open":3800,"high":3845,"low":3735,"close":3735,"volume":36493,"rsi_14":54.55,"sma_20":3717.25,"sma_60":3788.33,"sma_120":4700.33},{"date":"2024-11-04","open":3770,"high":3840,"low":3725,"close":3815,"volume":25670,"rsi_14":59.46,"sma_20":3723.0,"sma_60":3773.5,"sma_120":4674.29},{"date":"2024-11-05","open":3815,"high":3845,"low":3795,"close":3835,"volume":25138,"rsi_14":60.0,"sma_20":3724.0,"sma_60":3761.58,"sma_120":4650.08},{"date":"2024-11-06","open":3810,"high":3855,"low":3735,"close":3765,"volume":40692,"rsi_14":55.21,"sma_20":3722.75,"sma_60":3757.42,"sma_120":4626.46},{"date":"2024-11-07","open":3740,"high":3780,"low":3690,"close":3725,"volume":46105,"rsi_14":49.69,"sma_20":3722.5,"sma_60":3750.42,"sma_120":4602.58},{"date":"2024-11-08","open":3870,"high":3880,"low":3720,"close":3790,"volume":71236,"rsi_14":50.61,"sma_20":3727.25,"sma_60":3746.83,"sma_120":4583.17},{"date":"2024-11-11","open":3730,"high":3730,"low":3260,"close":3295,"volume":372123,"rsi_14":34.3,"sma_20":3708.25,"sma_60":3735.42,"sma_120":4558.46},{"date":"2024-11-12","open":3310,"high":3430,"low":3165,"close":3370,"volume":100775,"rsi_14":38.89,"sma_20":3693.0,"sma_60":3723.5,"sma_120":4534.96},{"date":"2024-11-13","open":3315,"high":3360,"low":3140,"close":3265,"volume":103058,"rsi_14":36.3,"sma_20":3672.0,"sma_60":3710.0,"sma_120":4511.17},{"date":"2024-11-14","open":3230,"high":3270,"low":3135,"close":3265,"volume":73802,"rsi_14":37.55,"sma_20":3651.25,"sma_60":3698.25,"sma_120":4487.88},{"date":"2024-11-15","open":3205,"high":3405,"low":3180,"close":3365,"volume":83869,"rsi_14":37.07,"sma_20":3633.0,"sma_60":3687.17,"sma_120":4465.75},{"date":"2024-11-18","open":3365,"high":3450,"low":3285,"close":3285,"volume":36271,"rsi_14":32.2,"sma_20":3608.25,"sma_60":3676.0,"sma_120":4443.21},{"date":"2024-11-19","open":3225,"high":3380,"low":3195,"close":3380,"volume":102349,"rsi_14":34.19,"sma_20":3593.5,"sma_60":3667.33,"sma_120":4421.46},{"date":"2024-11-20","open":3415,"high":3415,"low":3285,"close":3385,"volume":41220,"rsi_14":32.96,"sma_20":3580.25,"sma_60":3657.08,"sma_120":4399.75},{"date":"2024-11-21","open":3365,"high":3395,"low":3305,"close":3360,"volume":42986,"rsi_14":35.06,"sma_20":3566.5,"sma_60":3646.92,"sma_120":4378.42},{"date":"2024-11-22","open":3290,"high":3440,"low":3290,"close":3390,"volume":58856,"rsi_14":32.37,"sma_20":3556.5,"sma_60":3638.0,"sma_120":4358.42},{"date":"2024-11-25","open":3410,"high":3455,"low":3390,"close":3395,"volume":41317,"rsi_14":31.51,"sma_20":3541.25,"sma_60":3630.17,"sma_120":4339.29},{"date":"2024-11-26","open":3415,"high":3450,"low":3370,"close":3425,"volume":30770,"rsi_14":35.22,"sma_20":3524.75,"sma_60":3624.33,"sma_120":4315.25},{"date":"2024-11-27","open":3425,"high":3480,"low":3380,"close":3435,"volume":50393,"rsi_14":37.05,"sma_20":3506.0,"sma_60":3617.58,"sma_120":4290.46},{"date":"2024-11-28","open":3350,"high":3450,"low":3330,"close":3405,"volume":55766,"rsi_14":32.26,"sma_20":3484.25,"sma_60":3611.83,"sma_120":4261.17},{"date":"2024-11-29","open":3375,"high":3405,"low":3305,"close":3400,"volume":38013,"rsi_14":58.82,"sma_20":3467.5,"sma_60":3607.5,"sma_120":4233.33},{"date":"2024-12-02","open":3395,"high":3415,"low":3280,"close":3400,"volume":60107,"rsi_14":52.88,"sma_20":3446.75,"sma_60":3602.33,"sma_120":4205.67},{"date":"2024-12-03","open":3385,"high":3480,"low":3365,"close":3415,"volume":33738,"rsi_14":67.44,"sma_20":3425.75,"sma_60":3598.42,"sma_120":4178.29},{"date":"2024-12-04","open":3330,"high":3415,"low":3325,"close":3350,"volume":54001,"rsi_14":58.59,"sma_20":3405.0,"sma_60":3591.75,"sma_120":4152.29},{"date":"2024-12-05","open":3345,"high":3385,"low":3260,"close":3280,"volume":64636,"rsi_14":40.86,"sma_20":3382.75,"sma_60":3588.33,"sma_120":4125.46},{"date":"2024-12-06","open":3265,"high":3295,"low":3065,"close":3195,"volume":84926,"rsi_14":40.43,"sma_20":3353.0,"sma_60":3582.92,"sma_120":4097.83},{"date":"2024-12-09","open":3130,"high":3130,"low":2825,"close":3020,"volume":147242,"rsi_14":17.27,"sma_20":3339.25,"sma_60":3577.25,"sma_120":4066.75},{"date":"2024-12-10","open":2950,"high":3090,"low":2910,"close":3085,"volume":106604,"rsi_14":25.41,"sma_20":3325.0,"sma_60":3571.33,"sma_120":4037.21},{"date":"2024-12-11","open":3040,"high":3255,"low":3040,"close":3240,"volume":60442,"rsi_14":41.89,"sma_20":3323.75,"sma_60":3569.25,"sma_120":4009.54},{"date":"2024-12-12","open":3240,"high":3285,"low":3200,"close":3265,"volume":25691,"rsi_14":41.5,"sma_20":3323.75,"sma_60":3568.0,"sma_120":3987.17},{"date":"2024-12-13","open":3190,"high":3295,"low":3150,"close":3220,"volume":117216,"rsi_14":38.71,"sma_20":3316.5,"sma_60":3564.25,"sma_120":3966.33},{"date":"2024-12-16","open":3220,"high":3365,"low":3220,"close":3365,"volume":56566,"rsi_14":46.63,"sma_20":3320.5,"sma_60":3562.5,"sma_120":3947.21},{"date":"2024-12-17","open":3415,"high":3420,"low":3290,"close":3360,"volume":24744,"rsi_14":45.76,"sma_20":3319.5,"sma_60":3561.92,"sma_120":3929.71},{"date":"2024-12-18","open":3355,"high":3395,"low":3305,"close":3380,"volume":26798,"rsi_14":48.57,"sma_20":3319.25,"sma_60":3553.5,"sma_120":3912.38},{"date":"2024-12-19","open":3300,"high":3370,"low":3300,"close":3360,"volume":20620,"rsi_14":47.75,"sma_20":3319.25,"sma_60":3546.67,"sma_120":3895.62},{"date":"2024-12-20","open":3365,"high":3365,"low":3250,"close":3300,"volume":25546,"rsi_14":44.74,"sma_20":3314.75,"sma_60":3537.75,"sma_120":3875.21},{"date":"2024-12-23","open":3280,"high":3320,"low":3235,"close":3255,"volume":23237,"rsi_14":41.84,"sma_20":3307.75,"sma_60":3526.58,"sma_120":3856.42},{"date":"2024-12-24","open":3230,"high":4050,"low":3130,"close":3135,"volume":1161518,"rsi_14":39.61,"sma_20":3293.25,"sma_60":3511.75,"sma_120":3841.96},{"date":"2024-12-26","open":3140,"high":3175,"low":3045,"close":3130,"volume":45949,"rsi_14":42.27,"sma_20":3278.0,"sma_60":3498.83,"sma_120":3827.54},{"date":"2024-12-27","open":3065,"high":3170,"low":3030,"close":3100,"volume":62233,"rsi_14":44.81,"sma_20":3262.75,"sma_60":3487.33,"sma_120":3813.67},{"date":"2024-12-30","open":3045,"high":3145,"low":3045,"close":3105,"volume":30625,"rsi_14":55.7,"sma_20":3248.0,"sma_60":3477.58,"sma_120":3799.54},{"date":"2025-01-02","open":3030,"high":3145,"low":3030,"close":3115,"volume":40628,"rsi_14":52.17,"sma_20":3233.75,"sma_60":3467.83,"sma_120":3784.75},{"date":"2025-01-03","open":3115,"high":3230,"low":3105,"close":3215,"volume":37105,"rsi_14":48.03,"sma_20":3223.75,"sma_60":3457.83,"sma_120":3770.79},{"date":"2025-01-06","open":3185,"high":3250,"low":3185,"close":3250,"volume":37700,"rsi_14":48.84,"sma_20":3218.75,"sma_60":3448.83,"sma_120":3757.46},{"date":"2025-01-07","open":3220,"high":3270,"low":3135,"close":3195,"volume":81146,"rsi_14":48.09,"sma_20":3214.5,"sma_60":3439.92,"sma_120":3743.67},{"date":"2025-01-08","open":3220,"high":3220,"low":3140,"close":3170,"volume":52503,"rsi_14":31.78,"sma_20":3213.25,"sma_60":3431.17,"sma_120":3730.62},{"date":"2025-01-09","open":3175,"high":3445,"low":3110,"close":3200,"volume":81654,"rsi_14":35.71,"sma_20":3222.25,"sma_60":3423.25,"sma_120":3717.79},{"date":"2025-01-10","open":3170,"high":3240,"low":3170,"close":3210,"volume":36450,"rsi_14":34.55,"sma_20":3228.5,"sma_60":3415.5,"sma_120":3704.71},{"date":"2025-01-13","open":3210,"high":3210,"low":3140,"close":3155,"volume":17811,"rsi_14":32.48,"sma_20":3224.25,"sma_60":3406.67,"sma_120":3690.79},{"date":"2025-01-14","open":3145,"high":3180,"low":3100,"close":3160,"volume":25579,"rsi_14":36.79,"sma_20":3219.0,"sma_60":3398.0,"sma_120":3677.75},{"date":"2025-01-15","open":3190,"high":3190,"low":3115,"close":3150,"volume":19846,"rsi_14":39.39,"sma_20":3215.5,"sma_60":3388.33,"sma_120":3664.54},{"date":"2025-01-16","open":3185,"high":3185,"low":3065,"close":3135,"volume":79910,"rsi_14":50.0,"sma_20":3204.0,"sma_60":3377.58,"sma_120":3652.17},{"date":"2025-01-17","open":3105,"high":3135,"low":3065,"close":3105,"volume":22560,"rsi_14":46.99,"sma_20":3191.25,"sma_60":3368.08,"sma_120":3639.5},{"date":"2025-01-20","open":3105,"high":3105,"low":3015,"close":3030,"volume":44847,"rsi_14":42.39,"sma_20":3173.75,"sma_60":3357.75,"sma_120":3627.12},{"date":"2025-01-21","open":3035,"high":3040,"low":2980,"close":3015,"volume":26048,"rsi_14":40.43,"sma_20":3156.5,"sma_60":3347.42,"sma_120":3614.54},{"date":"2025-01-22","open":3000,"high":3045,"low":2995,"close":3000,"volume":19767,"rsi_14":37.89,"sma_20":3141.5,"sma_60":3337.58,"sma_120":3602.38},{"date":"2025-01-23","open":3000,"high":3325,"low":2990,"close":3275,"volume":308126,"rsi_14":54.62,"sma_20":3142.5,"sma_60":3330.5,"sma_120":3590.38},{"date":"2025-01-24","open":3190,"high":3225,"low":3125,"close":3180,"volume":99048,"rsi_14":45.07,"sma_20":3144.75,"sma_60":3320.92,"sma_120":3577.33},{"date":"2025-01-31","open":3165,"high":3255,"low":3115,"close":3175,"volume":41849,"rsi_14":48.48,"sma_20":3147.0,"sma_60":3310.33,"sma_120":3563.96},{"date":"2025-02-03","open":3145,"high":3145,"low":2860,"close":3000,"volume":134233,"rsi_14":39.51,"sma_20":3142.0,"sma_60":3296.33,"sma_120":3549.88},{"date":"2025-02-04","open":2980,"high":3575,"low":2980,"close":3065,"volume":1161241,"rsi_14":42.01,"sma_20":3140.0,"sma_60":3285.17,"sma_