{"status":"ok","report":{"price_analysis":{"current":10010.0,"change_1d":0.7,"change_7d":-6.2,"change_30d":1.3,"high_30d":14650.0,"low_30d":8780.0,"position_in_range":21.0,"support":9367.0,"resistance":14063.0},"summary":"켄코아에어로스페이스(274090)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1379.14억. 현재가 10,010원, 전일 대비 +0.7%, 30일 +1.3%. ROE 0.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 31.95만, 기관 순매도 2.53만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.2%입니다. 시가총액 1379.14억. 매출 956.18억, 영업이익 -61.34억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.8,"roe":0.19,"eps":-820.44,"revenue":95618403074.0,"operating_income":-6133918009.0,"net_income":-11264185207.0,"market_cap":137913595820,"profit_margin":-11.78,"roa":0.14,"operating_margin":-6.41,"gross_margin":18.05,"debt_ratio":0.3893034008197538,"total_assets":240702371357.0,"total_equity":173253999965.0,"total_debt":67448371392.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.0로 약세 구간입니다. MACD(-321.35)가 시그널선(-142.84)을 하회합니다(데드크로스). SMA20 11316, SMA60 10546 — 혼조세입니다. 볼린저밴드 8453~14178 (현재 위치 27%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 37","rsi_14":37.00787401574803,"macd":-321.3511417759182,"macd_signal":-142.8422798701091,"sma_20":11315.5,"sma_60":10545.833333333334,"bb_upper":14177.705268669597,"bb_lower":8453.294731330403,"atr_14":1352.857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -31.95만, 기관 순매수 -2.53만. 30일 누적: 외국인 -132.03만, 기관 -3.32만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-319456.0,"institutional_flow":-25271.0,"data":[{"date":"2026-10-23","foreign_net":-83728.0,"institution_net":-22211.0,"retail_net":105939.0},{"date":"2026-10-22","foreign_net":-7888.0,"institution_net":367.0,"retail_net":7521.0},{"date":"2026-10-21","foreign_net":-62217.0,"institution_net":-2112.0,"retail_net":64329.0},{"date":"2026-10-20","foreign_net":16050.0,"institution_net":-6748.0,"retail_net":-9302.0},{"date":"2026-10-19","foreign_net":-181673.0,"institution_net":5433.0,"retail_net":176240.0},{"date":"2026-10-16","foreign_net":44865.0,"institution_net":2727.0,"retail_net":-47592.0},{"date":"2026-10-15","foreign_net":18737.0,"institution_net":2286.0,"retail_net":-21023.0},{"date":"2026-10-14","foreign_net":13999.0,"institution_net":-503.0,"retail_net":-13496.0},{"date":"2026-10-13","foreign_net":28155.0,"institution_net":-551.0,"retail_net":-27604.0},{"date":"2026-10-12","foreign_net":33298.0,"institution_net":-971.0,"retail_net":-32327.0},{"date":"2026-10-08","foreign_net":19533.0,"institution_net":-1875.0,"retail_net":-17658.0},{"date":"2026-10-07","foreign_net":-129697.0,"institution_net":-1122.0,"retail_net":130819.0},{"date":"2026-10-06","foreign_net":-64787.0,"institution_net":627.0,"retail_net":64160.0},{"date":"2026-10-02","foreign_net":-166796.0,"institution_net":2578.0,"retail_net":164218.0},{"date":"2026-10-01","foreign_net":39042.0,"institution_net":-3136.0,"retail_net":-35906.0},{"date":"2026-09-30","foreign_net":-77040.0,"institution_net":2046.0,"retail_net":74994.0},{"date":"2026-09-29","foreign_net":-24723.0,"institution_net":-2376.0,"retail_net":27099.0},{"date":"2026-09-28","foreign_net":-26803.0,"institution_net":468.0,"retail_net":26335.0},{"date":"2026-09-23","foreign_net":-107639.0,"institution_net":-453.0,"retail_net":108092.0},{"date":"2026-09-22","foreign_net":-68887.0,"institution_net":-820.0,"retail_net":69707.0},{"date":"2026-09-21","foreign_net":-65257.0,"institution_net":-175.0,"retail_net":65432.0},{"date":"2026-09-18","foreign_net":-197155.0,"institution_net":-344.0,"retail_net":197499.0},{"date":"2026-09-17","foreign_net":-266313.0,"institution_net":-2054.0,"retail_net":268367.0},{"date":"2026-09-16","foreign_net":4189.0,"institution_net":-583.0,"retail_net":-3606.0},{"date":"2026-09-15","foreign_net":11415.0,"institution_net":-907.0,"retail_net":-10508.0},{"date":"2026-09-14","foreign_net":-5011.0,"institution_net":-889.0,"retail_net":5900.0},{"date":"2026-09-11","foreign_net":-10062.0,"institution_net":-1046.0,"retail_net":11108.0},{"date":"2026-09-10","foreign_net":-3257.0,"institution_net":351.0,"retail_net":2906.0},{"date":"2026-09-09","foreign_net":4273.0,"institution_net":-1477.0,"retail_net":-2796.0},{"date":"2026-09-08","foreign_net":-4963.0,"institution_net":246.0,"retail_net":4717.0}],"periods":{"d1":{"foreign_net":-83728.0,"institution_net":-22211.0,"retail_net":105939.0},"d3":{"foreign_net":-153833.0,"institution_net":-23956.0,"retail_net":177789.0},"d7":{"foreign_net":-255854.0,"institution_net":-20258.0,"retail_net":276112.0},"d14":{"foreign_net":-522149.0,"institution_net":-22075.0,"retail_net":544224.0},"d30":{"foreign_net":-1320340.0,"institution_net":-33224.0,"retail_net":1353564.0}}},"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 -820, PBR 0.80x) — 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 -820원"}]},"growth":{"grade":"C","percentile":68,"summary":"매출 -2.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-2.6,"unit":"%","percentile":46,"direction":"higher_better"},{"name":"영업이익 성장률","value":106.7,"unit":"%","percentile":89,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.2%","metrics":[{"name":"ROE","value":0.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-6.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-11.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":37.0,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":1.3,"unit":"%","percentile":53,"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":54,"summary":"유동비율 3.7x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":3.65,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.26,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -820, PBR 0.80x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -2.6%"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.39,"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":18.05,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-6.41,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-11.78,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["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":0.8,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":3.47,"pbr_5y_low":1.58,"pbr_5y_avg":2.19,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.87,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.64},{"quarter":"2024-Q3","per":null,"pbr":1.75},{"quarter":"2024-Q4","per":null,"pbr":1.58},{"quarter":"2025-Q1","per":null,"pbr":1.8},{"quarter":"2025-Q2","per":null,"pbr":2.19},{"quarter":"2025-Q3","per":null,"pbr":1.87},{"quarter":"2025-Q4","per":null,"pbr":3.29},{"quarter":"2026-Q1","per":null,"pbr":3.47},{"quarter":"2026-Q2","per":null,"pbr":2.1},{"quarter":"현재","per":null,"pbr":0.8}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"0.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:39.252483+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"}}},"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":0.0019256999726840333,"dividend_yield":null,"eps":24.3,"revenue":28473502330.0,"operating_income":1183958755.0,"net_income":333635223.0,"market_cap":null,"profit_margin":0.011717393214689934,"operating_margin":0.041581072158888156,"roa":0.0013860903036354627,"gross_margin":0.180470956099625,"total_equity":173253999965.0,"total_assets":240702371357.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.79,"roe":0.005462222590216816,"dividend_yield":null,"eps":68.39,"revenue":29224349014.0,"operating_income":217805860.0,"net_income":939018941.0,"market_cap":301200000000.0,"profit_margin":0.03213138949819414,"operating_margin":0.007452890050541743,"roa":0.003973561581102662,"gross_margin":0.1483517661222522,"total_equity":171911511384.0,"total_assets":236316695195.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0605836312951029,"dividend_yield":null,"eps":-707.57,"revenue":20157848803.0,"operating_income":-3228407783.0,"net_income":-9714619132.0,"market_cap":null,"profit_margin":-0.48192737364684557,"operating_margin":-0.1601563646275356,"roa":-0.04172896523173325,"gross_margin":0.028822098115625003,"total_equity":160350558795.0,"total_assets":232802780468.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.01644677491024263,"dividend_yield":null,"eps":-205.56,"revenue":17762702927.0,"operating_income":-4307274841.0,"net_income":-2822220239.0,"market_cap":null,"profit_margin":-0.15888461629959005,"operating_margin":-0.24248983157021528,"roa":-0.011332295651831373,"gross_margin":-0.0379635218677775,"total_equity":171597182694.0,"total_assets":249042235193.