120":3536.75},{"date":"2025-02-05","open":3050,"high":3210,"low":3050,"close":3180,"volume":128964,"rsi_14":48.42,"sma_20":3143.25,"sma_60":3274.58,"sma_120":3524.04},{"date":"2025-02-06","open":3180,"high":3265,"low":3120,"close":3155,"volume":90618,"rsi_14":50.0,"sma_20":3140.25,"sma_60":3263.25,"sma_120":3512.42},{"date":"2025-02-07","open":3130,"high":3130,"low":3045,"close":3100,"volume":62431,"rsi_14":46.91,"sma_20":3132.75,"sma_60":3252.17,"sma_120":3504.79},{"date":"2025-02-10","open":3065,"high":3150,"low":3060,"close":3100,"volume":27640,"rsi_14":47.4,"sma_20":3128.0,"sma_60":3241.75,"sma_120":3496.08},{"date":"2025-02-11","open":3100,"high":3120,"low":3055,"close":3105,"volume":33345,"rsi_14":48.42,"sma_20":3124.75,"sma_60":3230.33,"sma_120":3488.58},{"date":"2025-02-12","open":3105,"high":3145,"low":3055,"close":3120,"volume":53408,"rsi_14":50.8,"sma_20":3120.75,"sma_60":3227.42,"sma_120":3481.42},{"date":"2025-02-13","open":3135,"high":3145,"low":3075,"close":3140,"volume":42576,"rsi_14":56.25,"sma_20":3117.25,"sma_60":3223.58,"sma_120":3473.54},{"date":"2025-02-14","open":3140,"high":3170,"low":3085,"close":3160,"volume":42556,"rsi_14":58.19,"sma_20":3117.5,"sma_60":3221.83,"sma_120":3465.92},{"date":"2025-02-17","open":3150,"high":3195,"low":3105,"close":3180,"volume":59905,"rsi_14":60.11,"sma_20":3118.5,"sma_60":3220.42,"sma_120":3459.33},{"date":"2025-02-18","open":3180,"high":3400,"low":3175,"close":3235,"volume":227725,"rsi_14":47.01,"sma_20":3122.75,"sma_60":3218.25,"sma_120":3452.71},{"date":"2025-02-19","open":3235,"high":3290,"low":3160,"close":3220,"volume":62803,"rsi_14":53.39,"sma_20":3127.0,"sma_60":3217.17,"sma_120":3446.58},{"date":"2025-02-20","open":3255,"high":3455,"low":3200,"close":3330,"volume":365864,"rsi_14":61.15,"sma_20":3138.25,"sma_60":3216.33,"sma_120":3441.83},{"date":"2025-02-21","open":3330,"high":3375,"low":3255,"close":3340,"volume":136237,"rsi_14":82.08,"sma_20":3153.75,"sma_60":3215.58,"sma_120":3436.33},{"date":"2025-02-24","open":3320,"high":3320,"low":3215,"close":3315,"volume":73751,"rsi_14":75.51,"sma_20":3168.75,"sma_60":3214.83,"sma_120":3430.88},{"date":"2025-02-25","open":3310,"high":3340,"low":3240,"close":3320,"volume":118149,"rsi_14":68.42,"sma_20":3184.75,"sma_60":3213.67,"sma_120":3425.83},{"date":"2025-02-26","open":3320,"high":3330,"low":3255,"close":3295,"volume":51698,"rsi_14":68.42,"sma_20":3185.75,"sma_60":3212.0,"sma_120":3421.08},{"date":"2025-02-27","open":3265,"high":3320,"low":3190,"close":3300,"volume":74763,"rsi_14":80.3,"sma_20":3191.75,"sma_60":3209.92,"sma_120":3417.12},{"date":"2025-02-28","open":3285,"high":3285,"low":3120,"close":3155,"volume":60675,"rsi_14":55.79,"sma_20":3190.75,"sma_60":3205.25,"sma_120":3411.42},{"date":"2025-03-04","open":3155,"high":3200,"low":3000,"close":3175,"volume":102548,"rsi_14":57.14,"sma_20":3199.5,"sma_60":3201.42,"sma_120":3406.62},{"date":"2025-03-05","open":3170,"high":3235,"low":3095,"close":3110,"volume":42770,"rsi_14":49.07,"sma_20":3201.75,"sma_60":3196.58,"sma_120":3402.04},{"date":"2025-03-06","open":3095,"high":3155,"low":3040,"close":3040,"volume":53186,"rsi_14":41.53,"sma_20":3194.75,"sma_60":3190.58,"sma_120":3396.46},{"date":"2025-03-07","open":3040,"high":3075,"low":3000,"close":3045,"volume":51924,"rsi_14":40.0,"sma_20":3189.25,"sma_60":3184.42,"sma_120":3391.42},{"date":"2025-03-10","open":3010,"high":3045,"low":2920,"close":2980,"volume":63932,"rsi_14":33.87,"sma_20":3183.25,"sma_60":3178.25,"sma_120":3385.0},{"date":"2025-03-11","open":2980,"high":2995,"low":2900,"close":2995,"volume":73662,"rsi_14":29.31,"sma_20":3178.0,"sma_60":3173.5,"sma_120":3380.92},{"date":"2025-03-12","open":2965,"high":3065,"low":2935,"close":3000,"volume":93059,"rsi_14":30.7,"sma_20":3172.75,"sma_60":3170.25,"sma_120":3376.58},{"date":"2025-03-13","open":3000,"high":3025,"low":2930,"close":3000,"volume":60161,"rsi_14":14.13,"sma_20":3166.75,"sma_60":3169.92,"sma_120":3373.58},{"date":"2025-03-14","open":2930,"high":3100,"low":2930,"close":2975,"volume":98972,"rsi_14":11.58,"sma_20":3158.5,"sma_60":3168.08,"sma_120":3369.71},{"date":"2025-03-17","open":2945,"high":3015,"low":2940,"close":2980,"volume":31878,"rsi_14":13.19,"sma_20":3149.5,"sma_60":3163.75,"sma_120":3366.5},{"date":"2025-03-18","open":3030,"high":3050,"low":2970,"close":3045,"volume":122001,"rsi_14":23.3,"sma_20":3142.75,"sma_60":3160.08,"sma_120":3364.04},{"date":"2025-03-19","open":3320,"high":3955,"low":3220,"close":3955,"volume":3022052,"rsi_14":73.57,"sma_20":3178.75,"sma_60":3172.33,"sma_120":3368.29},{"date":"2025-03-20","open":4110,"high":4110,"low":3380,"close":3500,"volume":2649809,"rsi_14":55.41,"sma_20":3192.75,"sma_60":3174.58,"sma_120":3368.54},{"date":"2025-03-21","open":3565,"high":3850,"low":3340,"close":3355,"volume":2290637,"rsi_14":55.41,"sma_20":3194.0,"sma_60":3174.5,"sma_120":3368.21},{"date":"2025-03-24","open":3365,"high":3500,"low":3275,"close":3460,"volume":491306,"rsi_14":57.36,"sma_20":3200.0,"sma_60":3175.83,"sma_120":3364.67},{"date":"2025-03-25","open":3430,"high":3450,"low":3230,"close":3380,"volume":409949,"rsi_14":56.92,"sma_20":3203.25,"sma_60":3176.17,"sma_120":3361.42},{"date":"2025-03-26","open":3400,"high":3580,"low":3300,"close":3325,"volume":672173,"rsi_14":57.36,"sma_20":3203.5,"sma_60":3176.58,"sma_120":3357.17},{"date":"2025-03-27","open":3295,"high":3320,"low":3170,"close":3255,"volume":349342,"rsi_14":55.25,"sma_20":3201.5,"sma_60":3176.58,"sma_120":3351.58},{"date":"2025-03-28","open":3255,"high":3255,"low":3050,"close":3090,"volume":376465,"rsi_14":52.62,"sma_20":3191.0,"sma_60":3175.83,"sma_120":3343.79},{"date":"2025-03-31","open":3020,"high":3155,"low":3020,"close":3105,"volume":118040,"rsi_14":52.62,"sma_20":3188.5,"sma_60":3175.42,"sma_120":3337.12},{"date":"2025-04-01","open":3120,"high":3170,"low":3055,"close":3075,"volume":145297,"rsi_14":51.76,"sma_20":3183.5,"sma_60":3175.0,"sma_120":3331.17},{"date":"2025-04-02","open":3130,"high":3130,"low":2995,"close":3030,"volume":133360,"rsi_14":50.69,"sma_20":3179.5,"sma_60":3173.75,"sma_120":3325.67},{"date":"2025-04-03","open":2985,"high":3040,"low":2965,"close":2995,"volume":91015,"rsi_14":50.46,"sma_20":3177.25,"sma_60":3171.75,"sma_120":3319.79},{"date":"2025-04-04","open":2900,"high":3035,"low":2900,"close":3025,"volume":100631,"rsi_14":51.02,"sma_20":3176.25,"sma_60":3168.58,"sma_120":3313.21},{"date":"2025-04-07","open":2935,"high":2960,"low":2825,"close":2890,"volume":158194,"rsi_14":46.59,"sma_20":3171.75,"sma_60":3162.58,"sma_120":3305.71},{"date":"2025-04-08","open":2940,"high":2950,"low":2835,"close":2835,"volume":119441,"rsi_14":10.56,"sma_20":3163.75,"sma_60":3156.58,"sma_120":3298.25},{"date":"2025-04-09","open":2805,"high":2850,"low":2760,"close":2765,"volume":114799,"rsi_14":14.49,"sma_20":3152.0,"sma_60":3149.83,"sma_120":3290.5},{"date":"2025-04-10","open":2880,"high":2925,"low":2830,"close":2920,"volume":78999,"rsi_14":29.19,"sma_20":3148.0,"sma_60":3145.17,"sma_120":3284.21},{"date":"2025-04-11","open":2920,"high":3380,"low":2875,"close":3145,"volume":1353036,"rsi_14":36.48,"sma_20":3156.5,"sma_60":3144.08,"sma_120":3279.79},{"date":"2025-04-14","open":3055,"high":3140,"low":3050,"close":3125,"volume":192384,"rsi_14":38.46,"sma_20":3163.75,"sma_60":3143.58,"sma_120":3275.12},{"date":"2025-04-15","open":3085,"high":3150,"low":3060,"close":3110,"volume":156234,"rsi_14":39.91,"sma_20":3167.0,"sma_60":3142.75,"sma_120":3270.38},{"date":"2025-04-16","open":3150,"high":3150,"low":3050,"close":3055,"volume":113837,"rsi_14":40.48,"sma_20":3122.0,"sma_60":3141.17,"sma_120":3264.75},{"date":"2025-04-17","open":3125,"high":3495,"low":3125,"close":3235,"volume":1848370,"rsi_14":56.81,"sma_20":3108.75,"sma_60":3142.83,"sma_120":3260.21},{"date":"2025-04-18","open":3300,"high":3315,"low":3155,"close":3175,"volume":267524,"rsi_14":53.15,"sma_20":3099.75,"sma_60":3144.0,"sma_120":3256.04},{"date":"2025-04-21","open":3285,"high":3285,"low":3135,"close":3140,"volume":129778,"rsi_14":52.91,"sma_20":3083.75,"sma_60":3145.83,"sma_120":3251.79},{"date":"2025-04-22","open":3110,"high":3145,"low":3085,"close":3135,"volume":82626,"rsi_14":54.88,"sma_20":3071.5,"sma_60":3147.83,"sma_120":3247.62},{"date":"2025-04-23","open":3150,"high":3205,"low":3095,"close":3130,"volume":96646,"rsi_14":56.46,"sma_20":3061.75,"sma_60":3150.0,"sma_120":3243.79},{"date":"2025-04-24","open":3145,"high":3280,"low":3115,"close":3130,"volume":141183,"rsi_14":55.17,"sma_20":3055.5,"sma_60":3147.58,"sma_120":3239.04},{"date":"2025-04-25","open":3150,"high":3155,"low":3115,"close":3125,"volume":37543,"rsi_14":63.28,"sma_20":3057.25,"sma_60":3146.67,"sma_120":3233.79},{"date":"2025-04-28","open":3125,"high":3140,"low":3070,"close":3070,"volume":47673,"rsi_14":63.28,"sma_20":3055.5,"sma_60":3144.92,"sma_120":3227.62},{"date":"2025-04-29","open":3060,"high":3155,"low":3060,"close":3115,"volume":46736,"rsi_14":70.35,"sma_20":3057.5,"sma_60":3146.83,"sma_120":3221.58},{"date":"2025-04-30","open":3115,"high":3180,"low":3090,"close":3100,"volume":55845,"rsi_14":62.5,"sma_20":3061.0,"sma_60":3147.42,"sma_120":3216.29},{"date":"2025-05-02","open":3075,"high":3155,"low":3065,"close":3080,"volume":39175,"rsi_14":43.69,"sma_20":3065.25,"sma_60":3145.75,"sma_120":3210.17},{"date":"2025-05-07","open":3100,"high":3100,"low":3040,"close":3080,"volume":38336,"rsi_14":45.45,"sma_20":3068.0,"sma_60":3144.5,"sma_120":3203.88},{"date":"2025-05-08","open":3080,"high":3115,"low":3065,"close":3085,"volume":22863,"rsi_14":47.42,"sma_20":3077.75,"sma_60":3144.25,"sma_120":3198.21},{"date":"2025-05-09","open":3085,"high":3170,"low":3040,"close":3060,"volume":33372,"rsi_14":50.55,"sma_20":3089.0,"sma_60":3143.58,"sma_120":3192.67},{"date":"2025-05-12","open":3060,"high":3090,"low":3005,"close":3070,"volume":41063,"rsi_14":21.05,"sma_20":3104.25,"sma_60":3143.0,"sma_120":3186.67},{"date":"2025-05-13","open":3070,"high":3070,"low":3035,"close":3055,"volume":19830,"rsi_14":25.0,"sma_20":3111.0,"sma_60":3141.92,"sma_120":3184.67},{"date":"2025-05-14","open":3055,"high":3085,"low":3035,"close":3070,"volume":25009,"rsi_14":34.09,"sma_20":3107.25,"sma_60":3140.75,"sma_120":3182.17},{"date":"2025-05-15","open":3085,"high":3085,"low":3025,"close":3050,"volume":34708,"rsi_14":31.91,"sma_20":3103.5,"sma_60":3138.92,"sma_120":3180.38},{"date":"2025-05-16","open":3070,"high":3070,"low":2990,"close":3045,"volume":59899,"rsi_14":31.91,"sma_20":3100.25,"sma_60":3136.67,"sma_120":3178.54},{"date":"2025-05-19","open":3015,"high":3045,"low":2995,"close":2995,"volume":37862,"rsi_14":26.32,"sma_20":3097.25,"sma_60":3132.67,"sma_120":3175.46},{"date":"2025-05-20","open":2995,"high":3025,"low":2975,"close":2995,"volume":26148,"rsi_14":26.79,"sma_20":3085.25,"sma_60":3128.92,"sma_120":3173.04},{"date":"2025-05-21","open":2985,"high":3020,"low":2985,"close":2995,"volume":14727,"rsi_14":33.33,"sma_20":3076.25,"sma_60":3123.33,"sma_120":3169.83},{"date":"2025-05-22","open":2995,"high":3055,"low":2985,"close":2995,"volume":30192,"rsi_14":16.67,"sma_20":3069.0,"sma_60":3117.58,"sma_120":3166.58},{"date":"2025-05-23","open":2995,"high":3020,"low":2955,"close":2975,"volume":18558,"rsi_14":16.22,"sma_20":3061.0,"sma_60":3111.92,"sma_120":3163.38},{"date":"2025-05-26","open":3005,"high":3060,"low":2980,"close":3000,"volume":10035,"rsi_14":28.95,"sma_20":3054.5,"sma_60":3106.58,"sma_120":3160.12},{"date":"2025-05-27","open":2975,"high":3035,"low":2975,"close":3000,"volume":22793,"rsi_14":28.95,"sma_20":3048.0,"sma_60":3101.67,"sma_120":3156.83},{"date":"2025-05-28","open":2985,"high":3025,"low":2915,"close":2915,"volume":81351,"rsi_14":18.52,"sma_20":3037.5,"sma_60":3095.25,"sma_120":3152.58},{"date":"2025-05-29","open":2835,"high":2955,"low":2830,"close":2900,"volume":83260,"rsi_14":19.23,"sma_20":3029.0,"sma_60":3091.0,"sma_120":3148.12},{"date":"2025-05-30","open":2870,"high":2955,"low":2870,"close":2905,"volume":19692,"rsi_14":17.65,"sma_20":3018.5,"sma_60":3086.5,"sma_120":3143.96},{"date":"2025-06-02","open":3005,"high":3370,"low":2800,"close":2800,"volume":2619887,"rsi_14":13.04,"sma_20":3003.5,"sma_60":3081.33,"sma_120":3138.96},{"date":"2025-06-04","open":2835,"high":2875,"low":2790,"close":2840,"volume":161299,"rsi_14":18.92,"sma_20":2991.5,"sma_60":3078.0,"sma_120":3134.29},{"date":"2025-06-05","open":2840,"high":2895,"low":2825,"close":2875,"volume":108855,"rsi_14":27.27,"sma_20":2981.25,"sma_60":3075.17,"sma_120":3129.79},{"date":"2025-06-09","open":2875,"high":2900,"low":2830,"close":2885,"volume":123619,"rsi_14":29.49,"sma_20":2971.25,"sma_60":3073.58,"sma_120":3125.92},{"date":"2025-06-10","open":2915,"high":3395,"low":2905,"close":3025,"volume":3512796,"rsi_14":53.12,"sma_20":2969.5,"sma_60":3074.08,"sma_120":3123.79},{"date":"2025-06-11","open":3040,"high":3340,"low":2995,"close":3085,"volume":948292,"rsi_14":58.33,"sma_20":2970.25,"sma_60":3075.5,"sma_120":3122.88},{"date":"2025-06-12","open":3100,"high":3135,"low":3040,"close":3065,"volume":200364,"rsi_14":56.25,"sma_20":2970.75,"sma_60":3076.58,"sma_120":3123.25},{"date":"2025-06-13","open":3080,"high":3080,"low":2950,"close":2960,"volume":254732,"rsi_14":47.37,"sma_20":2965.25,"sma_60":3076.33,"sma_120":3122.21},{"date":"2025-06-16","open":2960,"high":2980,"low":2885,"close":2940,"volume":135109,"rsi_14":47.37,"sma_20":2959.75,"sma_60":3075.67,"sma_120":3119.71},{"date":"2025-06-17","open":2940,"high":2970,"low":2905,"close":2950,"volume":93265,"rsi_14":46.15,"sma_20":2955.0,"sma_60":3074.08,"sma_120":3117.08},{"date":"2025-06-18","open":2940,"high":3060,"low":2910,"close":2975,"volume":145897,"rsi_14":48.15,"sma_20":2954.0,"sma_60":3057.75,"sma_120":3115.04},{"date":"2025-06-19","open":3035,"high":3380,"low":3015,"close":3055,"volume":2019343,"rsi_14":60.45,"sma_20":2957.0,"sma_60":3050.33,"sma_120":3112.46},{"date":"2025-06-20","open":3060,"high":3180,"low":3030,"close":3170,"volume":408681,"rsi_14":67.53,"sma_20":2965.75,"sma_60":3047.25,"sma_120":3110.88},{"date":"2025-06-23","open":3145,"high":3195,"low":3080,"close":3185,"volume":256618,"rsi_14":67.95,"sma_20":2975.25,"sma_60":3042.67,"sma_120":3109.25},{"date":"2025-06-24","open":3210,"high":3225,"low":3125,"close":3215,"volume":160530,"rsi_14":79.43,"sma_20":2987.25,"sma_60":3039.92,"sma_120":3108.04},{"date":"2025-06-25","open":3215,"high":3265,"low":3115,"close":3250,"volume":207445,"rsi_14":79.29,"sma_20":2999.75,"sma_60":3038.67,"sma_120":3107.62},{"date":"2025-06-26","open":3130,"high":4225,"low":2930,"close":4225,"volume":8781245,"rsi_14":91.16,"sma_20":3061.0,"sma_60":3054.83,"sma_120":3115.71},{"date":"2025-06-27","open":4210,"high":4860,"low":3760,"close":4040,"volume":28806789,"rsi_14":81.82,"sma_20":3117.25,"sma_60":3070.67,"sma_120":3123.25},{"date":"2025-06-30","open":4000,"high":4055,"low":3725,"close":3725,"volume":2977209,"rsi_14":67.59,"sma_20":3158.5,"sma_60":3081.0,"sma_120":3128.21},{"date":"2025-07-01","open":3925,"high":4610,"low":3860,"close":4180,"volume":24618077,"rsi_14":72.96,"sma_20":3222.25,"sma_60":3099.42,"sma_120":3137.21},{"date":"2025-07-02","open":4275,"high":4790,"low":4050,"close":4180,"volume":20523682,"rsi_14":73.57,"sma_20":3291.25,"sma_60":3118.58,"sma_120":3146.17},{"date":"2025-07-03","open":4165,"high":4450,"low":4075,"close":4075,"volume":5250066,"rsi_14":73.57,"sma_20":3353.0,"sma_60":3136.58,"sma_120":3154.17},{"date":"2025-07-04","open":4075,"high":4400,"low":3960,"close":4090,"volume":4423179,"rsi_14":74.36,"sma_20":3413.75,"sma_60":3154.33,"sma_120":3161.46},{"date":"2025-07-07","open":4035,"high":4395,"low":3960,"close":3960,"volume":3858669,"rsi_14":70.36,"sma_20":3467.5,"sma_60":3172.17,"sma_120":3167.38},{"date":"2025-07-08","open":4035,"high":4080,"low":3830,"close":3830,"volume":971247,"rsi_14":66.54,"sma_20":3507.75,"sma_60":3188.75,"sma_120":3172.67},{"date":"2025-07-09","open":3800,"high":4285,"low":3770,"close":3920,"volume":4080213,"rsi_14":66.67,"sma_20":3549.5,"sma_60":3208.0,"sma_120":3178.92},{"date":"2025-07-10","open":3900,"high":4240,"low":3870,"close":4165,"volume":2787017,"rsi_14":68.26,"sma_20":3604.5,"sma_60":3228.75,"sma_120":3186.96},{"date":"2025-07-11","open":4210,"high":4220,"low":4025,"close":4055,"volume":1060383,"rsi_14":65.43,"sma_20":3659.25,"sma_60":3243.92,"sma_120":3194.0},{"date":"2025-07-14","open":4055,"high":4065,"low":3900,"close":3915,"volume":558601,"rsi_14":61.95,"sma_20":3708.0,"sma_60":3257.08,"sma_120":3200.33},{"date":"2025-07-15","open":3900,"high":3940,"low":3810,"close":3860,"volume":538173,"rsi_14":60.34,"sma_20":3753.5,"sma_60":3269.58,"sma_120":3206.17},{"date":"2025-07-16","open":3760,"high":3795,"low":3550,"close":3615,"volume":1042906,"rsi_14":36.26,"sma_20":3785.5,"sma_60":3278.92,"sma_120":3210.04},{"date":"2025-07-17","open":3660,"high":3705,"low":3415,"close":3450,"volume":731873,"rsi_14":36.59,"sma_20":3805.25,"sma_60":3282.5,"sma_120":3212.67},{"date":"2025-07-18","open":3500,"high":3555,"low":3445,"close":3475,"volume":323521,"rsi_14":43.46,"sma_20":3820.5,"sma_60":3287.5,"sma_120":3215.75},{"date":"2025-07-21","open":3475,"high":3890,"low":3475,"close":3600,"volume":2229320,"rsi_14":31.65,"sma_20":3841.25,"sma_60":3295.17,"sma_120":3220.5},{"date":"2025-07-22","open":3630,"high":3910,"low":3515,"close":3665,"volume":1573262,"rsi_14":34.35,"sma_20":3863.75,"sma_60":3304.0,"sma_120":3225.92},{"date":"2025-07-23","open":3635,"high":3665,"low":3560,"close":3595,"volume":276745,"rsi_14":35.09,"sma_20":3881.0,"sma_60":3311.75,"sma_120":3230.88},{"date":"2025-07-24","open":3575,"high":3630,"low":3490,"close":3495,"volume":241222,"rsi_14":32.45,"sma_20":3844.5,"sma_60":3317.83,"sma_120":3232.71},{"date":"2025-07-25","open":3435,"high":3880,"low":3425,"close":3690,"volume":1358999,"rsi_14":42.33,"sma_20":3827.0,"sma_60":3327.25,"sma_120":3236.96},{"date":"2025-07-28","open":3695,"high":3735,"low":3600,"close":3615,"volume":264558,"rsi_14":43.7,"sma_20":3821.5,"sma_60":3336.33,"sma_120":3240.62},{"date":"2025-07-29","open":3600,"high":3660,"low":3465,"close":3495,"volume":306294,"rsi_14":37.75,"sma_20":3787.25,"sma_60":3342.67,"sma_120":3244.75},{"date":"2025-07-30","open":3520,"high":3535,"low":3475,"close":3485,"volume":124780,"rsi_14":27.33,"sma_20":3752.5,"sma_60":3349.08,"sma_120":3248.25},{"date":"2025-07-31","open":3485,"high":3710,"low":3455,"close":3540,"volume":312258,"rsi_14":32.18,"sma_20":3725.75,"sma_60":3356.75,"sma