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.014696415810982657,"dividend_yield":null,"eps":-186.16,"revenue":21589818643.0,"operating_income":-1800799441.0,"net_income":-2555885380.0,"market_cap":null,"profit_margin":-0.11838382814895422,"operating_margin":-0.08340966039489486,"roa":-0.010525712810097027,"gross_margin":0.05950894758518792,"total_equity":173912157418.0,"total_assets":242823020741.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0020734274843267025,"dividend_yield":null,"eps":-27.81,"revenue":16883841495.0,"operating_income":105713082.0,"net_income":-381814946.0,"market_cap":null,"profit_margin":-0.022614222368355634,"operating_margin":0.006261198438240846,"roa":-0.0014919092418898747,"gross_margin":0.17941130742651526,"total_equity":184146756463.0,"total_assets":255923708547.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.032407226662283836,"dividend_yield":null,"eps":-432.7,"revenue":19186726605.0,"operating_income":-4173253298.0,"net_income":-5940850169.0,"market_cap":null,"profit_margin":-0.3096333361758453,"operating_margin":-0.21750731033570173,"roa":-0.023475721137385736,"gross_margin":-0.017361958131679962,"total_equity":183318684777.0,"total_assets":253063585746.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0014491966910766237,"dividend_yield":null,"eps":-19.46,"revenue":23372228950.0,"operating_income":265535966.0,"net_income":-267201484.0,"market_cap":null,"profit_margin":-0.011432434817048118,"operating_margin":0.011361174262328968,"roa":-0.0010202127383804008,"gross_margin":0.1139329639332495,"total_equity":184379032636.0,"total_assets":261907613920.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0021978769759622785,"dividend_yield":null,"eps":30.12,"revenue":23143296816.0,"operating_income":-241896180.0,"net_income":413545254.0,"market_cap":null,"profit_margin":0.017868899893039334,"operating_margin":-0.010452105502651044,"roa":0.0015549007893815995,"gross_margin":0.11036539311176072,"total_equity":188156688715.0,"total_assets":265962469647.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.031760982343477615,"dividend_yield":null,"eps":-139.45,"revenue":20451635686.0,"operating_income":-1202662142.0,"net_income":-1914561259.0,"market_cap":null,"profit_margin":-0.09361408976743103,"operating_margin":-0.05880518118280743,"roa":-0.01213915744996645,"gross_margin":0.06717931739516123,"total_equity":60280291028.0,"total_assets":157717804295.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.055593137986939094,"dividend_yield":null,"eps":-236.51,"revenue":23173545133.0,"operating_income":-1324661147.0,"net_income":-3247234660.0,"market_cap":null,"profit_margin":-0.1401267972320651,"operating_margin":-0.05716264556835685,"roa":-0.021661826459445314,"gross_margin":0.046314366482995556,"total_equity":58410709983.0,"total_assets":149905857019.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0010757011754233576,"dividend_yield":null,"eps":5.0,"revenue":24182396437.0,"operating_income":787255761.0,"net_income":68591579.0,"market_cap":null,"profit_margin":0.002836426041508948,"operating_margin":0.03255491088531939,"roa":0.0004404430444971869,"gross_margin":0.09902923977112203,"total_equity":63764529190.0,"total_assets":155733141565.0}],"current_price":10010.0,"change_pct":0.7,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-03-03","close":10250.0},{"date":"2020-03-04","close":9440.0},{"date":"2020-03-05","close":9020.0},{"date":"2020-03-06","close":8450.0},{"date":"2020-03-09","close":7780.0},{"date":"2020-03-10","close":7940.0},{"date":"2020-03-11","close":6860.0},{"date":"2020-03-12","close":5920.0},{"date":"2020-03-13","close":4890.0},{"date":"2020-03-16","close":5300.0},{"date":"2020-03-17","close":5710.0},{"date":"2020-03-18","close":5000.0},{"date":"2020-03-19","close":4780.0},{"date":"2020-03-20","close":5340.0},{"date":"2020-03-23","close":5000.0},{"date":"2020-03-24","close":5190.0},{"date":"2020-03-25","close":5290.0},{"date":"2020-03-26","close":5930.0},{"date":"2020-03-27","close":6020.0},{"date":"2020-03-30","close":5990.0},{"date":"2020-03-31","close":6100.0},{"date":"2020-04-01","close":6030.0},{"date":"2020-04-02","close":6150.0},{"date":"2020-04-03","close":6250.0},{"date":"2020-04-06","close":6150.0},{"date":"2020-04-07","close":6570.0},{"date":"2020-04-08","close":6360.0},{"date":"2020-04-09","close":7220.0},{"date":"2020-04-10","close":8000.0},{"date":"2020-04-13","close":7250.0},{"date":"2020-04-14","close":7850.0},{"date":"2020-04-16","close":9050.0},{"date":"2020-04-17","close":8280.0},{"date":"2020-04-20","close":8250.0},{"date":"2020-04-21","close":8050.0},{"date":"2020-04-22","close":7810.0},{"date":"2020-04-23","close":8290.0},{"date":"2020-04-24","close":8030.0},{"date":"2020-04-27","close":8110.0},{"date":"2020-04-28","close":8710.0},{"date":"2020-04-29","close":8400.0},{"date":"2020-05-04","close":8410.0},{"date":"2020-05-06","close":8400.0},{"date":"2020-05-07","close":8420.0},{"date":"2020-05-08","close":8670.0},{"date":"2020-05-11","close":8560.0},{"date":"2020-05-12","close":8850.0},{"date":"2020-05-13","close":8780.0},{"date":"2020-05-14","close":8860.0},{"date":"2020-05-15","close":8870.0},{"date":"2020-05-18","close":8360.0},{"date":"2020-05-19","close":8440.0},{"date":"2020-05-20","close":8370.0},{"date":"2020-05-21","close":8320.0},{"date":"2020-05-22","close":8430.0},{"date":"2020-05-25","close":8470.0},{"date":"2020-05-26","close":9460.0},{"date":"2020-05-27","close":11300.0},{"date":"2020-05-28","close":11250.0},{"date":"2020-05-29","close":10900.0},{"date":"2020-06-01","close":10150.0},{"date":"2020-06-02","close":9680.0},{"date":"2020-06-03","close":9450.0},{"date":"2020-06-04","close":10400.0},{"date":"2020-06-05","close":10250.0},{"date":"2020-06-08","close":10450.0},{"date":"2020-06-09","close":10450.0},{"date":"2020-06-10","close":10300.0},{"date":"2020-06-11","close":9930.0},{"date":"2020-06-12","close":9480.0},{"date":"2020-06-15","close":8900.0},{"date":"2020-06-16","close":9430.0},{"date":"2020-06-17","close":10500.0},{"date":"2020-06-18","close":10200.0},{"date":"2020-06-19","close":9570.0},{"date":"2020-06-22","close":9540.0},{"date":"2020-06-23","close":9300.0},{"date":"2020-06-24","close":9280.0},{"date":"2020-06-25","close":9000.0},{"date":"2020-06-26","close":8980.0},{"date":"2020-06-29","close":8790.0},{"date":"2020-06-30","close":9280.0},{"date":"2020-07-01","close":8860.0},{"date":"2020-07-02","close":8950.0},{"date":"2020-07-03","close":8980.0},{"date":"2020-07-06","close":9030.0},{"date":"2020-07-07","close":9000.0},{"date":"2020-07-08","close":8950.0},{"date":"2020-07-09","close":8990.0},{"date":"2020-07-10","close":9320.0},{"date":"2020-07-13","close":9590.0},{"date":"2020-07-14","close":9600.0},{"date":"2020-07-15","close":9570.0},{"date":"2020-07-16","close":9490.0},{"date":"2020-07-17","close":9600.0},{"date":"2020-07-20","close":9590.0},{"date":"2020-07-21","close":9220.0},{"date":"2020-07-22","close":9090.0},{"date":"2020-07-23","close":9290.0},{"date":"2020-07-24","close":9100.0},{"date":"2020-07-27","close":8990.0},{"date":"2020-07-28","close":9440.0},{"date":"2020-07-29","close":9140.0},{"date":"2020-07-30","close":9010.0},{"date":"2020-07-31","close":8890.0},{"date":"2020-08-03","close":9000.0},{"date":"2020-08-04","close":9040.0},{"date":"2020-08-05","close":8950.0},{"date":"2020-08-06","close":8920.0},{"date":"2020-08-07","close":8880.0},{"date":"2020-08-10","close":8870.0},{"date":"2020-08-11","close":9040.0},{"date":"2020-08-12","close":8930.0},{"date":"2020-08-13","close":8900.0},{"date":"2020-08-14","close":8820.0},{"date":"2020-08-18","close":8080.0},{"date":"2020-08-19","close":8090.0},{"date":"2020-08-20","close":7720.0},{"date":"2020-08-21","close":7700.0},{"date":"2020-08-24","close":7600.0},{"date":"2020-08-25","close":7890.0},{"date":"2020-08-26","close":7810.0},{"date":"2020-08-27","close":7710.0},{"date":"2020-08-28","close":7510.0},{"date":"2020-08-31","close":7510.0},{"date":"2020-09-01","close":7460.0},{"date":"2020-09-02","close":7880.0},{"date":"2020-09-03","close":8170.0},{"date":"2020-09-04","close":7870.0},{"date":"2020-09-07","close":8010.0},{"date":"2020-09-08","close":7950.0},{"date":"2020-09-09","close":7890.0},{"date":"2020-09-10","close":7900.0},{"date":"2020-09-11","close":7890.0},{"date":"2020-09-14","close":8030.0},{"date":"2020-09-15","close":8050.0},{"date":"2020-09-16","close":8010.0},{"date":"2020-09-17","close":7960.0},{"date":"2020-09-18","close":7780.0},{"date":"2020-09-21","close":7650.0},{"date":"2020-09-22","close":7260.0},{"date":"2020-09-23","close":7230.0},{"date":"2020-09-24","close":6750.0},{"date":"2020-09-25","close":6770.0},{"date":"2020-09-28","close":7120.0},{"date":"2020-09-29","close":7200.0},{"date":"2020-10-05","close":7500.0},{"date":"2020-10-06","close":7500.0},{"date":"2020-10-07","close":7500.0},{"date":"2020-10-08","close":7690.0},{"date":"2020-10-12","close":7740.0},{"date":"2020-10-13","close":7850.0},{"date":"2020-10-14","close":7680.0},{"date":"2020-10-15","close":7370.0},{"date":"2020-10-16","close":7070.0},{"date":"2020-10-19","close":6950.0},{"date":"2020-10-20","close":7100.0},{"date":"2020-10-21","close":6970.0},{"date":"2020-10-22","close":6890.0},{"date":"2020-10-23","close":6890.0},{"date":"2020-10-26","close":6730.0},{"date":"2020-10-27","close":6710.0},{"date":"2020-10-28","close":6820.0},{"date":"2020-10-29","close":6950.0},{"date":"2020-10-30","close":6740.0},{"date":"2020-11-02","close":6700.0},{"date":"2020-11-03","close":7110.0},{"date":"2020-11-04","close":7010.0},{"date":"2020-11-05","close":7150.0},{"date":"2020-11-06","close":7120.0},{"date":"2020-11-09","close":7160.0},{"date":"2020-11-10","close":7650.0},{"date":"2020-11-11","close":8110.0},{"date":"2020-11-12","close":8380.0},{"date":"2020-11-13","close":8560.0},{"date":"2020-11-16","close":8900.0},{"date":"2020-11-17","close":8700.0},{"date":"2020-11-18","close":8900.0},{"date":"2020-11-19","close":8690.0},{"date":"2020-11-20","close":8570.0},{"date":"2020-11-23","close":8570.0},{"date":"2020-11-24","close":8520.0},{"date":"2020-11-25","close":8380.0},{"date":"2020-11-26","close":8190.0},{"date":"2020-11-27","close":8480.0},{"date":"2020-11-30","close":8200.0},{"date":"2020-12-01","close":8520.0},{"date":"2020-12-02","close":8450.0},{"date":"2020-12-03","close":8370.0},{"date":"2020-12-04","close":8700.0},{"date":"2020-12-07","close":8500.0},{"date":"2020-12-08","close":8300.0},{"date":"2020-12-09","close":8450.0},{"date":"2020-12-10","close":8700.0},{"date":"2020-12-11","close":8680.0},{"date":"2020-12-14","close":8380.0},{"date":"2020-12-15","close":8280.0},{"date":"2020-12-16","close":8320.0},{"date":"2020-12-17","close":8140.0},{"date":"2020-12-18","close":8130.0},{"date":"2020-12-21","close":8190.0},{"date":"2020-12-22","close":8030.0},{"date":"2020-12-23","close":7940.0},{"date":"2020-12-24","close":7920.0},{"date":"2020-12-28","close":7770.0},{"date":"2020-12-29","close":7900.0},{"date":"2020-12-30","close":8070.0},{"date":"2021-01-04","close":8200.0},{"date":"2021-01-05","close":8200.0},{"date":"2021-01-06","close":8120.0},{"date":"2021-01-07","close":8370.0},{"date":"2021-01-08","close":8070.0},{"date":"2021-01-11","close":8050.0},{"date":"2021-01-12","close":8050.0},{"date":"2021-01-13","close":8380.0},{"date":"2021-01-14","close":8470.0},{"date":"2021-01-15","close":8510.0},{"date":"2021-01-18","close":10600.0},{"date":"2021-01-19","close":10450.0},{"date":"2021-01-20","close":11600.0},{"date":"2021-01-21","close":13250.0},{"date":"2021-01-22","close":12200.0},{"date":"2021-01-25","close":12600.0},{"date":"2021-01-26","close":13050.0},{"date":"2021-01-27","close":12350.0},{"date":"2021-01-28","close":11650.0},{"date":"2021-01-29","close":11800.0},{"date":"2021-02-01","close":11950.0},{"date":"2021-02-02","close":12450.0},{"date":"2021-02-03","close":12500.0},{"date":"2021-02-04","close":13350.0},{"date":"2021-02-05","close":13650.0},{"date":"2021-02-08","close":12650.0},{"date":"2021-02-09","close":12450.0},{"date":"2021-02-10","close":12550.0},{"date":"2021-02-15","close":13100.0},{"date":"2021-02-16","close":12650.0},{"date":"2021-02-17","close":11900.0},{"date":"2021-02-18","close":12750.0},{"date":"2021-02-19","close":12650.0},{"date":"2021-02-22","close":16400.0},{"date":"2021-02-23","close":18350.0},{"date":"2021-02-24","close":17200.0},{"date":"2021-02-25","close":17850.0},{"date":"2021-02-26","close":16350.0},{"date":"2021-03-02","close":15950.0},{"date":"2021-03-03","close":17300.0},{"date":"2021-03-04","close":16400.0},{"date":"2021-03-05","close":16000.0},{"date":"2021-03-08","close":15150.0},{"date":"2021-03-09","close":15500.0},{"date":"2021-03-10","close":14850.0},{"date":"2021-03-11","close":15900.0},{"date":"2021-03-12","close":15800.0},{"date":"2021-03-15","close":16900.0},{"date":"2021-03-16","close":17400.0},{"date":"2021-03-17","close":17250.0},{"date":"2021-03-18","close":17800.0},{"date":"2021-03-19","close":16400.0},{"date":"2021-03-22","close":15750.0},{"date":"2021-03-23","close":14800.0},{"date":"2021-03-24","close":14350.0},{"date":"2021-03-25","close":13800.0},{"date":"2021-03-26","close":15200.0},{"date":"2021-03-29","close":14700.0},{"date":"2021-03-30","close":14400.0},{"date":"2021-03-31","close":14150.0},{"date":"2021-04-01","close":13900.0},{"date":"2021-04-02","close":14000.0},{"date":"2021-04-05","close":14450.0},{"date":"2021-04-06","close":13900.0},{"date":"2021-04-07","close":13700.0},{"date":"2021-04-08","close":13700.0},{"date":"2021-04-09","close":13650.0},{"date":"2021-04-12","close":13450.0},{"date":"2021-04-13","close":13300.0},{"date":"2021-04-14","close":13300.0},{"date":"2021-04-15","close":13000.0},{"date":"2021-04-16","close":13000.0},{"date":"2021-04-19","close":14300.0},{"date":"2021-04-20","close":13900.0},{"date":"2021-04-21","close":14250.0},{"date":"2021-04-22","close":14300.0},{"date":"2021-04-23","close":14350.0},{"date":"2021-04-26","close":14150.0},{"date":"2021-04-27","close":13700.0},{"date":"2021-04-28","close":13550.0},{"date":"2021-04-29","close":13350.0},{"date":"2021-04-30","close":13500.0},{"date":"2021-05-03","close":13350.0},{"date":"2021-05-04","close":13100.0},{"date":"2021-05-06","close":13200.0},{"date":"2021-05-07","close":13200.0},{"date":"2021-05-10","close":14100.0},{"date":"2021-05-11","close":13900.0},{"date":"2021-05-12","close":13400.0},{"date":"2021-05-13","close":12950.0},{"date":"2021-05-14","close":13050.0},{"date":"2021-05-17","close":13100.0},{"date":"2021-05-18","close":13300.0},{"date":"2021-05-20","close":13500.0},{"date":"2021-05-21","close":13900.0},{"date":"2021-05-24","close":14400.0},{"date":"2021-05-25","close":15350.0},{"date":"2021-05-26","close":15250.0},{"date":"2021-05-27","close":15300.0},{"date":"2021-05-28","close":15500.0},{"date":"2021-05-31","close":14900.0},{"date":"2021-06-01","close":15600.0},{"date":"2021-06-02","close":15200.0},{"date":"2021-06-03","close":15350.0},{"date":"2021-06-04","close":15450.0},{"date":"2021-06-07","close":16000.0},{"date":"2021-06-08","close":16350.0},{"date":"2021-06-09","close":16850.0},{"date":"2021-06-10","close":16300.0},{"date":"2021-06-11","close":16600.0},{"date":"2021-06-14","close":16250.0},{"date":"2021-06-15","close":16500.0},{"date":"2021-06-16","close":16550.0},{"date":"2021-06-17","close":16300.0},{"date":"2021-06-18","close":16550.0},{"date":"2021-06-21","close":16100.0},{"date":"2021-06-22","close":16650.0},{"date":"2021-06-23","close":16550.0},{"date":"2021-06-24","close":17050.0},{"date":"2021-06-25","close":17000.0},{"date":"2021-06-28","close":16800.0},{"date":"2021-06-29","close":17400.0},{"date":"2021-06-30","close":17450.0},{"date":"2021-07-01","close":17350.0},{"date":"2021-07-02","close":17450.0},{"date":"2021-07-05","close":18850.0},{"date":"2021-07-06","close":20000.0},{"date":"2021-07-07","close":21550.0},{"date":"2021-07-08","close":18600.0},{"date":"2021-07-09","close":19150.0},{"date":"2021-07-12","close":18200.0},{"date":"2021-07-13","close":18250.0},{"date":"2021-07-14","close":18650.0},{"date":"2021-07-15","close":18650.0},{"date":"2021-07-16","close":19550.0},{"date":"2021-07-19","close":19300.0},{"date":"2021-07-20","close":17600.0},{"date":"2021-07-21","close":16550.0},{"date":"2021-07-22","close":16450.0},{"date":"2021-07-23","close":16750.0},{"date":"2021-07-26","close":16800.0},{"date":"2021-07-27","close":17000.0},{"date":"2021-07-28","close":16500.0},{"date":"2021-07-29","close":16850.0},{"date":"2021-07-30","close":16800.0},{"date":"2021-08-02","close":16750.0},{"date":"2021-08-03","close":16550.0},{"date":"2021-08-04","close":16650.0},{"date":"2021-08-05","close":16850.0},{"date":"2021-08-06","close":17000.0},{"date":"2021-08-09","close":16700.0},{"date":"2021-08-10","close":16150.0},{"date":"2021-08-11","close":15850.0},{"date":"2021-08-12","close":16600.0},{"date":"2021-08-13","close":16200.0},{"date":"2021-08-17","close":15300.0},{"date":"2021-08-18","close":15350.0},{"date":"2021-08-19","close":14350.0},{"date":"2021-08-20","close":13800.0},{"date":"2021-08-23","close":14500.0},{"date":"2021-08-24","close":14600.0},{"date":"2021-08-25","close":14600.0},{"date":"2021-08-26","close":14300.0},{"date":"2021-08-27","close":14800.0},{"date":"2021-08-30","close":15500.0},{"date":"2021-08-31","close":15950.0},{"date":"2021-09-01","close":15950.0},{"date":"2021-09-02","close":16300.0},{"date":"2021-09-03","close":16100.0},{"date":"2021-09-06","close":16200.0},{"date":"2021-09-07","close":16300.0},{"date":"2021-09-08","close":16100.0},{"date":"2021-09-09","close":15950.0},{"date":"2021-09-10","close":16550.0},{"date":"2021-09-13","close":16650.0},{"date":"2021-09-14","close":17000.0},{"date":"2021-09-15","close":16600.0},{"date":"2021-09-16","close":15950.0},{"date":"2021-09-17","close":16350.0},{"date":"2021-09-23","close":17000.0},{"date":"2021-09-24","close":16850.0},{"date":"2021-09-27","close":17350.0},{"date":"2021-09-28","close":17050.0},{"date":"2021-09-29","close":16800.0},{"date":"2021-09-30","close":17000.0},{"date":"2021-10-01","close":16650.0},{"date":"2021-10-05","close":16250.0},{"date":"2021-10-06","close":15000.0},{"date":"2021-10-07","close":15650.0},{"date":"2021-10-08","close":15450.0},{"date":"2021-10-12","close":15600.0},{"date":"2021-10-13","close":15950.0},{"date":"2021-10-14","close":16500.0},{"date":"2021-10-15","close":16750.0},{"date":"2021-10-18","close":16700.0},{"date":"2021-10-19","close":16300.0},{"date":"2021-10-20","close":15600.0},{"date":"2021-10-21","close":15500.0},{"date":"2021-10-22","close":14350.0},{"date":"2021-10-25","close":14250.0},{"date":"2021-10-26","close":14300.0},{"date":"2021-10-27","close":13750.0},{"date":"2021-10-28","close":13700.0},{"date":"2021-10-29","close":13500.0},{"date":"2021-11-01","close":13100.0},{"date":"2021-11-02","close":13300.0},{"date":"2021-11-03","close":13150.0},{"date":"2021-11-04","close":12950.0},{"date":"2021-11-05","close":12250.0},{"date":"2021-11-08","close":12800.0},{"date":"2021-11-09","close":13150.0},{"date":"2021-11-10","close":12700.0},{"date":"2021-11-11","close":12550.0},{"date":"2021-11-12","close":13000.0},{"date":"2021-11-15","close":13050.0},{"date":"2021-11-16","close":13400.0},{"date":"2021-11-17","close":13400.0},{"date":"2021-11-18","close":13050.0},{"date":"2021-11-19","close":12950.0},{"date":"2021-11-22","close":12850.0},{"date":"2021-11-23","close":13050.0},{"date":"2021-11-24","close":13100.0},{"date":"2021-11-25","close":13200.0},{"date":"2021-11-26","close":12700.0},{"date":"2021-11-29","close":11950.0},{"date":"2021-11-30","close":11100.0},{"date":"2021-12-01","close":11650.0},{"date":"2021-12-02","close":12050.0},{"date":"2021-12-03","close":12250.0},{"date":"2021-12-06","close":12150.0},{"date":"2021-12-07","close":12100.0},{"date":"2021-12-08","close":12000.0},{"date":"2021-12-09","close":12400.0},{"date":"2021-12-10","close":12100.0},{"date":"2021-12-13","close":12200.0},{"date":"2021-12-14","close":12050.0},{"date":"2021-12-15","close":12400.0},{"date":"2021-12-16","close":12400.0},{"date":"2021-12-17","close":12200.0},{"date":"2021-12-20","close":12100.0},{"date":"2021-12-21","close":12100.0},{"date":"2021-12-22","close":12500.0},{"date":"2021-12-23","close":12300.0},{"date":"2021-12-24","close":12550.0},{"date":"2021-12-27","close":12750.0},{"date":"2021-12-28","close":12450.0},{"date":"2021-12-29","close":13050.0},{"date":"2021-12-30","close":13100.0},{"date":"2022-01-03","close":13750.0},{"date":"2022-01-04","close":13800.0},{"date":"2022-01-05","close":13550.0},{"date":"2022-01-06","close":13200.0},{"date":"2022-01-07","close":13900.0},{"date":"2022-01-10","close":13450.0},{"date":"2022-01-11","close":13250.0},{"date":"2022-01-12","close":13200.0},{"date":"2022-01-13","close":13650.0},{"date":"2022-01-14","close":13800.0},{"date":"2022-01-17","close":13300.0},{"date":"2022-01-18","close":12950.0},{"date":"2022-01-19","close":12950.0},{"date":"2022-01-20","close":13350.0},{"date":"2022-01-21","close":13300.0},{"date":"2022-01-24","close":12600.0},{"date":"2022-01-25","close":12000.0},{"date":"2022-01-26","close":11850.0},{"date":"2022-01-27","close":11350.0},{"date":"2022-01-28","close":11950.0},{"date":"2022-02-03","close":12300.0},{"date":"2022-02-04","close":12400.0},{"date":"2022-02-07","close":12500.0},{"date":"2022-02-08","close":12500.0},{"date":"2022-02-09","close":12500.0},{"date":"2022-02-10","close":12250.0},{"date":"2022-02-11","close":12050.0},{"date":"2022-02-14","close":12000.0},{"date":"2022-02-15","close":11700.0},{"date":"2022-02-16","close":12000.0},{"date":"2022-02-17","close":12400.0},{"date":"2022-02-18","close":12500.0},{"date":"2022-02-21","close":12450.0},{"date":"2022-02-22","close":11900.0},{"date":"2022-02-23","close":12000.0},{"date":"2022-02-24","close":11500.0},{"date":"2022-02-25","close":11900.0},{"date":"2022-02-28","close":11900.0},{"date":"2022-03-02","close":13450.0},{"date":"2022-03-03","close":13300.0},{"date":"2022-03-04","close":13050.0},{"date":"2022-03-07","close":12400.0},{"date":"2022-03-08","close":11950.0},{"date":"2022-03-10","close":11950.0},{"date":"2022-03-11","close":12450.0},{"date":"2022-03-14","close":12200.0},{"date":"2022-03-15","close":12200.0},{"date":"2022-03-16","close":12200.0},{"date":"2022-03-17","close":12700.0},{"date":"2022-03-18","close":12750.0},{"date":"2022-03-21","close":12750.0},{"date":"2022-03-22","close":12800.0},{"date":"2022-03-23","close":12650.0},{"date":"2022-03-24","close":13250.0},{"date":"2022-03-25","close":13600.0},{"date":"2022-03-28","close":13750.0},{"date":"2022-03-29","close":13650.0},{"date":"2022-03-30","close":13600.0},{"date":"2022-03-31","close":13450.0},{"date":"2022-04-01","close":13400.0},{"date":"2022-04-04","close":13250.0},{"date":"2022-04-05","close":13200.0},{"date":"2022-04-06","close":13350.0},{"date":"2022-04-07","close":12750.0},{"date":"2022-04-08","close":12850.0},{"date":"2022-04-11","close":12700.0},{"date":"2022-04-12","close":12900.0},{"date":"2022-04-13","close":12900.0},{"date":"2022-04-14","close":12900.0},{"date":"2022-04-15","close":12800.0},{"date":"2022-04-18","close":12750.0},{"date":"2022-04-19","close":12700.0},{"date":"2022-04-20","close":12900.0},{"date":"2022-04-21","close":12850.0},{"date":"2022-04-22","close":12700.0},{"date":"2022-04-25","close":12300.0},{"date":"2022-04-26","close":12950.0},{"date":"2022-04-27","close":13850.0},{"date":"2022-04-28","close":13650.0},{"date":"2022-04-29","close":13750.0},{"date":"2022-05-02","close":15100.0},{"date":"2022-05-03","close":15400.0},{"date":"2022-05-04","close":15700.0},{"date":"2022-05-06","close":15750.0},{"date":"2022-05-09","close":15300.0},{"date":"2022-05-10","close":16450.0},{"date":"2022-05-11","close":15650.0},{"date":"2022-05-12","close":15250.0},{"date":"2022-05-13","close":15550.0},{"date":"2022-05-16","close":15200.0},{"date":"2022-05-17","close":15000.0},{"date":"2022-05-18","close":15000.0},{"date":"2022-05-19","close":16350.0},{"date":"2022-05-20","close":16000.0},{"date":"2022-05-23","close":16050.0},{"date":"2022-05-24","close":16000.0},{"date":"2022-05-25","close":15800.0},{"date":"2022-05-26","close":15100.0},{"date":"2022-05-27","close":15050.0},{"date":"2022-05-30","close":15250.0},{"date":"2022-05-31","close":15550.0},{"date":"2022-06-02","close":16000.0},{"date":"2022-06-03","close":16000.0},{"date":"2022-06-07","close":15900.0},{"date":"2022-06-08","close":15250.0},{"date":"2022-06-09","close":15700.0},{"date":"2022-06-10","close":15500.0},{"date":"2022-06-13","close":14150.0},{"date":"2022-06-14","close":13750.0},{"date":"2022-06-15","close":13050.0},{"date":"2022-06-16","close":12100.0},{"date":"2022-06-17","close":11950.0},{"date":"2022-06-20","close":12350.0},{"date":"2022-06-21","close":12050.0},{"date":"2022-06-22","close":10550.0},{"date":"2022-06-23","close":10150.0},{"date":"2022-06-24","close":10550.0},{"date":"2022-06-27","close":10850.0},{"date":"2022-06-28","close":10950.0},{"date":"2022-06-29","close":10950.0},{"date":"2022-06-30","close":10700.0},{"date":"2022-07-01","close":10500.0},{"date":"2022-07-04","close":10150.0},{"date":"2022-07-05","close":10550.0},{"date":"2022-07-06","close":10550.0},{"date":"2022-07-07","close":10600.0},{"date":"2022-07-08","close":10700.0},{"date":"2022-07-11","close":10600.0},{"date":"2022-07-12","close":10200.0},{"date":"2022-07-13","close":10200.0},{"date":"2022-07-14","close":10400.0},{"date":"2022-07-15","close":10300.0},{"date":"2022-07-18","close":10800.0},{"date":"2022-07-19","close":11500.0},{"date":"2022-07-20","close":11350.0},{"date":"2022-07-21","close":11350.0},{"date":"2022-07-22","close":11500.0},{"date":"2022-07-25","close":11350.0},{"date":"2022-07-26","close":11000.0},{"date":"2022-07-27","close":11300.0},{"date":"2022-07-28","close":11500.0},{"date":"2022-07-29","close":11750.0},{"date":"2022-08-01","close":12000.0},{"date":"2022-08-02","close":11800.0},{"date":"2022-08-03","close":12000.0},{"date":"2022-08-04","close":11800.0},{"date":"2022-08-05","close":11700.0},{"date":"2022-08-08","close":11800.0},{"date":"2022-08-09","close":11600.0},{"date":"2022-08-10","close":11250.0},{"date":"2022-08-11","close":11700.0},{"date":"2022-08-12","close":11800.0},{"date":"2022-08-16","close":13000.0},{"date":"2022-08-17","close":13500.0},{"date":"2022-08-18","close":15400.0},{"date":"2022-08-19","close":15350