_120":3251.25},{"date":"2025-08-01","open":3540,"high":3540,"low":3300,"close":3300,"volume":300532,"rsi_14":30.1,"sma_20":3686.25,"sma_60":3360.42,"sma_120":3252.46},{"date":"2025-08-04","open":3270,"high":3500,"low":3270,"close":3445,"volume":198523,"rsi_14":37.31,"sma_20":3660.5,"sma_60":3366.42,"sma_120":3255.33},{"date":"2025-08-05","open":3490,"high":3535,"low":3415,"close":3465,"volume":111692,"rsi_14":44.68,"sma_20":3642.25,"sma_60":3373.17,"sma_120":3258.38},{"date":"2025-08-06","open":3425,"high":3550,"low":3400,"close":3425,"volume":67301,"rsi_14":49.03,"sma_20":3617.5,"sma_60":3379.08,"sma_120":3261.04},{"date":"2025-08-07","open":3425,"high":3510,"low":3375,"close":3460,"volume":120245,"rsi_14":49.42,"sma_20":3582.25,"sma_60":3385.83,"sma_120":3263.88},{"date":"2025-08-08","open":3425,"high":3500,"low":3410,"close":3435,"volume":116259,"rsi_14":43.1,"sma_20":3551.25,"sma_60":3391.92,"sma_120":3266.33},{"date":"2025-08-11","open":3435,"high":3520,"low":3400,"close":3470,"volume":109590,"rsi_14":41.63,"sma_20":3529.0,"sma_60":3398.92,"sma_120":3268.92},{"date":"2025-08-12","open":3470,"high":3540,"low":3395,"close":3470,"volume":123966,"rsi_14":44.29,"sma_20":3509.5,"sma_60":3406.0,"sma_120":3271.33},{"date":"2025-08-13","open":3720,"high":3730,"low":3315,"close":3370,"volume":366309,"rsi_14":44.29,"sma_20":3497.25,"sma_60":3412.25,"sma_120":3272.46},{"date":"2025-08-14","open":3600,"high":3950,"low":3420,"close":3420,"volume":5495155,"rsi_14":35.79,"sma_20":3495.75,"sma_60":3419.33,"sma_120":3274.12},{"date":"2025-08-18","open":3390,"high":3495,"low":3285,"close":3400,"volume":249974,"rsi_14":37.99,"sma_20":3492.0,"sma_60":3426.08,"sma_120":3274.71},{"date":"2025-08-19","open":3400,"high":3415,"low":3300,"close":3300,"volume":265021,"rsi_14":38.86,"sma_20":3477.0,"sma_60":3431.17,"sma_120":3274.38},{"date":"2025-08-20","open":3275,"high":3290,"low":3200,"close":3225,"volume":154843,"rsi_14":36.17,"sma_20":3455.0,"sma_60":3435.33,"sma_120":3273.62},{"date":"2025-08-21","open":3195,"high":3310,"low":3195,"close":3230,"volume":111983,"rsi_14":32.58,"sma_20":3436.75,"sma_60":3439.17,"sma_120":3272.88},{"date":"2025-08-22","open":3200,"high":3300,"low":3175,"close":3215,"volume":118786,"rsi_14":43.61,"sma_20":3422.75,"sma_60":3442.75,"sma_120":3272.21},{"date":"2025-08-25","open":3220,"high":3330,"low":3220,"close":3320,"volume":101370,"rsi_14":40.0,"sma_20":3404.25,"sma_60":3449.5,"sma_120":3272.38},{"date":"2025-08-26","open":3320,"high":3340,"low":3220,"close":3270,"volume":73534,"rsi_14":35.11,"sma_20":3387.0,"sma_60":3455.67,"sma_120":3273.33},{"date":"2025-08-27","open":3270,"high":3275,"low":3220,"close":3260,"volume":52764,"rsi_14":36.8,"sma_20":3375.25,"sma_60":3461.58,"sma_120":3274.04},{"date":"2025-08-28","open":3260,"high":3290,"low":3230,"close":3265,"volume":44922,"rsi_14":33.61,"sma_20":3364.25,"sma_60":3469.33,"sma_120":3275.33},{"date":"2025-08-29","open":3235,"high":3275,"low":3215,"close":3250,"volume":60047,"rsi_14":34.19,"sma_20":3349.75,"sma_60":3476.17,"sma_120":3277.08},{"date":"2025-09-01","open":3220,"high":3240,"low":3105,"close":3105,"volume":143129,"rsi_14":23.74,"sma_20":3340.0,"sma_60":3480.0,"sma_120":3277.58},{"date":"2025-09-02","open":3170,"high":3190,"low":3115,"close":3180,"volume":69653,"rsi_14":31.17,"sma_20":3326.75,"sma_60":3484.92,"sma_120":3279.25},{"date":"2025-09-03","open":3170,"high":3180,"low":3125,"close":3135,"volume":57359,"rsi_14":33.57,"sma_20":3310.25,"sma_60":3486.75,"sma_120":3280.42},{"date":"2025-09-04","open":3135,"high":3225,"low":3130,"close":3180,"volume":66524,"rsi_14":33.1,"sma_20":3298.0,"sma_60":3488.33,"sma_120":3281.92},{"date":"2025-09-05","open":3225,"high":3245,"low":3125,"close":3130,"volume":85839,"rsi_14":31.76,"sma_20":3281.5,"sma_60":3489.42,"sma_120":3283.0},{"date":"2025-09-08","open":3130,"high":3155,"low":3100,"close":3110,"volume":60836,"rsi_14":35.61,"sma_20":3265.25,"sma_60":3491.92,"sma_120":3284.12},{"date":"2025-09-09","open":3110,"high":3155,"low":3085,"close":3110,"volume":55484,"rsi_14":40.17,"sma_20":3247.25,"sma_60":3494.75,"sma_120":3285.21},{"date":"2025-09-10","open":3115,"high":3195,"low":3110,"close":3190,"volume":95687,"rsi_14":46.97,"sma_20":3233.25,"sma_60":3498.75,"sma_120":3286.42},{"date":"2025-09-11","open":3195,"high":3245,"low":3120,"close":3135,"volume":64857,"rsi_14":44.29,"sma_20":3221.5,"sma_60":3501.42,"sma_120":3279.58},{"date":"2025-09-12","open":3140,"high":3185,"low":3135,"close":3145,"volume":66600,"rsi_14":35.54,"sma_20":3207.75,"sma_60":3502.92,"sma_120":3276.62},{"date":"2025-09-15","open":3150,"high":3165,"low":3100,"close":3145,"volume":72313,"rsi_14":38.74,"sma_20":3195.0,"sma_60":3502.5,"sma_120":3274.88},{"date":"2025-09-16","open":3360,"high":3520,"low":3210,"close":3290,"volume":956799,"rsi_14":52.17,"sma_20":3194.5,"sma_60":3504.25,"sma_120":3273.46},{"date":"2025-09-17","open":3250,"high":3250,"low":3145,"close":3170,"volume":173830,"rsi_14":44.1,"sma_20":3191.75,"sma_60":3503.5,"sma_120":3271.71},{"date":"2025-09-18","open":3160,"high":3225,"low":3135,"close":3200,"volume":73204,"rsi_14":47.9,"sma_20":3191.0,"sma_60":3502.92,"sma_120":3270.79},{"date":"2025-09-19","open":3195,"high":3385,"low":3195,"close":3270,"volume":244088,"rsi_14":61.07,"sma_20":3193.75,"sma_60":3487.0,"sma_120":3270.92},{"date":"2025-09-22","open":3260,"high":3330,"low":3215,"close":3225,"volume":79409,"rsi_14":53.15,"sma_20":3189.0,"sma_60":3473.42,"sma_120":3272.04},{"date":"2025-09-23","open":3225,"high":3225,"low":3040,"close":3100,"volume":236219,"rsi_14":47.8,"sma_20":3180.5,"sma_60":3463.0,"sma_120":3272.0},{"date":"2025-09-24","open":3100,"high":3125,"low":3010,"close":3085,"volume":83927,"rsi_14":43.79,"sma_20":3171.75,"sma_60":3444.75,"sma_120":3272.08},{"date":"2025-09-25","open":3100,"high":3930,"low":3025,"close":3620,"volume":13604905,"rsi_14":69.6,"sma_20":3189.5,"sma_60":3435.42,"sma_120":3277.0},{"date":"2025-09-26","open":3565,"high":4160,"low":3475,"close":3685,"volume":14725102,"rsi_14":72.2,"sma_20":3211.25,"sma_60":3428.92,"sma_120":3282.75},{"date":"2025-09-29","open":3660,"high":3695,"low":3450,"close":3455,"volume":1103254,"rsi_14":61.31,"sma_20":3228.75,"sma_60":3418.33,"sma_120":3286.33},{"date":"2025-09-30","open":3490,"high":3490,"low":3220,"close":3230,"volume":733886,"rsi_14":51.2,"sma_20":3231.25,"sma_60":3406.17,"sma_120":3289.17},{"date":"2025-10-01","open":3225,"high":3315,"low":3150,"close":3215,"volume":377022,"rsi_14":52.45,"sma_20":3235.25,"sma_60":3395.92,"sma_120":3292.33},{"date":"2025-10-02","open":3225,"high":3245,"low":3160,"close":3190,"volume":215385,"rsi_14":51.06,"sma_20":3235.25,"sma_60":3383.58,"sma_120":3295.79},{"date":"2025-10-10","open":3160,"high":3180,"low":3085,"close":3140,"volume":198779,"rsi_14":49.85,"sma_20":3235.75,"sma_60":3366.5,"sma_120":3297.62},{"date":"2025-10-13","open":3070,"high":3185,"low":3060,"close":3140,"volume":97199,"rsi_14":45.16,"sma_20":3237.25,"sma_60":3351.25,"sma_120":3297.58},{"date":"2025-10-14","open":3135,"high":3175,"low":3030,"close":3050,"volume":222941,"rsi_14":46.05,"sma_20":3234.25,"sma_60":3336.83,"sma_120":3296.96},{"date":"2025-10-15","open":3055,"high":3115,"low":3055,"close":3070,"volume":82215,"rsi_14":45.15,"sma_20":3228.25,"sma_60":3323.67,"sma_120":3296.62},{"date":"2025-10-16","open":3075,"high":3080,"low":2940,"close":2955,"volume":286844,"rsi_14":39.87,"sma_20":3219.25,"sma_60":3312.67,"sma_120":3295.79},{"date":"2025-10-17","open":2955,"high":3030,"low":2915,"close":2955,"volume":112657,"rsi_14":41.06,"sma_20":3209.75,"sma_60":3304.42,"sma_120":3293.46},{"date":"2025-10-20","open":2970,"high":3040,"low":2955,"close":2965,"volume":94786,"rsi_14":45.16,"sma_20":3200.75,"sma_60":3295.92,"sma_120":3291.71},{"date":"2025-10-21","open":2995,"high":3020,"low":2910,"close":2930,"volume":111504,"rsi_14":44.52,"sma_20":3182.75,"sma_60":3284.75,"sma_120":3289.96},{"date":"2025-10-22","open":2930,"high":2995,"low":2895,"close":2970,"volume":101867,"rsi_14":14.67,"sma_20":3172.75,"sma_60":3273.17,"sma_120":3288.58},{"date":"2025-10-23","open":2970,"high":2990,"low":2910,"close":2910,"volume":63153,"rsi_14":7.65,"sma_20":3157.5,"sma_60":3261.75,"sma_120":3286.75},{"date":"2025-10-24","open":2920,"high":2935,"low":2865,"close":2900,"volume":102932,"rsi_14":10.07,"sma_20":3139.0,"sma_60":3251.83,"sma_120":3284.83},{"date":"2025-10-27","open":2900,"high":2915,"low":2860,"close":2890,"volume":65299,"rsi_14":14.58,"sma_20":3122.25,"sma_60":3238.5,"sma_120":3282.88},{"date":"2025-10-28","open":2940,"high":2940,"low":2855,"close":2870,"volume":80051,"rsi_14":14.43,"sma_20":3110.75,"sma_60":3226.08,"sma_120":3281.21},{"date":"2025-10-29","open":2870,"high":2880,"low":2800,"close":2880,"volume":134429,"rsi_14":17.39,"sma_20":3100.5,"sma_60":3215.83,"sma_120":3279.25},{"date":"2025-10-30","open":2880,"high":2880,"low":2715,"close":2755,"volume":169987,"rsi_14":14.68,"sma_20":3057.25,"sma_60":3203.67,"sma_120":3276.38},{"date":"2025-10-31","open":2760,"high":2810,"low":2710,"close":2745,"volume":55382,"rsi_14":14.41,"sma_20":3010.25,"sma_60":3190.42,"sma_120":3273.58},{"date":"2025-11-03","open":2735,"high":2785,"low":2635,"close":2640