.0},{"date":"2022-08-22","close":15500.0},{"date":"2022-08-23","close":16450.0},{"date":"2022-08-24","close":16100.0},{"date":"2022-08-25","close":15750.0},{"date":"2022-08-26","close":16400.0},{"date":"2022-08-29","close":15600.0},{"date":"2022-08-30","close":14650.0},{"date":"2022-08-31","close":14450.0},{"date":"2022-09-01","close":13950.0},{"date":"2022-09-02","close":14300.0},{"date":"2022-09-05","close":14000.0},{"date":"2022-09-06","close":13900.0},{"date":"2022-09-07","close":12650.0},{"date":"2022-09-08","close":12550.0},{"date":"2022-09-13","close":12750.0},{"date":"2022-09-14","close":12600.0},{"date":"2022-09-15","close":12650.0},{"date":"2022-09-16","close":13000.0},{"date":"2022-09-19","close":12750.0},{"date":"2022-09-20","close":13000.0},{"date":"2022-09-21","close":13250.0},{"date":"2022-09-22","close":13000.0},{"date":"2022-09-23","close":13950.0},{"date":"2022-09-26","close":13000.0},{"date":"2022-09-27","close":14000.0},{"date":"2022-09-28","close":13600.0},{"date":"2022-09-29","close":13150.0},{"date":"2022-09-30","close":13200.0},{"date":"2022-10-04","close":13550.0},{"date":"2022-10-05","close":13550.0},{"date":"2022-10-06","close":14150.0},{"date":"2022-10-07","close":13900.0},{"date":"2022-10-11","close":12950.0},{"date":"2022-10-12","close":13400.0},{"date":"2022-10-13","close":13200.0},{"date":"2022-10-14","close":13950.0},{"date":"2022-10-17","close":14050.0},{"date":"2022-10-18","close":13950.0},{"date":"2022-10-19","close":13750.0},{"date":"2022-10-20","close":14200.0},{"date":"2022-10-21","close":13750.0},{"date":"2022-10-24","close":13700.0},{"date":"2022-10-25","close":13700.0},{"date":"2022-10-26","close":13850.0},{"date":"2022-10-27","close":14050.0},{"date":"2022-10-28","close":13900.0},{"date":"2022-10-31","close":13800.0},{"date":"2022-11-01","close":13500.0},{"date":"2022-11-02","close":14050.0},{"date":"2022-11-03","close":14150.0},{"date":"2022-11-04","close":14000.0},{"date":"2022-11-07","close":14050.0},{"date":"2022-11-08","close":14700.0},{"date":"2022-11-09","close":14400.0},{"date":"2022-11-10","close":14200.0},{"date":"2022-11-11","close":14550.0},{"date":"2022-11-14","close":14800.0},{"date":"2022-11-15","close":15200.0},{"date":"2022-11-16","close":14700.0},{"date":"2022-11-17","close":13850.0},{"date":"2022-11-18","close":13350.0},{"date":"2022-11-21","close":13050.0},{"date":"2022-11-22","close":12600.0},{"date":"2022-11-23","close":13100.0},{"date":"2022-11-24","close":13200.0},{"date":"2022-11-25","close":13200.0},{"date":"2022-11-28","close":13250.0},{"date":"2022-11-29","close":13850.0},{"date":"2022-11-30","close":13400.0},{"date":"2022-12-01","close":13450.0},{"date":"2022-12-02","close":13050.0},{"date":"2022-12-05","close":12900.0},{"date":"2022-12-06","close":13000.0},{"date":"2022-12-07","close":12850.0},{"date":"2022-12-08","close":12700.0},{"date":"2022-12-09","close":12700.0},{"date":"2022-12-12","close":12750.0},{"date":"2022-12-13","close":12850.0},{"date":"2022-12-14","close":12850.0},{"date":"2022-12-15","close":12650.0},{"date":"2022-12-16","close":12550.0},{"date":"2022-12-19","close":12700.0},{"date":"2022-12-20","close":12700.0},{"date":"2022-12-21","close":12500.0},{"date":"2022-12-22","close":12550.0},{"date":"2022-12-23","close":11950.0},{"date":"2022-12-26","close":11600.0},{"date":"2022-12-27","close":12400.0},{"date":"2022-12-28","close":12400.0},{"date":"2022-12-29","close":12100.0},{"date":"2023-01-02","close":12500.0},{"date":"2023-01-03","close":12750.0},{"date":"2023-01-04","close":13000.0},{"date":"2023-01-05","close":12900.0},{"date":"2023-01-06","close":12900.0},{"date":"2023-01-09","close":12850.0},{"date":"2023-01-10","close":12850.0},{"date":"2023-01-11","close":12950.0},{"date":"2023-01-12","close":12900.0},{"date":"2023-01-13","close":13000.0},{"date":"2023-01-16","close":12900.0},{"date":"2023-01-17","close":12700.0},{"date":"2023-01-18","close":12450.0},{"date":"2023-01-19","close":12200.0},{"date":"2023-01-20","close":12950.0},{"date":"2023-01-25","close":12960.0},{"date":"2023-01-26","close":13280.0},{"date":"2023-01-27","close":13350.0},{"date":"2023-01-30","close":13500.0},{"date":"2023-01-31","close":14280.0},{"date":"2023-02-01","close":15830.0},{"date":"2023-02-02","close":15800.0},{"date":"2023-02-03","close":16380.0},{"date":"2023-02-06","close":15730.0},{"date":"2023-02-07","close":16150.0},{"date":"2023-02-08","close":16490.0},{"date":"2023-02-09","close":17300.0},{"date":"2023-02-10","close":17300.0},{"date":"2023-02-13","close":15830.0},{"date":"2023-02-14","close":15870.0},{"date":"2023-02-15","close":15440.0},{"date":"2023-02-16","close":15410.0},{"date":"2023-02-17","close":15600.0},{"date":"2023-02-20","close":15330.0},{"date":"2023-02-21","close":15720.0},{"date":"2023-02-22","close":16270.0},{"date":"2023-02-23","close":17250.0},{"date":"2023-02-24","close":17250.0},{"date":"2023-02-27","close":17540.0},{"date":"2023-02-28","close":17100.0},{"date":"2023-03-02","close":15800.0},{"date":"2023-03-03","close":15420.0},{"date":"2023-03-06","close":16420.0},{"date":"2023-03-07","close":16760.0},{"date":"2023-03-08","close":16100.0},{"date":"2023-03-09","close":15780.0},{"date":"2023-03-10","close":15140.0},{"date":"2023-03-13","close":14920.0},{"date":"2023-03-14","close":14130.0},{"date":"2023-03-15","close":15070.0},{"date":"2023-03-16","close":15080.0},{"date":"2023-03-17","close":15750.0},{"date":"2023-03-20","close":15940.0},{"date":"2023-03-21","close":16250.0},{"date":"2023-03-22","close":15510.0},{"date":"2023-03-23","close":15490.0},{"date":"2023-03-24","close":16080.0},{"date":"2023-03-27","close":16220.0},{"date":"2023-03-28","close":16880.0},{"date":"2023-03-29","close":16950.0},{"date":"2023-03-30","close":17400.0},{"date":"2023-03-31","close":17970.0},{"date":"2023-04-03","close":18520.0},{"date":"2023-04-04","close":18810.0},{"date":"2023-04-05","close":19250.0},{"date":"2023-04-06","close":18280.0},{"date":"2023-04-07","close":18860.0},{"date":"2023-04-10","close":19000.0},{"date":"2023-04-11","close":19210.0},{"date":"2023-04-12","close":19100.0},{"date":"2023-04-13","close":18760.0},{"date":"2023-04-14","close":18150.0},{"date":"2023-04-17","close":18480.0},{"date":"2023-04-18","close":18040.0},{"date":"2023-04-19","close":17910.0},{"date":"2023-04-20","close":17260.0},{"date":"2023-04-21","close":17480.0},{"date":"2023-04-24","close":17310.0},{"date":"2023-04-25","close":17360.0},{"date":"2023-04-26","close":16720.0},{"date":"2023-04-27","close":16790.0},{"date":"2023-04-28","close":16270.0},{"date":"2023-05-02","close":16350.0},{"date":"2023-05-03","close":16790.0},{"date":"2023-05-04","close":16130.0},{"date":"2023-05-08","close":16800.0},{"date":"2023-05-09","close":16310.0},{"date":"2023-05-10","close":16370.0},{"date":"2023-05-11","close":17500.0},{"date":"2023-05-12","close":17170.0},{"date":"2023-05-15","close":16980.0},{"date":"2023-05-16","close":17190.0},{"date":"2023-05-17","close":17490.0},{"date":"2023-05-18","close":17290.0},{"date":"2023-05-19","close":17370.0},{"date":"2023-05-22","close":17460.0},{"date":"2023-05-23","close":16820.0},{"date":"2023-05-24","close":16300.0},{"date":"2023-05-25","close":16260.0},{"date":"2023-05-26","close":15350.0},{"date":"2023-05-30","close":14760.0},{"date":"2023-05-31","close":14760.0},{"date":"2023-06-01","close":14840.0},{"date":"2023-06-02","close":15170.0},{"date":"2023-06-05","close":14710.0},{"date":"2023-06-07","close":14710.0},{"date":"2023-06-08","close":14390.0},{"date":"2023-06-09","close":14280.0},{"date":"2023-06-12","close":14370.0},{"date":"2023-06-13","close":14320.0},{"date":"2023-06-14","close":14080.0},{"date":"2023-06-15","close":14540.0},{"date":"2023-06-16","close":14910.0},{"date":"2023-06-19","close":15150.0},{"date":"2023-06-20","close":15410.0},{"date":"2023-06-21","close":15110.0},{"date":"2023-06-22","close":14720.0},{"date":"2023-06-23","close":15010.0},{"date":"2023-06-26","close":15000.0},{"date":"2023-06-27","close":14530.0},{"date":"2023-06-28","close":14350.0},{"date":"2023-06-29","close":15700.0},{"date":"2023-06-30","close":15730.0},{"date":"2023-07-03","close":15420.0},{"date":"2023-07-04","close":15340.0},{"date":"2023-07-05","close":14870.0},{"date":"2023-07-06","close":14650.0},{"date":"2023-07-07","close":14290.0},{"date":"2023-07-10","close":14180.0},{"date":"2023-07-11","close":14320.0},{"date":"2023-07-12","close":14520.0},{"date":"2023-07-13","close":14430.0},{"date":"2023-07-14","close":14580.0},{"date":"2023-07-17","close":14550.0},{"date":"2023-07-18","close":14200.0},{"date":"2023-07-19","close":13880.0},{"date":"2023-07-20","close":13640.0},{"date":"2023-07-21","close":13280.0},{"date":"2023-07-24","close":13170.0},{"date