,"volume":137170,"rsi_14":14.04,"sma_20":2969.5,"sma_60":3179.42,"sma_120":3269.92},{"date":"2025-11-04","open":2640,"high":2750,"low":2590,"close":2665,"volume":100731,"rsi_14":14.78,"sma_20":2941.25,"sma_60":3166.42,"sma_120":3266.42},{"date":"2025-11-05","open":2720,"high":2720,"low":2570,"close":2645,"volume":85902,"rsi_14":17.71,"sma_20":2912.75,"sma_60":3152.75,"sma_120":3262.96},{"date":"2025-11-06","open":2645,"high":2905,"low":2630,"close":2680,"volume":331985,"rsi_14":23.3,"sma_20":2887.75,"sma_60":3140.33,"sma_120":3259.71},{"date":"2025-11-07","open":2530,"high":2655,"low":2525,"close":2600,"volume":132398,"rsi_14":18.8,"sma_20":2860.75,"sma_60":3126.0,"sma_120":3255.92},{"date":"2025-11-10","open":2570,"high":2650,"low":2560,"close":2645,"volume":68578,"rsi_14":26.05,"sma_20":2836.0,"sma_60":3112.83,"sma_120":3252.38},{"date":"2025-11-11","open":2695,"high":2695,"low":2580,"close":2640,"volume":88973,"rsi_14":20.54,"sma_20":2815.5,"sma_60":3099.0,"sma_120":3248.96},{"date":"2025-11-12","open":2630,"high":2680,"low":2600,"close":2650,"volume":49060,"rsi_14":24.51,"sma_20":2794.5,"sma_60":3085.33,"sma_120":3245.67},{"date":"2025-11-13","open":2670,"high":2670,"low":2620,"close":2640,"volume":44413,"rsi_14":24.51,"sma_20":2778.75,"sma_60":3073.17,"sma_120":3242.71},{"date":"2025-11-14","open":2605,"high":2630,"low":2560,"close":2570,"volume":48508,"rsi_14":21.93,"sma_20":2759.5,"sma_60":3059.0,"sma_120":3239.17},{"date":"2025-11-17","open":2595,"high":2595,"low":2455,"close":2550,"volume":88100,"rsi_14":21.93,"sma_20":2738.75,"sma_60":3044.83,"sma_120":3235.46},{"date":"2025-11-18","open":2500,"high":2555,"low":2445,"close":2460,"volume":74670,"rsi_14":17.69,"sma_20":2715.25,"sma_60":3030.83,"sma_120":3231.0},{"date":"2025-11-19","open":2460,"high":2530,"low":2450,"close":2510,"volume":45862,"rsi_14":28.7,"sma_20":2692.25,"sma_60":3018.92,"sma_120":3227.12},{"date":"2025-11-20","open":2490,"high":2595,"low":2460,"close":2490,"volume":90565,"rsi_14":28.21,"sma_20":2671.25,"sma_60":3006.58,"sma_120":3222.88},{"date":"2025-11-21","open":2490,"high":2490,"low":2420,"close":2440,"volume":43437,"rsi_14":31.13,"sma_20":2648.25,"sma_60":2993.67,"sma_120":3218.21},{"date":"2025-11-24","open":2440,"high":2445,"low":2355,"close":2385,"volume":89577,"rsi_14":25.0,"sma_20":2623.0,"sma_60":2978.08,"sma_120":3213.79},{"date":"2025-11-25","open":2385,"high":2470,"low":2300,"close":2390,"volume":162234,"rsi_14":26.61,"sma_20":2599.0,"sma_60":2963.42,"sma_120":3209.54},{"date":"2025-11-26","open":2390,"high":2480,"low":2390,"close":2450,"volume":36450,"rsi_14":29.82,"sma_20":2577.5,"sma_60":2949.92,"sma_120":3205.75},{"date":"2025-11-27","open":2430,"high":2500,"low":2380,"close":2425,"volume":41562,"rsi_14":33.01,"sma_20":2561.0,"sma_60":2935.92,"sma_120":3202.62},{"date":"2025-11-28","open":2425,"high":2525,"low":2420,"close":2480,"volume":60971,"rsi_14":34.29,"sma_20":2547.75,"sma_60":2923.08,"sma_120":3199.62},{"date":"2025-12-01","open":2465,"high":2535,"low":2430,"close":2445,"volume":50339,"rsi_14":32.43,"sma_20":2538.0,"sma_60":2912.08,"sma_120":3196.04},{"date":"2025-12-02","open":2445,"high":2470,"low":2405,"close":2410,"volume":34794,"rsi_14":29.31,"sma_20":2525.25,"sma_60":2899.25,"sma_120":3192.08},{"date":"2025-12-03","open":2410,"high":2445,"low":2390,"close":2410,"volume":36469,"rsi_14":29.82,"sma_20":2513.5,"sma_60":2887.17,"sma_120":3186.96},{"date":"2025-12-04","open":2440,"high":2440,"low":2320,"close":2340,"volume":79424,"rsi_14":29.82,"sma_20":2496.5,"sma_60":2873.17,"sma_120":3180.75},{"date":"2025-12-05","open":2340,"high":2365,"low":2310,"close":2345,"volume":25074,"rsi_14":31.53,"sma_20":2483.75,"sma_60":2860.08,"sma_120":3174.75},{"date":"2025-12-08","open":2345,"high":2365,"low":2315,"close":2340,"volume":38592,"rsi_14":37.23,"sma_20":2468.5,"sma_60":2847.25,"sma_120":3169.58},{"date":"2025-12-09","open":2340,"high":2345,"low":2290,"close":2300,"volume":39358,"rsi_14":27.17,"sma_20":2451.5,"sma_60":2833.75,"sma_120":3164.25},{"date":"2025-12-10","open":2285,"high":2355,"low":2285,"close":2310,"volume":29827,"rsi_14":30.0,"sma_20":2434.5,"sma_60":2819.08,"sma_120":3158.92},{"date":"2025-12-11","open":2310,"high":2370,"low":2305,"close":2340,"volume":33002,"rsi_14":38.37,"sma_20":2419.5,"sma_60":2805.83,"sma_120":3153.62},{"date":"2025-12-12","open":2390,"high":2390,"low":2300,"close":2310,"volume":34720,"rsi_14":40.74,"sma_20":2406.5,"sma_60":2791.92,"sma_120":3147.42},{"date":"2025-12-15","open":2300,"high":2365,"low":2280,"close":2330,"volume":45197,"rsi_14":42.86,"sma_20":2395.5,"sma_60":2778.33,"sma_120":3140.42},{"date":"2025-12-16","open":2310,"high":2350,"low":2255,"close":2310,"volume":60815,"rsi_14":31.58,"sma_20":2388.0,"sma_60":2762.0,"sma_120":3133.12},{"date":"2025-12-17","open":2305,"high":2305,"low":2210,"close":2235,"volume":114078,"rsi_14":27.91,"sma_20":2374.25,"sma_60":2746.42,"sma_120":3124.96},{"date":"2025-12-18","open":2220,"high":2280,"low":2205,"close":2280,"volume":30819,"rsi_14":26.19,"sma_20":2363.75,"sma_60":2730.83,"sma_120":3116.88},{"date":"2025-12-19","open":2280,"high":2300,"low":2230,"close":2295,"volume":30769,"rsi_14":31.25,"sma_20":2356.5,"sma_60":2714.58,"sma_120":3100.79},{"date":"2025-12-22","open":2280,"high":2350,"low":2270,"close":2300,"volume":49460,"rsi_14":35.14,"sma_20":2352.25,"sma_60":2699.17,"sma_120":3086.29},{"date":"2025-12-23","open":2280,"high":2290,"low":2135,"close":2165,"volume":106850,"rsi_14":25.74,"sma_20":2341.0,"sma_60":2683.58,"sma_120":3073.29},{"date":"2025-12-24","open":2190,"high":2200,"low":2100,"close":2160,"volume":42007,"rsi_14":29.55,"sma_20":2326.5,"sma_60":2668.17,"sma_120":3056.46},{"date":"2025-12-26","open":2160,"high":2200,"low":2085,"close":2085,"volume":66677,"rsi_14":24.51,"sma_20":2309.5,"sma_60":2642.58,"sma_120":3039.0},{"date":"2025-12-29","open":2085,"high":2170,"low":2065,"close":2170,"volume":74930,"rsi_14":35.59,"sma_20":2294.0,"sma_60":2617.33,"sma_120":3023.12},{"date":"2025-12-30","open":2130,"high":2130,"low":2070,"close":2100,"volume":29608,"rsi_14":33.87,"sma_20":2276.75,"sma_60":2594.75,"sma_120":3006.54},{"date":"2026-01-02","open":2110,"high":2220,"low":2110,"close":2215,"volume":117368,"rsi_14":43.45,"sma_20":2267.0,"sma_60":2577.83,"sma_120":2992.0},{"date":"2026-01-05","open":2195,"high":2220,"low":2140,"close":2155,"volume":37633,"rsi_14":37.75,"sma_20":2254.25,"sma_60":2560.17,"sma_120":2978.04},{"date":"2026-01-06","open":2165,"high":2165,"low":2045,"close":2050,"volume":103832,"rsi_14":34.34,"sma_20":2239.75,"sma_60":2541.33,"sma_120":2962.46},{"date":"2026-01-07","open":2050,"high":2090,"low":1930,"close":1975,"volume":166670,"rsi_14":29.94,"sma_20":2221.25,"sma_60":2521.92,"sma_120":2944.21},{"date":"2026-01-08","open":1975,"high":1998,"low":1800,"close":1903,"volume":302449,"rsi_14":28.28,"sma_20":2199.4,"sma_60":2501.3,"sma_120":2926.28},{"date":"2026-01-09","open":1903,"high":1973,"low":1843,"close":1973,"volume":92095,"rsi_14":35.94,"sma_20":2183.05,"sma_60":2483.35,"sma_120":2910.09},{"date":"2026-01-12","open":1973,"high":1973,"low":1893,"close":1950,"volume":62196,"rsi_14":31.87,"sma_20":2165.05,"sma_60":2464.68,"sma_120":2894.18},{"date":"2026-01-13","open":1944,"high":1944,"low":1897,"close":1930,"volume":36223,"rsi_14":30.05,"sma_20":2144.55,"sma_60":2447.6,"sma_120":2880.13},{"date":"2026-01-14","open":1930,"high":1978,"low":1918,"close":1970,"volume":34430,"rsi_14":32.63,"sma_20":2127.55,"sma_60":2431.18,"sma_120":2867.8},{"date":"2026-01-15","open":1964,"high":1970,"low":1912,"close":1970,"volume":46654,"rsi_14":38.04,"sma_20":2109.55,"sma_60":2414.6,"sma_120":2855.26},{"date":"2026-01-16","open":2100,"high":2560,"low":2080,"close":2195,"volume":5836717,"rsi_14":51.69,"sma_20":2103.8,"sma_60":2402.35,"sma_120":2843.55},{"date":"2026-01-19","open":2160,"high":2165,"low":2045,"close":2110,"volume":596768,"rsi_14":46.88,"sma_20":2093.3,"sma_60":2376.1,"sma_120":2830.59},{"date":"2026-01-20","open":2110,"high":2135,"low":2005,"close":2075,"volume":332330,"rsi_14":48.65,"sma_20":2082.3,"sma_60":2362.35,"sma_120":2817.93},{"date":"2026-01-21","open":2075,"high":2075,"low":1955,"close":1989,"volume":214159,"rsi_14":37.39,"sma_20":2066.75,"sma_60":2347.33,"sma_120":2805.38},{"date":"2026-01-22","open":1990,"high":2065,"low":1900,"close":1966,"volume":170444,"rsi_14":39.0,"sma_20":2056.8,"sma_60":2332.27,"sma_120":2791.01},{"date":"2026-01-23","open":1967,"high":2230,"low":1967,"close":2150,"volume":690409,"rsi_14":55.33,"sma_20":2056.3,"sma_60":2320.1,"sma_120":2778.8},{"date":"2026-01-26","open":2200,"high":2295,"low":2125,"close":2235,"volume":328118,"rsi_14":63.71,"sma_20":2063.8,"sma_60":2311.43,"sma_120":2768.3},{"date":"2026-01-27","open":2235,"high":2360,"low":2100,"close":2230,"volume":514486,"rsi_14":68.56,"sma_20":2066.8,"sma_60":2302.85,"sma_120":2757.84},{"date":"2026-01-28","open":2230,"high":2270,"low":2170,"close":2205,"volume":197426,"rsi_14":63.88,"sma_20":2072.05,"sma_60":2295.6,"sma_120":2746.72},{"date":"2026-01-29","open":2235,"high":2255,"low":2145,"close":2215,"volume":122258,"rsi_14":66.1,"sma_20":2072.05,"sma_60":2288.1,"sma_120":2737.68},{"date":"2026-01-30","open":2200