":"2023-07-25","close":13380.0},{"date":"2023-07-26","close":12600.0},{"date":"2023-07-27","close":13150.0},{"date":"2023-07-28","close":13140.0},{"date":"2023-07-31","close":13350.0},{"date":"2023-08-01","close":13560.0},{"date":"2023-08-02","close":13160.0},{"date":"2023-08-03","close":13480.0},{"date":"2023-08-04","close":13500.0},{"date":"2023-08-07","close":13320.0},{"date":"2023-08-08","close":13130.0},{"date":"2023-08-09","close":13280.0},{"date":"2023-08-10","close":13280.0},{"date":"2023-08-11","close":13590.0},{"date":"2023-08-14","close":13610.0},{"date":"2023-08-16","close":13080.0},{"date":"2023-08-17","close":13150.0},{"date":"2023-08-18","close":13730.0},{"date":"2023-08-21","close":13450.0},{"date":"2023-08-22","close":13850.0},{"date":"2023-08-23","close":14240.0},{"date":"2023-08-24","close":14230.0},{"date":"2023-08-25","close":14250.0},{"date":"2023-08-28","close":14240.0},{"date":"2023-08-29","close":14300.0},{"date":"2023-08-30","close":14220.0},{"date":"2023-08-31","close":14510.0},{"date":"2023-09-01","close":14420.0},{"date":"2023-09-04","close":14170.0},{"date":"2023-09-05","close":14150.0},{"date":"2023-09-06","close":14190.0},{"date":"2023-09-07","close":13920.0},{"date":"2023-09-08","close":13610.0},{"date":"2023-09-11","close":14350.0},{"date":"2023-09-12","close":13980.0},{"date":"2023-09-13","close":13530.0},{"date":"2023-09-14","close":13800.0},{"date":"2023-09-15","close":14040.0},{"date":"2023-09-18","close":14340.0},{"date":"2023-09-19","close":14370.0},{"date":"2023-09-20","close":14080.0},{"date":"2023-09-21","close":13700.0},{"date":"2023-09-22","close":13290.0},{"date":"2023-09-25","close":12990.0},{"date":"2023-09-26","close":12760.0},{"date":"2023-09-27","close":13110.0},{"date":"2023-10-04","close":13360.0},{"date":"2023-10-05","close":13150.0},{"date":"2023-10-06","close":13150.0},{"date":"2023-10-10","close":13150.0},{"date":"2023-10-11","close":12920.0},{"date":"2023-10-12","close":12810.0},{"date":"2023-10-13","close":12820.0},{"date":"2023-10-16","close":12500.0},{"date":"2023-10-17","close":12940.0},{"date":"2023-10-18","close":12400.0},{"date":"2023-10-19","close":11680.0},{"date":"2023-10-20","close":10970.0},{"date":"2023-10-23","close":10690.0},{"date":"2023-10-24","close":10860.0},{"date":"2023-10-25","close":10860.0},{"date":"2023-10-26","close":10470.0},{"date":"2023-10-27","close":10610.0},{"date":"2023-10-30","close":10960.0},{"date":"2023-10-31","close":10970.0},{"date":"2023-11-01","close":11110.0},{"date":"2023-11-02","close":11580.0},{"date":"2023-11-03","close":12020.0},{"date":"2023-11-06","close":12080.0},{"date":"2023-11-07","close":11890.0},{"date":"2023-11-08","close":11980.0},{"date":"2023-11-09","close":12210.0},{"date":"2023-11-10","close":12300.0},{"date":"2023-11-13","close":12950.0},{"date":"2023-11-14","close":13570.0},{"date":"2023-11-15","close":13550.0},{"date":"2023-11-16","close":13120.0},{"date":"2023-11-17","close":12840.0},{"date":"2023-11-20","close":12240.0},{"date":"2023-11-21","close":12300.0},{"date":"2023-11-22","close":12330.0},{"date":"2023-11-23","close":12560.0},{"date":"2023-11-24","close":12530.0},{"date":"2023-11-27","close":12600.0},{"date":"2023-11-28","close":12350.0},{"date":"2023-11-29","close":12140.0},{"date":"2023-11-30","close":12410.0},{"date":"2023-12-01","close":12610.0},{"date":"2023-12-04","close":12280.0},{"date":"2023-12-05","close":12000.0},{"date":"2023-12-06","close":12030.0},{"date":"2023-12-07","close":11960.0},{"date":"2023-12-08","close":12020.0},{"date":"2023-12-11","close":12240.0},{"date":"2023-12-12","close":12210.0},{"date":"2023-12-13","close":12010.0},{"date":"2023-12-14","close":12040.0},{"date":"2023-12-15","close":12080.0},{"date":"2023-12-18","close":12430.0},{"date":"2023-12-19","close":12370.0},{"date":"2023-12-20","close":12460.0},{"date":"2023-12-21","close":12450.0},{"date":"2023-12-22","close":12030.0},{"date":"2023-12-26","close":11780.0},{"date":"2023-12-27","close":12000.0},{"date":"2023-12-28","close":12580.0},{"date":"2024-01-02","close":13480.0},{"date":"2024-01-03","close":14150.0},{"date":"2024-01-04","close":13850.0},{"date":"2024-01-05","close":13400.0},{"date":"2024-01-08","close":13660.0},{"date":"2024-01-09","close":13760.0},{"date":"2024-01-10","close":13800.0},{"date":"2024-01-11","close":14020.0},{"date":"2024-01-12","close":13700.0},{"date":"2024-01-15","close":13920.0},{"date":"2024-01-16","close":14000.0},{"date":"2024-01-17","close":13750.0},{"date":"2024-01-18","close":14840.0},{"date":"2024-01-19","close":13480.0},{"date":"2024-01-22","close":12930.0},{"date":"2024-01-23","close":12750.0},{"date":"2024-01-24","close":12200.0},{"date":"2024-01-25","close":12200.0},{"date":"2024-01-26","close":12250.0},{"date":"2024-01-29","close":12190.0},{"date":"2024-01-30","close":12250.0},{"date":"2024-01-31","close":11970.0},{"date":"2024-02-01","close":11800.0},{"date":"2024-02-02","close":11810.0},{"date":"2024-02-05","close":11630.0},{"date":"2024-02-06","close":11740.0},{"date":"2024-02-07","close":11780.0},{"date":"2024-02-08","close":11550.0},{"date":"2024-02-13","close":11890.0},{"date":"2024-02-14","close":12350.0},{"date":"2024-02-15","close":12090.0},{"date":"2024-02-16","close":12090.0},{"date":"2024-02-19","close":12010.0},{"date":"2024-02-20","close":11950.0},{"date":"2024-02-21","close":11920.0},{"date":"2024-02-22","close":12040.0},{"date":"2024-02-23","close":11830.0},{"date":"2024-02-26","close":11850.0},{"date":"2024-02-27","close":11740.0},{"date":"2024-02-28","close":11890.0},{"date":"2024-02-29","close":11300.0},{"date":"2024-03-04","close":11440.0},{"date":"2024-03-05","close":11300.0},{"date":"2024-03-06","close":11740.0},{"date":"2024-03-07","close":11380.0},{"date":"2024-03-08","close":11720.0},{"date":"2024-03-11","close":11570.0},{"date":"2024-03-12","close":11560.0},{"date":"2024-03-13","close":11740.0},{"date":"2024-03-14","close":11720.0},{"date":"2024-03-15","close":11490.0},{"date":"2024-03-18","close":11500.0},{"date":"2024-03-19","close":11350.0},{"date":"2024-03-20","close":11100.0},{"date":"2024-03-21","close":11220.0},{"date":"2024-03-22","close":11640.0},{"date":"2024-03-25","close":11630.0},{"date":"2024-03-26","close":11730.0},{"date":"2024-03-27","close":11530.0},{"date":"2024-03-28","close":11780.0},{"date":"2024-03-29","close":11920.0},{"date":"2024-04-01","close":11990.0},{"date":"2024-04-02","close":11860.0},{"date":"2024-04-03","close":11600.0},{"date":"2024-04-04","close":11370.0},{"date":"2024-04-05","close":11400.0},{"date":"2024-04-08","close":11410.0},{"date":"2024-04-09","close":11250.0},{"date":"2024-04-11","close":11350.0},{"date":"2024-04-12","close":11300.0},{"date":"2024-04-15","close":10900.0},{"date":"2024-04-16","close":10590.0},{"date":"2024-04-17","close":11150.0},{"date":"2024-04-18","close":11200.0},{"date":"2024-04-19","close":11280.0},{"date":"2024-04-22","close":10990.0},{"date":"2024-04-23","close":11100.0},{"date":"2024-04-24","close":11350.0},{"date":"2024-04-25","close":11100.0},{"date":"2024-04-26","close":11130.0},{"date":"2024-04-29","close":11120.0},{"date":"2024-04-30","close":11010.0},{"date":"2024-05-02","close":11180.0},{"date":"2024-05-03","close":11150.0},{"date":"2024-05-07","close":11460.0},{"date":"2024-05-08","close":11530.0},{"date":"2024-05-09","close":11270.0},{"date":"2024-05-10","close":11290.0},{"date":"2024-05-13","close":11290.0},{"date":"2024-05-14","close":11310.0},{"date":"2024-05-16","close":11380.0},{"date":"2024-05-17","close":11150.0},{"date":"2024-05-20","close":10950.0},{"date":"2024-05-21","close":10970.0},{"date":"2024-05-22","close":10860.0},{"date":"2024-05-23","close":11600.0},{"date":"2024-05-24","close":12120.0},{"date":"2024-05-27","close":12100.0},{"date":"2024-05-28","close":12010.0},{"date":"2024-05-29","close":11560.0},{"date":"2024-05-30","close":11150.0},{"date":"2024-05-31","close":11050.0},{"date":"2024-06-03","close":11170.0},{"date":"2024-06-04","close":11000.0},{"date":"2024-06-05","close":10820.0},{"date":"2024-06-07","close":10910.0},{"date":"2024-06-10","close":10890.0},{"date":"2024-06-11","close":10740.0},{"date":"2024-06-12","close":10720.0},{"date":"2024-06-13","close":10720.0},{"date":"2024-06-14","close":10620.0},{"date":"2024-06-17","close":10730.0},{"date":"2024-06-18","close":10660.0},{"date":"2024-06-19","close":10620.0},{"date":"2024-06-20","close":10420.0},{"date":"2024-06-21","close":10180.0},{"date":"2024-06-24","close":10080.0},{"date":"2024-06-25","close":10100.0},{"date":"2024-06-26","close":10040.0},{"date":"2024-06-27","close":10190.0},{"date":"2024-06-28","close":10420.0},{"date":"2024-07-01","close":10390.0},{"date":"2024-07-02","close":10320.0},{"date":"2024-07-03