,"high":2210,"low":2105,"close":2120,"volume":74975,"rsi_14":60.58,"sma_20":2070.3,"sma_60":2279.35,"sma_120":2726.63},{"date":"2026-02-02","open":2120,"high":2160,"low":2055,"close":2060,"volume":59521,"rsi_14":54.9,"sma_20":2070.8,"sma_60":2269.02,"sma_120":2714.93},{"date":"2026-02-03","open":2065,"high":2135,"low":2000,"close":2030,"volume":94299,"rsi_14":53.16,"sma_20":2073.55,"sma_60":2259.52,"sma_120":2703.3},{"date":"2026-02-04","open":2015,"high":2095,"low":2000,"close":2065,"volume":36688,"rsi_14":41.42,"sma_20":2081.65,"sma_60":2257.35,"sma_120":2691.68},{"date":"2026-02-05","open":2070,"high":2070,"low":1976,"close":1990,"volume":102435,"rsi_14":37.7,"sma_20":2082.5,"sma_60":2246.43,"sma_120":2679.63},{"date":"2026-02-06","open":1974,"high":1984,"low":1902,"close":1951,"volume":50906,"rsi_14":39.9,"sma_20":2082.55,"sma_60":2234.95,"sma_120":2666.97},{"date":"2026-02-09","open":1971,"high":2015,"low":1970,"close":1996,"volume":65120,"rsi_14":45.04,"sma_20":2085.85,"sma_60":2224.05,"sma_120":2654.69},{"date":"2026-02-10","open":1996,"high":2080,"low":1995,"close":2030,"volume":51630,"rsi_14":52.75,"sma_20":2088.85,"sma_60":2213.88,"sma_120":2643.53},{"date":"2026-02-11","open":2030,"high":2060,"low":1995,"close":1996,"volume":50313,"rsi_14":51.98,"sma_20":2090.15,"sma_60":2204.32,"sma_120":2631.66},{"date":"2026-02-12","open":1980,"high":1995,"low":1959,"close":1993,"volume":40663,"rsi_14":36.35,"sma_20":2080.05,"sma_60":2195.03,"sma_120":2619.93},{"date":"2026-02-13","open":1977,"high":1977,"low":1930,"close":1931,"volume":67037,"rsi_14":22.46,"sma_20":2066.85,"sma_60":2186.22,"sma_120":2608.53},{"date":"2026-02-19","open":1935,"high":1935,"low":1855,"close":1881,"volume":87326,"rsi_14":20.77,"sma_20":2055.4,"sma_60":2175.73,"sma_120":2597.32},{"date":"2026-02-20","open":1881,"high":1898,"low":1830,"close":1842,"volume":70916,"rsi_14":20.29,"sma_20":2043.75,"sma_60":2164.93,"sma_120":2585.76},{"date":"2026-02-23","open":1842,"high":1879,"low":1825,"close":1860,"volume":65821,"rsi_14":21.32,"sma_20":2037.3,"sma_60":2155.27,"sma_120":2574.47},{"date":"2026-02-24","open":1900,"high":1900,"low":1830,"close":1845,"volume":70855,"rsi_14":24.49,"sma_20":2031.25,"sma_60":2146.27,"sma_120":2562.18},{"date":"2026-02-25","open":2095,"high":2265,"low":1932,"close":2005,"volume":1102821,"rsi_14":45.7,"sma_20":2024.0,"sma_60":2139.85,"sma_120":2551.63},{"date":"2026-02-26","open":2095,"high":2100,"low":2005,"close":2050,"volume":206044,"rsi_14":51.53,"sma_20":2013.5,"sma_60":2048.62,"sma_120":2201.97},{"date":"2026-02-27","open":2055,"high":2065,"low":1988,"close":2000,"volume":104367,"rsi_14":45.14,"sma_20":2003.25,"sma_60":2126.1,"sma_120":2531.01},{"date":"2026-03-03","open":2000,"high":2010,"low":1912,"close":1936,"volume":79413,"rsi_14":45.9,"sma_20":1989.8,"sma_60":2117.03,"sma_120":2520.06},{"date":"2026-03-04","open":1932,"high":1936,"low":1722,"close":1730,"volume":154958,"rsi_14":36.61,"sma_20":1965.55,"sma_60":2105.12,"sma_120":2508.6},{"date":"2026-03-05","open":1730,"high":1899,"low":1730,"close":1899,"volume":58017,"rsi_14":44.89,"sma_20":1954.5,"sma_60":2096.6,"sma_120":2497.93},{"date":"2026-03-06","open":1899,"high":1918,"low":1848,"close":1900,"volume":22259,"rsi_14":42.9,"sma_20":1946.5,"sma_60":2088.1,"sma_120":2487.63},{"date":"2026-03-09","open":1900,"high":1900,"low":1781,"close":1837,"volume":35119,"rsi_14":41.59,"sma_20":1936.85,"sma_60":2079.72,"sma_120":2476.44},{"date":"2026-03-10","open":1920,"high":1920,"low":1832,"close":1846,"volume":21022,"rsi_14":42.27,"sma_20":1925.9,"sma_60":2071.4,"sma_120":2465.74},{"date":"2026-03-11","open":1858,"high":1937,"low":1850,"close":1926,"volume":50981,"rsi_14":49.74,"sma_20":1922.7,"sma_60":2064.5,"sma_120":2455.88},{"date":"2026-03-12","open":1926,"high":1932,"low":1870,"close":1911,"volume":39367,"rsi_14":51.61,"sma_20":1920.7,"sma_60":2058.02,"sma_120":2445.88},{"date":"2026-03-13","open":1911,"high":1930,"low":1854,"close":1913,"volume":26560,"rsi_14":53.96,"sma_20":1916.55,"sma_60":2051.4,"sma_120":2435.24},{"date":"2026-03-16","open":1955,"high":1958,"low":1889,"close":1912,"volume":55239,"rsi_14":52.95,"sma_20":1910.65,"sma_60":2009.45,"sma_120":2146.47},{"date":"2026-03-17","open":1989,"high":1989,"low":1916,"close":1945,"volume":32126,"rsi_14":55.57,"sma_20":1908.1,"sma_60":2038.18,"sma_120":2415.05},{"date":"2026-03-18","open":1936,"high":1949,"low":1810,"close":1900,"volume":59311,"rsi_14":43.3,"sma_20":1903.45,"sma_60":2031.02,"sma_120":2404.68},{"date":"2026-03-19","open":1888,"high":1933,"low":1858,"close":1933,"volume":60913,"rsi_14":42.41,"sma_20":1903.55,"sma_60":2024.73,"sma_120":2393.37},{"date":"2026-03-20","open":1920,"high":1970,"low":1880,"close":1908,"volume":35931,"rsi_14":43.83,"sma_20":1904.9,"sma_60":2019.28,"sma_120":2382.85},{"date":"2026-03-23","open":1892,"high":1907,"low":1802,"close":1835,"volume":28980,"rsi_14":43.31,"sma_20":1904.55,"sma_60":2011.87,"sma_120":2371.35},{"date":"2026-03-24","open":1850,"high":1891,"low":1820,"close":1879,"volume":31753,"rsi_14":62.56,"sma_20":1905.5,"sma_60":2004.93,"sma_120":2359.76},{"date":"2026-03-25","open":1879,"high":1932,"low":1859,"close":1932,"volume":32081,"rsi_14":53.46,"sma_20":1909.85,"sma_60":1998.8,"sma_120":2348.98},{"date":"2026-03-26","open":1932,"high":1932,"low":1850,"close":1878,"volume":27150,"rsi_14":47.92,"sma_20":1903.5,"sma_60":1994.02,"sma_120":2338.8},{"date":"2026-03-27","open":1875,"high":1912,"low":1845,"close":1903,"volume":30733,"rsi_14":56.71,"sma_20":1896.15,"sma_60":1989.73,"sma_120":2328.95},{"date":"2026-03-30","open":1886,"high":1902,"low":1817,"close":1820,"volume":34505,"rsi_14":47.7,"sma_20":1887.15,"sma_60":1985.32,"sma_120":2313.95},{"date":"2026-03-31","open":1807,"high":1826,"low":1778,"close":1800,"volume":32102,"rsi_14":37.55,"sma_20":1880.35,"sma_60":1979.15,"sma_120":2298.24},{"date":"2026-04-01","open":1800,"high":1860,"low":1800,"close":1846,"volume":27004,"rsi_14":43.95,"sma_20":1886.15,"sma_60":1974.92,"sma_120":2284.83},{"date":"2026-04-02","open":1859,"high":1859,"low":1755,"close":1780,"volume":45066,"rsi_14":38.94,"sma_20":1880.2,"sma_60":1967.67,"sma_120":2272.75},{"date":"2026-04-03","open":1825,"high":1835,"low":1722,"close":1779,"volume":44755,"rsi_14":38.94,"sma_20":1874.15,"sma_60":1961.4,"sma_120":2260.78},{"date":"2026-04-06","open":1764,"high":1791,"low":1735,"close":1775,"volume":50419,"rsi_14":35.14,"sma_20":1871.05,"sma_60":1956.82,"sma_120":2249.07},{"date":"2026-04-07","open":1777,"high":1793,"low":1750,"close":1760,"volume":20230,"rsi_14":37.08,"sma_20":1866.75,"sma_60":1953.23,"sma_120":2237.57},{"date":"2026-04-08","open":1760,"high":1800,"low":1760,"close":1795,"volume":21593,"rsi_14":37.32,"sma_20":1860.2,"sma_60":1951.43,"sma_120":2226.37},{"date":"2026-04-09","open":1794,"high":1794,"low":1732,"close":1760,"volume":38102,"rsi_14":36.64,"sma_20":1852.65,"sma_60":1947.88,"sma_120":2215.62},{"date":"2026-04-10","open":1773,"high":1858,"low":1749,"close":1858,"volume":49162,"rsi_14":51.99,"sma_20":1849.9,"sma_60":1946.35,"sma_120":2205.52},{"date":"2026-04-13","open":1858,"high":1979,"low":1831,"close":1880,"volume":124319,"rsi_14":50.09,"sma_20":1848.3,"sma_60":1945.52,"sma_120":2196.56},{"date":"2026-04-14","open":1895,"high":1938,"low":1860,"close":1914,"volume":78685,"rsi_14":48.33,"sma_20":1846.75,"sma_60":1944.58,"sma_120":2187.88},{"date":"2026-04-15","open":1920,"high":1950,"low":1807,"close":1891,"volume":102379,"rsi_14":51.28,"sma_20":1846.3,"sma_60":1943.27,"sma_120":2178.93},{"date":"2026-04-16","open":1910,"high":2080,"low":1892,"close":2045,"volume":204912,"rsi_14":61.16,"sma_20":1851.9,"sma_60":1940.77,"sma_120":2171.56},{"date":"2026-04-17","open":2060,"high":2060,"low":1950,"close":2000,"volume":98801,"rsi_14":65.05,"sma_20":1856.5,"sma_60":1938.93,"sma_120":2163.47},{"date":"2026-04-20","open":2000,"high":2060,"low":1980,"close":2030,"volume":48100,"rsi_14":68.91,"sma_20":1866.25,"sma_60":1938.18,"sma_120":2156.14},{"date":"2026-04-21","open":2035,"high":2035,"low":1983,"close":2030,"volume":42486,"rsi_14":66.37,"sma_20":1873.8,"sma_60":1938.87,"sma_120":2148.89},{"date":"2026-04-22","open":2030,"high":2030,"low":1969,"close":2020,"volume":24758,"rsi_14":73.72,"sma_20":1878.2,"sma_60":1939.77,"sma_120":2141.64},{"date":"2026-04-23","open":2030,"high":2035,"low":1928,"close":1993,"volume":42478,"rsi_14":70.11,"sma_20":1883.95,"sma_60":1937.15,"sma_120":2134.33},{"date":"2026-04-24","open":1993,"high":1993,"low":1900,"close":1985,"volume":35074,"rsi_14":69.59,"sma_20":1888.05,"sma_60":1932.98,"sma_120":2126.88},{"date":"2026-04-27","open":1985,"high":2020,"low":1931,"close":1979,"volume":36949,"rsi_14":70.78,"sma_20":1896.0,"sma_60":1928.8,"sma_120":2120.41},{"date":"2026-04-28","open":1979,"high":1999,"low":1952,"close":1965,"volume":31179,"rsi_14":66.8,"sma_20":1904.25,"sma_60":1924.8,"sma_120":2113.91},{"date":"2026-04-29","open":1949,"high":2050,"low":1946,"close":1998,"volume":49397,"rsi_14":73.61,"sma_20":1911.85,"sma_60":1921.18,"sma_120":2019.78},{"date":"2026-04-30","open":1998,"high":1998,"low":1955,"close":1965,"volume":29916,"rsi_14":56.66,"sma_20":1953.25,"sma_60":1866.7,"sma_120":1885.94},