","close":10200.0},{"date":"2024-07-04","close":10660.0},{"date":"2024-07-05","close":10640.0},{"date":"2024-07-08","close":10640.0},{"date":"2024-07-09","close":10500.0},{"date":"2024-07-10","close":10530.0},{"date":"2024-07-11","close":10640.0},{"date":"2024-07-12","close":10510.0},{"date":"2024-07-15","close":10720.0},{"date":"2024-07-16","close":11040.0},{"date":"2024-07-17","close":11200.0},{"date":"2024-07-18","close":11180.0},{"date":"2024-07-19","close":11220.0},{"date":"2024-07-22","close":11290.0},{"date":"2024-07-23","close":11390.0},{"date":"2024-07-24","close":11340.0},{"date":"2024-07-25","close":11020.0},{"date":"2024-07-26","close":11090.0},{"date":"2024-07-29","close":11220.0},{"date":"2024-07-30","close":10500.0},{"date":"2024-07-31","close":10500.0},{"date":"2024-08-01","close":10980.0},{"date":"2024-08-02","close":11140.0},{"date":"2024-08-05","close":10370.0},{"date":"2024-08-06","close":10630.0},{"date":"2024-08-07","close":10840.0},{"date":"2024-08-08","close":10460.0},{"date":"2024-08-09","close":10770.0},{"date":"2024-08-12","close":10800.0},{"date":"2024-08-13","close":11280.0},{"date":"2024-08-14","close":11250.0},{"date":"2024-08-16","close":11120.0},{"date":"2024-08-19","close":10700.0},{"date":"2024-08-20","close":10800.0},{"date":"2024-08-21","close":10600.0},{"date":"2024-08-22","close":10580.0},{"date":"2024-08-23","close":10700.0},{"date":"2024-08-26","close":10790.0},{"date":"2024-08-27","close":10670.0},{"date":"2024-08-28","close":10570.0},{"date":"2024-08-29","close":10750.0},{"date":"2024-08-30","close":11090.0},{"date":"2024-09-02","close":11230.0},{"date":"2024-09-03","close":11370.0},{"date":"2024-09-04","close":11180.0},{"date":"2024-09-05","close":11130.0},{"date":"2024-09-06","close":11040.0},{"date":"2024-09-09","close":11300.0},{"date":"2024-09-10","close":11870.0},{"date":"2024-09-11","close":11440.0},{"date":"2024-09-12","close":11790.0},{"date":"2024-09-13","close":11700.0},{"date":"2024-09-19","close":11620.0},{"date":"2024-09-20","close":11590.0},{"date":"2024-09-23","close":11470.0},{"date":"2024-09-24","close":11510.0},{"date":"2024-09-25","close":10960.0},{"date":"2024-09-26","close":11000.0},{"date":"2024-09-27","close":10900.0},{"date":"2024-09-30","close":10840.0},{"date":"2024-10-02","close":10760.0},{"date":"2024-10-04","close":10130.0},{"date":"2024-10-07","close":10310.0},{"date":"2024-10-08","close":10010.0},{"date":"2024-10-10","close":9710.0},{"date":"2024-10-11","close":9710.0},{"date":"2024-10-14","close":10280.0},{"date":"2024-10-15","close":10090.0},{"date":"2024-10-16","close":9980.0},{"date":"2024-10-17","close":10100.0},{"date":"2024-10-18","close":10000.0},{"date":"2024-10-21","close":9950.0},{"date":"2024-10-22","close":9810.0},{"date":"2024-10-23","close":10040.0},{"date":"2024-10-24","close":9430.0},{"date":"2024-10-25","close":8760.0},{"date":"2024-10-28","close":8320.0},{"date":"2024-10-29","close":8030.0},{"date":"2024-10-30","close":8140.0},{"date":"2024-10-31","close":9020.0},{"date":"2024-11-01","close":8500.0},{"date":"2024-11-04","close":8340.0},{"date":"2024-11-05","close":8580.0},{"date":"2024-11-06","close":8950.0},{"date":"2024-11-07","close":10230.0},{"date":"2024-11-08","close":10900.0},{"date":"2024-11-11","close":11250.0},{"date":"2024-11-12","close":11430.0},{"date":"2024-11-13","close":10860.0},{"date":"2024-11-14","close":11370.0},{"date":"2024-11-15","close":11830.0},{"date":"2024-11-18","close":11160.0},{"date":"2024-11-19","close":11450.0},{"date":"2024-11-20","close":10420.0},{"date":"2024-11-21","close":10270.0},{"date":"2024-11-22","close":10300.0},{"date":"2024-11-25","close":10610.0},{"date":"2024-11-26","close":10610.0},{"date":"2024-11-27","close":10480.0},{"date":"2024-11-28","close":10570.0},{"date":"2024-11-29","close":10780.0},{"date":"2024-12-02","close":11650.0},{"date":"2024-12-03","close":11500.0},{"date":"2024-12-04","close":10520.0},{"date":"2024-12-05","close":10020.0},{"date":"2024-12-06","close":9660.0},{"date":"2024-12-09","close":8780.0},{"date":"2024-12-10","close":9330.0},{"date":"2024-12-11","close":9680.0},{"date":"2024-12-12","close":9930.0},{"date":"2024-12-13","close":9800.0},{"date":"2024-12-16","close":10150.0},{"date":"2024-12-17","close":9880.0},{"date":"2024-12-18","close":10140.0},{"date":"2024-12-19","close":9980.0},{"date":"2024-12-20","close":9600.0},{"date":"2024-12-23","close":9970.0},{"date":"2024-12-24","close":9900.0},{"date":"2024-12-26","close":9690.0},{"date":"2024-12-27","close":9380.0},{"date":"2024-12-30","close":9770.0},{"date":"2025-01-02","close":10490.0},{"date":"2025-01-03","close":10490.0},{"date":"2025-01-06","close":11000.0},{"date":"2025-01-07","close":11180.0},{"date":"2025-01-08","close":10840.0},{"date":"2025-01-09","close":10760.0},{"date":"2025-01-10","close":10890.0},{"date":"2025-01-13","close":10990.0},{"date":"2025-01-14","close":10980.0},{"date":"2025-01-15","close":11000.0},{"date":"2025-01-16","close":11040.0},{"date":"2025-01-17","close":10680.0},{"date":"2025-01-20","close":10710.0},{"date":"2025-01-21","close":10920.0},{"date":"2025-01-22","close":12040.0},{"date":"2025-01-23","close":11540.0},{"date":"2025-01-24","close":14620.0},{"date":"2025-01-31","close":14940.0},{"date":"2025-02-03","close":14230.0},{"date":"2025-02-04","close":14950.0},{"date":"2025-02-05","close":15690.0},{"date":"2025-02-06","close":15740.0},{"date":"2025-02-07","close":16200.0},{"date":"2025-02-10","close":16080.0},{"date":"2025-02-11","close":15980.0},{"date":"2025-02-12","close":15550.0},{"date":"2025-02-13","close":16370.0},{"date":"2025-02-14","close":16290.0},{"date":"2025-02-17","close":15860.0},{"date":"2025-02-18","close":16180.0},{"date":"2025-02-19","close":15070.0},{"date":"2025-02-20","close":14270.0},{"date":"2025-02-21","close":14470.0},{"date":"2025-02-24","close":14280.0},{"date":"2025-02-25","close":13860.0},{"date":"2025-02-26","close":13810.0},{"date":"2025-02-27","close":13410.0},{"date":"2025-02-28","close":13200.0},{"date":"2025-03-04","close":14370.0},{"date":"2025-03-05","close":14500.0},{"date":"2025-03-06","close":14390.0},{"date":"2025-03-07","close":13220.0},{"date":"2025-03-10","close":13640.0},{"date":"2025-03-11","close":13740.0},{"date":"2025-03-12","close":13350.0},{"date":"2025-03-13","close":13900.0},{"date":"2025-03-14","close":13840.0},{"date":"2025-03-17","close":13870.0},{"date":"2025-03-18","close":13480.0},{"date":"2025-03-19","close":13150.0},{"date":"2025-03-20","close":12600.0},{"date":"2025-03-21","close":12290.0},{"date":"2025-03-24","close":12600.0},{"date":"2025-03-25","close":12330.0},{"date":"2025-03-26","close":12470.0},{"date":"2025-03-27","close":12180.0},{"date":"2025-03-28","close":11710.0},{"date":"2025-03-31","close":11170.0},{"date":"2025-04-01","close":11540.0},{"date":"2025-04-02","close":11140.0},{"date":"2025-04-03","close":11250.0},{"date":"2025-04-04","close":11390.0},{"date":"2025-04-07","close":10150.0},{"date":"2025-04-08","close":10460.0},{"date":"2025-04-09","close":10050.0},{"date":"2025-04-10","close":10890.0},{"date":"2025-04-11","close":11100.0},{"date":"2025-04-14","close":11170.0},{"date":"2025-04-15","close":12420.0},{"date":"2025-04-16","close":12340.0},{"date":"2025-04-17","close":12610.0},{"date":"2025-04-18","close":12650.0},{"date":"2025-04-21","close":12490.0},{"date":"2025-04-22","close":12460.0},{"date":"2025-04-23","close":12460.0},{"date":"2025-04-24","close":12440.0},{"date":"2025-04-25","close":12490.0},{"date":"2025-04-28","close":12270.0},{"date":"2025-04-29","close":12220.0},{"date":"2025-04-30","close":12120.0},{"date":"2025-05-02","close":12330.0},{"date":"2025-05-07","close":12700.0},{"date":"2025-05-08","close":13090.0},{"date":"2025-05-09","close":12750.0},{"date":"2025-05-12","close":12840.0},{"date":"2025-05-13","close":12640.0},{"date":"2025-05-14","close":13510.0},{"date":"2025-05-15","close":14010.0},{"date":"2025-05-16","close":14020.0},{"date":"2025-05-19","close":13040.0},{"date":"2025-05-20","close":12490.0},{"date":"2025-05-21","close":13270.0},{"date":"2025-05-22","close":13130.0},{"date":"2025-05-23","close":12860.0},{"date":"2025-05-26","close":12980.0},{"date":"2025-05-27","close":13180.0},{"date":"2025-05-28","close":12830.0},{"date":"2025-05-29","close":12700.0},{"date":"2025-05-30","close":12630.0},{"date":"2025-06-02","close":12600.0},{"date":"2025-06-04","close":12940.0},{"date":"2025-06-05","close":12970.0},{"date":"2025-06-09","close":13140.0},{"date":"2025-06-10","close":13340.0},{"date":"2025-06-11","close":13120.0},{"date":"2025-06-12","close":13080.0},{"date":"2025-06-13","close":13170.0},{"date":"2025-06-16","close":12830.0},{"date":"2025-06-17","close":12850.0},{"date":"2025-06-18","close