{"date":"2026-05-04","open":1965,"high":1989,"low":1915,"close":1954,"volume":43567,"rsi_14":58.64,"sma_20":1929.85,"sma_60":1916.83,"sma_120":2096.97},{"date":"2026-05-06","open":1952,"high":1952,"low":1867,"close":1883,"volume":66225,"rsi_14":46.67,"sma_20":1935.25,"sma_60":1914.38,"sma_120":2090.32},{"date":"2026-05-07","open":1883,"high":1883,"low":1811,"close":1854,"volume":40514,"rsi_14":46.07,"sma_20":1939.95,"sma_60":1910.87,"sma_120":2084.11},{"date":"2026-05-08","open":1849,"high":1889,"low":1799,"close":1856,"volume":50745,"rsi_14":20.38,"sma_20":1943.0,"sma_60":1908.63,"sma_120":2077.53},{"date":"2026-05-11","open":1856,"high":1880,"low":1772,"close":1797,"volume":67732,"rsi_14":19.52,"sma_20":1944.85,"sma_60":1906.07,"sma_120":2070.51},{"date":"2026-05-12","open":1800,"high":1813,"low":1700,"close":1729,"volume":87493,"rsi_14":9.43,"sma_20":1938.4,"sma_60":1901.62,"sma_120":2062.83},{"date":"2026-05-13","open":1729,"high":1763,"low":1708,"close":1730,"volume":42985,"rsi_14":9.68,"sma_20":1930.9,"sma_60":1896.62,"sma_120":2055.25},{"date":"2026-05-14","open":1729,"high":1833,"low":1714,"close":1775,"volume":45389,"rsi_14":19.9,"sma_20":1923.95,"sma_60":1892.93,"sma_120":2048.62},{"date":"2026-05-15","open":1775,"high":1775,"low":1605,"close":1648,"volume":89576,"rsi_14":15.98,"sma_20":1911.8,"sma_60":1887.18,"sma_120":2041.11},{"date":"2026-05-18","open":1610,"high":1642,"low":1542,"close":1553,"volume":104997,"rsi_14":13.64,"sma_20":1887.2,"sma_60":1880.88,"sma_120":2033.55},{"date":"2026-05-19","open":1553,"high":1584,"low":1494,"close":1566,"volume":70513,"rsi_14":15.64,"sma_20":1865.5,"sma_60":1875.63,"sma_120":2025.68},{"date":"2026-05-20","open":1566,"high":1572,"low":1505,"close":1543,"volume":40424,"rsi_14":15.41,"sma_20":1841.15,"sma_60":1870.65,"sma_120":2017.79},{"date":"2026-05-21","open":1519,"high":1620,"low":1519,"close":1566,"volume":27002,"rsi_14":14.0,"sma_20":1817.95,"sma_60":1865.75,"sma_120":2010.51},{"date":"2026-05-22","open":1553,"high":1583,"low":1532,"close":1549,"volume":61688,"rsi_14":14.38,"sma_20":1794.4,"sma_60":1860.82,"sma_120":2003.54},{"date":"2026-05-26","open":1542,"high":1577,"low":1405,"close":1440,"volume":194283,"rsi_14":12.32,"sma_20":1766.75,"sma_60":1851.4,"sma_120":1995.62},{"date":"2026-05-27","open":1520,"high":1520,"low":1442,"close":1462,"volume":63395,"rsi_14":16.75,"sma_20":1740.6,"sma_60":1841.6,"sma_120":1987.39},{"date":"2026-05-28","open":1464,"high":1468,"low":1395,"close":1414,"volume":56482,"rsi_14":16.26,"sma_20":1712.35,"sma_60":1831.83,"sma_120":1978.97},{"date":"2026-05-29","open":1420,"high":1471,"low":1350,"close":1363,"volume":124715,"rsi_14":14.84,"sma_20":1682.25,"sma_60":1822.28,"sma_120":1969.66},{"date":"2026-06-01","open":1363,"high":1364,"low":1215,"close":1236,"volume":223718,"rsi_14":13.52,"sma_20":1644.15,"sma_60":1814.05,"sma_120":1959.58},{"date":"2026-06-02","open":1236,"high":1399,"low":1134,"close":1399,"volume":150584,"rsi_14":30.9,"sma_20":1615.85,"sma_60":1805.72,"sma_120":1951.16},{"date":"2026-06-04","open":1417,"high":1417,"low":1213,"close":1244,"volume":106337,"rsi_14":26.13,"sma_20":1580.35,"sma_60":1794.78,"sma_120":1941.44},{"date":"2026-06-05","open":1244,"high":1332,"low":1170,"close":1311,"volume":69767,"rsi_14":27.69,"sma_20":1551.75,"sma_60":1786.02,"sma_120":1932.87},{"date":"2026-06-08","open":1311,"high":1311,"low":1165,"close":1177,"volume":33986,"rsi_14":27.51,"sma_20":1517.9,"sma_60":1774.87,"sma_120":1923.13},{"date":"2026-06-09","open":1177,"high":1339,"low":1177,"close":1262,"volume":49804,"rsi_14":35.97,"sma_20":1488.2,"sma_60":1763.8,"sma_120":1914.15},{"date":"2026-06-10","open":1262,"high":1280,"low":1193,"close":1280,"volume":41825,"rsi_14":36.28,"sma_20":1462.35,"sma_60":1753.28,"sma_120":1905.65},{"date":"2026-06-11","open":1280,"high":1299,"low":1260,"close":1299,"volume":19351,"rsi_14":38.25,"sma_20":1440.85,"sma_60":1743.05,"sma_120":1897.22},{"date":"2026-06-12","open":1306,"high":1377,"low":1299,"close":1322,"volume":26076,"rsi_14":38.25,"sma_20":1420.45,"sma_60":1733.22,"sma_120":1888.74},{"date":"2026-06-15","open":1322,"high":1363,"low":1320,"close":1332,"volume":25791,"rsi_14":39.48,"sma_20":1398.3,"sma_60":1723.0,"sma_120":1880.59},{"date":"2026-06-16","open":1333,"high":1395,"low":1288,"close":1367,"volume":36400,"rsi_14":46.19,"sma_20":1384.25,"sma_60":1714.12,"sma_120":1872.57},{"date":"2026-06-17","open":1367,"high":1367,"low":1298,"close":1314,"volume":20607,"rsi_14":50.4,"sma_20":1326.1,"sma_60":1651.58,"sma_120":1820.66},{"date":"2026-06-18","open":1314,"high":1348,"low":1236,"close":1281,"volume":24039,"rsi_14":43.17,"sma_20":1358.05,"sma_60":1693.35,"sma_120":1856.32},{"date":"2026-06-19","open":1314,"high":1314,"low":1206,"close":1234,"volume":35809,"rsi_14":43.34,"sma_20":1342.6,"sma_60":1683.33,"sma_120":1847.6},{"date":"2026-06-22","open":1234,"high":1260,"low":1160,"close":1160,"volume":46654,"rsi_14":45.85,"sma_20":1322.3,"sma_60":1671.35,"sma_120":1838.14},{"date":"2026-06-23","open":1160,"high":1160,"low":1010,"close":1040,"volume":111380,"rsi_14":29.44,"sma_20":1296.85,"sma_60":1656.48,"sma_120":1827.64},{"date":"2026-06-24","open":1040,"high":1068,"low":995,"close":1003,"volume":69279,"rsi_14":34.04,"sma_20":1275.0,"sma_60":1641.9,"sma_120":1817.96},{"date":"2026-06-25","open":972,"high":1134,"low":901,"close":1012,"volume":131456,"rsi_14":28.55,"sma_20":1252.5,"sma_60":1627.05,"sma_120":1808.39},{"date":"2026-06-26","open":1012,"high":1012,"low":911,"close":966,"volume":55698,"rsi_14":32.68,"sma_20":1230.1,"sma_60":1612.82,"sma_120":1799.07},{"date":"2026-06-29","open":901,"high":1044,"low":901,"close":1038,"volume":34811,"rsi_14":31.21,"sma_20":1213.85,"sma_60":1600.12,"sma_120":1789.63},{"date":"2026-06-30","open":1038,"high":1197,"low":970,"close":1197,"volume":66010,"rsi_14":44.37,"sma_20":1211.9,"sma_60":1589.3,"sma_120":1782.11},{"date":"2026-07-01","open":1197,"high":1197,"low":1078,"close":1098,"volume":34543,"rsi_14":37.7,"sma_20":1196.85,"sma_60":1577.93,"sma_120":1772.8},{"date":"2026-07-02","open":1098,"high":1098,"low":1000,"close":1014,"volume":24641,"rsi_14":32.46,"sma_20":1185.35,"sma_60":1565.18,"sma_120":1763.29},{"date":"2026-07-03","open":1014,"high":1089,"low":955,"close":1089,"volume":42977,"rsi_14":37.12,"sma_20":1174.25,"sma_60":1553.75,"sma_120":1755.28},{"date":"2026-07-06","open":1016,"high":1042,"low":990,"close":1023,"volume":39067,"rsi_14":32.34,"sma_20":1166.55,"sma_60":1541.47,"sma_120":1747.35},{"date":"2026-07-07","open":1016,"high":1052,"low":970,"close":998,"volume":22041,"rsi_14":33.3,"sma_20":1153.35,"sma_60":1528.18,"sma_120":1739.81},{"date":"2026-07-08","open":998,"high":1035,"low":930,"close":1009,"volume":49066,"rsi_14":35.28,"sma_20":1139.8,"sma_60":1515.67,"sma_120":1731.78},{"date":"2026-07-09","open":1000,"high":1009,"low":956,"close":984,"volume":21386,"rsi_14":36.14,"sma_20":1124.05,"sma_60":1501.1,"sma_120":1723.72},{"date":"2026-07-10","open":984,"high":1050,"low":983,"close":1047,"volume":18550,"rsi_14":43.66,"sma_20":1110.3,"sma_60":1487.22,"sma_120":1716.37},{"date":"2026-07-13","open":1038,"high":1047,"low":990,"close":1027,"volume":44259,"rsi_14":49.18,"sma_20":1095.05,"sma_60":1472.43,"sma_120":1708.51},{"date":"2026-07-14","open":1024,"high":1042,"low":972,"close":1024,"volume":108416,"rsi_14":51.39,"sma_20":1077.9,"sma_60":1457.98,"sma_120":1700.62},{"date":"2026-07-15","open":1024,"high":1066,"low":1007,"close":1020,"volume":41049,"rsi_14":50.53,"sma_20":1063.2,"sma_60":1440.9,"sma_120":1690.83},{"date":"2026-07-16","open":1020,"high":1033,"low":966,"close":1020,"volume":47419,"rsi_14":53.82,"sma_20":1050.15,"sma_60":1424.57,"sma_120":1681.75},{"date":"2026-07-20","open":1009,"high":1168,"low":980,"close":1004,"volume":113879,"rsi_14":47.38,"sma_20":1038.65,"sma_60":1407.47,"sma_120":1672.83},{"date":"2026-07-21","open":990,"high":1011,"low":935,"close":1004,"volume":47894,"rsi_14":30.35,"sma_20":1030.85,"sma_60":1390.37,"sma_120":1664.62},{"date":"2026-07-22","open":1015,"high":1040,"low":988,"close":1030,"volume":28612,"rsi_14":41.87,"sma_20":1030.35,"sma_60":1373.87,"sma_120":1656.82},{"date":"2026-07-23","open":1021,"high":1112,"low":1017,"close":1112,"volume":21811,"rsi_14":61.78,"sma_20":1035.8,"sma_60":1359.18,"sma_120":1648.17},{"date":"2026-07-24","open":1099,"high":1112,"low":1025,"close":1071,"volume":46144,"rsi_14":47.64,"sma_20":1038.75,"sma_60":1343.95,"sma_120":1638.47},{"date":"2026-07-27","open":1062,"high":1177,"low":1062,"close":1149,"volume":50741,"rsi_14":65.99,"sma_20":1047.9,"sma_60":1330.12,"sma_120":1629.46},{"date":"2026-07-28","open":1149,"high":1149,"low":1035,"close":1139,"volume":54095,"rsi_14":68.6,"sma_20":1052.95,"sma_60":1316.35,"sma_120":1620.58},{"date":"2026-07-29","open":1097,"high":1154,"low":956,"close":996,"volume":84254,"rsi_14":48.73,"sma_20":1042.9,"sma_60":1299.65,"sma_120":1610.42},{"date":"2026-07-30","open":1125,"high":1293,"low":1003,"close":1223,"volume":849473,"rsi_14":66.76,"sma_20":1049.15,"sma_60":1287.28,"sma_120":1602.94},{"date":"2026-07-31","open":1223,"high":1259,"low":1100,"close":1227,"volume":173703,"rsi_14":63.76,"sma_20":1059.8,"sma_60":1275.17,"sma_120":1596.0},{"date":"2026-08-03","open":1227,"high":1450,"low":1227,"close":1381,"volume":546541,"rsi_14":72.46,"sma_20":1074.4,"sma_60":1266.8,"sma_120":1590.59},{"date":"2026-08-04","open":1392,"high":1450,"low":1363,"close":1419,"volume":89159,"rsi_14":74.0,"sma_20":1094.2,"sma_60":1259.55,"sma_120":1585.21},{"date":"2026-08-05","open":1430,"high":1449,"low":1300,"close":1443,"volume":82633,"rsi_14":75.09,"sma_20":1116.45,"sma_60":1252.67,"sma_120":1580.65},{"date":"2026-08-06","open":1441,"high":1441,"low":1381,"close":1435,"volume":35025,"rsi_14":74.38,"sma_20":1137.75,"sma_60":1246.63,"sma_120":1576.35},{"date":"2026-08-07","open":1435,"high":1435,"low":1369,"close":1423,"volume":15245,"rsi_14":74.73,"sma_20":1159.7,"sma_60":1241.53,"sma_120":1571.58},{"date":"2026-08-10","open":1401,"high":1449,"low":1317,"close":1429,"volume":51292,"rsi_14":74.91,"sma_20":1178.8,"sma_60":1236.52,"sma_120":1566.57},{"date":"2026-08-11","open":1494,"high":1494,"low":1387,"close":1425,"volume":18592,"rsi_14":73.77,"sma_20":1198.7,"sma_60":1230.68,"sma_120":1561.81},{"date":"2026-08-12","open":1425,"high":1453,"low":1380,"close":1449,"volume":21316,"rsi_14":71.8,"sma_20":1219.95,"sma_60":1227.37,"sma_120":1557.28},{"date":"2026-08-13","open":1449,"high":1450,"low":1391,"close":1400,"volume":20506,"rsi_14":71.06,"sma_20":1238.95,"sma_60":1224.82,"sma_120":1552.85},{"date":"2026-08-14","open":1400,"high":1465,"low":1376,"close":1462,"volume":52570,"rsi_14":70.46,"sma_20":1261.05,"sma_60":1223.08,"sma_120":1549.36},{"date":"2026-08-18","open":1462,"high":1589,"low":1434,"close":1579,"volume":168554,"rsi_14":75.23,"sma_20":1289.8,"sma_60":1223.68,"sma_120":1547.17},{"date":"2026-08-19","open":1520,"high":1579,"low":1476,"close":1537,"volume":41034,"rsi_14":85.08,"sma_20":1316.45,"sma_60":1223.2,"sma_120":1544.47},{"date":"2026-08-20","open":1537,"high":1590,"low":1465,"close":1472,"volume":45344,"rsi_14":70.44,"sma_20":1338.55,"sma_60":1221.92,"sma_120":1541.37},{"date":"2026-08-21","open":1472,"high":1586,"low":1420,"close":1472,"volume":95151,"rsi_14":70.25,"sma_20":1356.55,"sma_60":1222.45,"sma_120":1536.92},{"date":"2026-08-24","open":1472,"high":1555,"low":1448,"close":1507,"volume":30002,"rsi_14":62.96,"sma_20":1378.35,"sma_60":1223.2,"sma_120":1532.4},{"date":"2026-08-25","open":1510,"high":1555,"low":1454,"close":1547,"volume":34972,"rsi_14":63.11,"sma_20":1398.25,"sma_60":1225.42,"sma_120":1528.62},{"date":"2026-08-26","open":1594,"high":1597,"low":1489,"close":1595,"volume":38573,"rsi_14":64.84,"sma_20":1421.05,"sma_60":1229.28,"sma_120":1525.78},{"date":"2026-08-27","open":1595,"high":1689,"low":1571,"close":1606,"volume":38247,"rsi_14":66.6,"sma_20":1451.55,"sma_60":1235.45,"sma_120":1524.75},{"date":"2026-08-28","open":1606,"high":1626,"low":1589,"close":1604,"volume":24353,"rsi_14":67.92,"sma_20":1470.6,"sma_60":1238.87,"sma_120":1522.29},{"date":"2026-08-31","open":1698,"high":1698,"low":1555,"close":1639,"volume":36017,"rsi_14":69.66,"sma_20":1491.2,"sma_60":1245.45,"sma_120":1520.12},{"date":"2026-09-01","open":1650,"high":1650,"low":1570,"close":1635,"volume":13022,"rsi_14":69.66,"sma_20":1503.9,"sma_60":1250.85,"sma_120":1518.43},{"date":"2026-09-02","open":1635,"high":1669,"low":1618,"close":1634,"volume":11585,"rsi_14":68.1,"sma_20":1514.65,"sma_60":1258.47,"sma_120":1516.67},{"date":"2026-09-03","open":1618,"high":1697,"low":1588,"close":1648,"volume":28199,"rsi_14":76.05,"sma_20":1524.9,"sma_60":1264.9,"sma_120":1514.35},{"date":"2026-09-04","open":1648,"high":1763,"low":1606,"close":1750,"volume":91512,"rsi_14":77.91,"sma_20":1540.65,"sma_60":1272.73,"sma_120":1513.01},{"date":"2026-09-07","open":1724,"high":1808,"low":1724,"close":1805,"volume":42402,"rsi_14":74.89,"sma_20":1559.75,"sma_60":1281.17,"sma_120":1512.11},{"date":"2026-09-08","open":1805,"high":1805,"low":1758,"close":1758,"volume":30099,"rsi_14":74.07,"sma_20":1576.2,"sma_60":1288.43,"sma_120":1510.83},{"date":"2026-09-09","open":1758,"high":1819,"low":1742,"close":1770,"volume":32458,"rsi_14":86.7,"sma_20":1593.45,"sma_60":1295.73,"sma_120":1509.37},{"date":"2026-09-10","open":1770,"high":1770,"low":1682,"close":1768,"volume":28407,"rsi_14":86.27,"sma_20":1609.4,"sma_60":1302.42,"sma_120":1508.27},{"date":"2026-09-11","open":1682,"high":1768,"low":1682,"close":1758,"volume":32200,"rsi_14":82.77,"sma_20":1627.3,"sma_60":1309.82,"sma_120":1506.81},{"date":"2026-09-14","open":1757,"high":1757,"low":1650,"close":1717,"volume":15479,"rsi_14":72.14,"sma_20":1640.05,"sma_60":1317.08,"sma_120":1505.22},{"date":"2026-09-15","open":1712,"high":1900,"low":1641,"close":1721,"volume":8488,"rsi_14":68.53,"sma_20":1647.15,"sma_60":1325.2,"sma_120":1504.27},{"date":"2026-09-16","open":1692,"high":1881,"low":1648,"close":1777,"volume":14792,"rsi_14":71.24,"sma_20":1658.5,"sma_60":1335.27,"sma_120":1503.31},{"date":"2026-09-17","open":1701,"high":1780,"low":1674,"close":1734,"volume":23697,"rsi_14":66.25,"sma_20":1671.6,"sma_60":1346.83,"sma_120":1501.66},{"date":"2026-09-18","open":1718,"high":1725,"low":1648,"close":1693,"volume":34157,"rsi_14":56.65,"sma_20":1682.65,"sma_60":1358.33,"sma_120":1500.12},{"date":"2026-09-21","open":1688,"high":1749,"low":1621,"close":1682,"volume":29758,"rsi_14":55.35,"sma_20":1692.05,"sma_60":1369.72,"sma_120":1498.38},{"date":"2026-09-22","open":1677,"high":1754,"low":1653,"close":1719,"volume":21333,"rsi_14":58.95,"sma_20":1700.65,"sma_60":1382.27,"sma_120":1497.54},{"date":"2026-09-23","open":1682,"high":1716,"low":1633,"close":1633,"volume":45824,"rsi_14":48.63,"sma_20":1702.55,"sma_60":1392.18,"sma_120":1496.15},{"date":"2026-09-28","open":1633,"high":1716,"low":1633,"close":1712,"volume":28973,"rsi_14":46.37,"sma_20":1707.85,"sma_60":1400.77,"sma_120":1495.03},{"date":"2026-09-29","open":1685,"high":1799,"low":1637,"close":1725,"volume":24270,"rsi_14":41.7,"sma_20":1713.9,"sma_60":1411.22,"sma_120":1494.58},{"date":"2026-09-30","open":1677,"high":1699,"low":1639,"close":1678,"volume":16744,"rsi_14":41.7,"sma_20":1715.85,"sma_60":1422.28,"sma_120":1493.73},{"date":"2026-10-01","open":1681,"high":1681,"low":1601,"close":1644,"volume":25193,"rsi_14":37.5,"sma_20":1716.3,"sma_60":1431.53,"sma_120":1492.64},{"date":"2026-10-02","open":1678,"high":1678,"low":1523,"close":1608,"volume":21025,"rsi_14":35.13,"sma_20":1715.0,"sma_60":1441.28,"sma_120":1491.38},{"date":"2026-10-06","open":1527,"high":1661,"low":1527,"close":1617,"volume":14315,"rsi_14":36.87,"sma_20":1713.45,"sma_60":1451.6,"sma_120":1489.89},{"date":"2026-10-07","open":1642,"high":1649,"low":1553,"close":1587,"volume":17273,"rsi_14":37.64,"sma_20":1705.3,"sma_60":1461.23,"sma_120":1488.45},{"date":"2026-10-08","open":1595,"high":1644,"low":1547,"close":1586,"volume":18790,"rsi_14":37.09,"sma_20":1694.35,"sma_60":1471.27,"sma_120":1486.18},{"date":"2026-10-12","open":1532,"high":1772,"low":1459,"close":1588,"volume":46595,"rsi_14":29.85,"sma_20":1685.85,"sma_60":1480.28,"sma_120":1483.75},{"date":"2026-10-13","open":1418,"high":1618,"low":1418,"close":1577,"volume":44467,"rsi_14":32.04,"sma_20":1676.2,"sma_60":1489.45,"sma_120":1480.94},{"date":"2026-10-14","open":1519,"high":1621,"low":1495,"close":1579,"volume":11586,"rsi_14":35.68,"sma_20":1666.75,"sma_60":1498.7,"sma_120":1478.34},{"date":"2026-10-15","open":1508,"high":1717,"low":1421,"close":1482,"volume":32002,"rsi_14":29.34,"sma_20":1652.95,"sma_60":1506.4,"sma_120":1473.65},{"date":"2026-10-16","open":1401,"high":1555,"low":1399,"close":1526,"volume":21961,"rsi_14":30.35,"sma_20":1643.4,"sma_60":1514.83,"sma_120":1469.7},{"date":"2026-10-19","open":1394,"high":1599,"low":1394,"close":1560,"volume":4935,"rsi_14":41.69,"sma_20":1635.35,"sma_60":1524.1,"sma_120":1465.78},{"date":"2026-10-20","open":1510,"high":1599,"low":1449,"close":1494,"volume":36060,"rsi_14":24.41,"sma_20":1621.2,"sma_60":1532.27,"sma_120":1461.32},{"date":"2026-10-21","open":1483,"high":1574,"low":1470,"close":1536,"volume":4725,"rsi_14":29.23,"sma_20":1611.3,"sma_60":1540.7,"sma_120":1457.28},{"date":"2026-10-22","open":1491,"high":1600,"low":1473,"close":1504,"volume":1461,"rsi_14":30.23,"sma_20":1601.85,"sma_60":1547.23,"sma_120":1453.21},{"date":"2026-10-23","open":1421,"high":1536,"low":1369,"close":1527,"volume":6296,"rsi_14":36.36,"sma_20":1594.1,"sma_60":1554.83,"sma_120":1449.39}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.73,"ttm_eps":null,"close":4870.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.9,"ttm_eps":null,"close":3790.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.77,"ttm_eps":null,"close":3105.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.05,"ttm_eps":null,"close":3105.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.02,"ttm_eps":null,"close":3725.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.87,"ttm_eps":null,"close":3230.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.29,"ttm_eps":null,"close":2100.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.11,"ttm_eps":null,"close":1800.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.37,"ttm_eps":null,"close":1197.0}],"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":"엔비티","phase":"above-fold","symbol_resolved":true}