":12710.0},{"date":"2025-06-19","close":12830.0},{"date":"2025-06-20","close":12660.0},{"date":"2025-06-23","close":12450.0},{"date":"2025-06-24","close":12620.0},{"date":"2025-06-25","close":12240.0},{"date":"2025-06-26","close":12300.0},{"date":"2025-06-27","close":12790.0},{"date":"2025-06-30","close":12850.0},{"date":"2025-07-01","close":12810.0},{"date":"2025-07-02","close":12330.0},{"date":"2025-07-03","close":12480.0},{"date":"2025-07-04","close":12270.0},{"date":"2025-07-07","close":11890.0},{"date":"2025-07-08","close":11970.0},{"date":"2025-07-09","close":12180.0},{"date":"2025-07-10","close":12060.0},{"date":"2025-07-11","close":12100.0},{"date":"2025-07-14","close":11800.0},{"date":"2025-07-15","close":12000.0},{"date":"2025-07-16","close":11890.0},{"date":"2025-07-17","close":11930.0},{"date":"2025-07-18","close":11960.0},{"date":"2025-07-21","close":11820.0},{"date":"2025-07-22","close":11500.0},{"date":"2025-07-23","close":11530.0},{"date":"2025-07-24","close":11630.0},{"date":"2025-07-25","close":11980.0},{"date":"2025-07-28","close":11900.0},{"date":"2025-07-29","close":12090.0},{"date":"2025-07-30","close":11980.0},{"date":"2025-07-31","close":11820.0},{"date":"2025-08-01","close":11570.0},{"date":"2025-08-04","close":11490.0},{"date":"2025-08-05","close":11650.0},{"date":"2025-08-06","close":11620.0},{"date":"2025-08-07","close":11530.0},{"date":"2025-08-08","close":11280.0},{"date":"2025-08-11","close":11120.0},{"date":"2025-08-12","close":10880.0},{"date":"2025-08-13","close":10780.0},{"date":"2025-08-14","close":10900.0},{"date":"2025-08-18","close":10540.0},{"date":"2025-08-19","close":10400.0},{"date":"2025-08-20","close":10080.0},{"date":"2025-08-21","close":10110.0},{"date":"2025-08-22","close":10350.0},{"date":"2025-08-25","close":10390.0},{"date":"2025-08-26","close":10530.0},{"date":"2025-08-27","close":10620.0},{"date":"2025-08-28","close":10620.0},{"date":"2025-08-29","close":10670.0},{"date":"2025-09-01","close":10620.0},{"date":"2025-09-02","close":10750.0},{"date":"2025-09-03","close":10900.0},{"date":"2025-09-04","close":10910.0},{"date":"2025-09-05","close":10800.0},{"date":"2025-09-08","close":10980.0},{"date":"2025-09-09","close":11090.0},{"date":"2025-09-10","close":11170.0},{"date":"2025-09-11","close":11360.0},{"date":"2025-09-12","close":11390.0},{"date":"2025-09-15","close":11260.0},{"date":"2025-09-16","close":11480.0},{"date":"2025-09-17","close":11690.0},{"date":"2025-09-18","close":11850.0},{"date":"2025-09-19","close":11890.0},{"date":"2025-09-22","close":11740.0},{"date":"2025-09-23","close":11440.0},{"date":"2025-09-24","close":11320.0},{"date":"2025-09-25","close":11130.0},{"date":"2025-09-26","close":10750.0},{"date":"2025-09-29","close":10850.0},{"date":"2025-09-30","close":10790.0},{"date":"2025-10-01","close":10680.0},{"date":"2025-10-02","close":10740.0},{"date":"2025-10-10","close":10960.0},{"date":"2025-10-13","close":10990.0},{"date":"2025-10-14","close":11190.0},{"date":"2025-10-15","close":11350.0},{"date":"2025-10-16","close":11050.0},{"date":"2025-10-17","close":10850.0},{"date":"2025-10-20","close":11040.0},{"date":"2025-10-21","close":11100.0},{"date":"2025-10-22","close":11080.0},{"date":"2025-10-23","close":10730.0},{"date":"2025-10-24","close":10620.0},{"date":"2025-10-27","close":10620.0},{"date":"2025-10-28","close":10510.0},{"date":"2025-10-29","close":10700.0},{"date":"2025-10-30","close":10940.0},{"date":"2025-10-31","close":11650.0},{"date":"2025-11-03","close":12010.0},{"date":"2025-11-04","close":11450.0},{"date":"2025-11-05","close":11060.0},{"date":"2025-11-06","close":10680.0},{"date":"2025-11-07","close":10390.0},{"date":"2025-11-10","close":10680.0},{"date":"2025-11-11","close":10740.0},{"date":"2025-11-12","close":10900.0},{"date":"2025-11-13","close":10710.0},{"date":"2025-11-14","close":10700.0},{"date":"2025-11-17","close":10780.0},{"date":"2025-11-18","close":10530.0},{"date":"2025-11-19","close":10320.0},{"date":"2025-11-20","close":10580.0},{"date":"2025-11-21","close":10320.0},{"date":"2025-11-24","close":10150.0},{"date":"2025-11-25","close":10190.0},{"date":"2025-11-26","close":10290.0},{"date":"2025-11-27","close":10100.0},{"date":"2025-11-28","close":10160.0},{"date":"2025-12-01","close":9960.0},{"date":"2025-12-02","close":9850.0},{"date":"2025-12-03","close":9940.0},{"date":"2025-12-04","close":9850.0},{"date":"2025-12-05","close":9690.0},{"date":"2025-12-08","close":9970.0},{"date":"2025-12-09","close":9850.0},{"date":"2025-12-10","close":9850.0},{"date":"2025-12-11","close":10270.0},{"date":"2025-12-12","close":10990.0},{"date":"2025-12-15","close":11270.0},{"date":"2025-12-16","close":10680.0},{"date":"2025-12-17","close":10700.0},{"date":"2025-12-18","close":12230.0},{"date":"2025-12-19","close":11670.0},{"date":"2025-12-22","close":15170.0},{"date":"2025-12-23","close":14860.0},{"date":"2025-12-24","close":18860.0},{"date":"2025-12-26","close":17540.0},{"date":"2025-12-29","close":17630.0},{"date":"2025-12-30","close":17780.0},{"date":"2026-01-02","close":18710.0},{"date":"2026-01-05","close":20450.0},{"date":"2026-01-06","close":21400.0},{"date":"2026-01-07","close":20950.0},{"date":"2026-01-08","close":21000.0},{"date":"2026-01-09","close":21200.0},{"date":"2026-01-12","close":21900.0},{"date":"2026-01-13","close":21600.0},{"date":"2026-01-14","close":19890.0},{"date":"2026-01-15","close":20250.0},{"date":"2026-01-16","close":19780.0},{"date":"2026-01-19","close":20950.0},{"date":"2026-01-20","close":22450.0},{"date":"2026-01-21","close":22750.0},{"date":"2026-01-22","close":23200.0},{"date":"2026-01-23","close":23150.0},{"date":"2026-01-26","close":24400.0},{"date":"2026-01-27","close":24200.0},{"date":"2026-01-28","close":24100.0},{"date":"2026-01-29","close":29850.0},{"date":"2026-01-30","close":29800.0},{"date":"2026-02-02","close":27450.0},{"date":"2026-02-03","close":28200.0},{"date":"2026-02-04","close":26950.0},{"date":"2026-02-05","close":24750.0},{"date":"2026-02-06","close":25150.0},{"date":"2026-02-09","close":26700.0},{"date":"2026-02-10","close":26750.0},{"date":"2026-02-11","close":25750.0},{"date":"2026-02-12","close":26300.0},{"date":"2026-02-13","close":26550.0},{"date":"2026-02-19","close":26250.0},{"date":"2026-02-20","close":25800.0},{"date":"2026-02-23","close":22450.0},{"date":"2026-02-24","close":22700.0},{"date":"2026-02-25","close":23150.0},{"date":"2026-02-26","close":23250.0},{"date":"2026-02-27","close":22300.0},{"date":"2026-03-03","close":20650.0},{"date":"2026-03-04","close":16990.0},{"date":"2026-03-05","close":19300.0},{"date":"2026-03-06","close":20150.0},{"date":"2026-03-09","close":19660.0},{"date":"2026-03-10","close":21050.0},{"date":"2026-03-11","close":22700.0},{"date":"2026-03-12","close":22900.0},{"date":"2026-03-13","close":22200.0},{"date":"2026-03-16","close":21100.0},{"date":"2026-03-17","close":21100.0},{"date":"2026-03-18","close":21650.0},{"date":"2026-03-19","close":20700.0},{"date":"2026-03-20","close":21000.0},{"date":"2026-03-23","close":19750.0},{"date":"2026-03-24","close":20700.0},{"date":"2026-03-25","close":24300.0},{"date":"2026-03-26","close":23850.0},{"date":"2026-03-27","close":23850.0},{"date":"2026-03-30","close":22300.0},{"date":"2026-03-31","close":20100.0},{"date":"2026-04-01","close":21800.0},{"date":"2026-04-02","close":18710.0},{"date":"2026-04-03","close":19540.0},{"date":"2026-04-06","close":18650.0},{"date":"2026-04-07","close":18200.0},{"date":"2026-04-08","close":20400.0},{"date":"2026-04-09","close":19510.0},{"date":"2026-04-10","close":19800.0},{"date":"2026-04-13","close":21500.0},{"date":"2026-04-14","close":23900.0},{"date":"2026-04-15","close":23400.0},{"date":"2026-04-16","close":22750.0},{"date":"2026-04-17","close":24000.0},{"date":"2026-04-20","close":23750.0},{"date":"2026-04-21","close":23800.0},{"date":"2026-04-22","close":23750.0},{"date":"2026-04-23","close":23050.0},{"date":"2026-04-24","close":22950.0},{"date":"2026-04-27","close":23350.0},{"date":"2026-04-28","close":23200.0},{"date":"2026-04-29","close":22650.0},{"date":"2026-04-30","close":21650.0},{"date":"2026-05-04","close":21950.0},{"date":"2026-05-06","close":21450.0},{"date":"2026-05-07","close":20900.0},{"date":"2026-05-08","close":21850.0},{"date":"2026-05-11","close":22450.0},{"date":"2026-05-12","close":21150.0},{"date":"2026-05-13","close":21450.0},{"date":"2026-05-14","close":21000.0},{"date":"2026-05-15","close":19990.0},{"date":"2026-05-18","close":25950.0},{"date":"2026-05-19","close":28450.0},{"date":"2026-05-20","close":24150.0},{"date":"2026-05-21","close":25550.0},{"date":"2026-05-22","close":28500.0},{"date":"2026-05-26","close":34250.0},{"date":"2026-05-27","close":32550.0},{"date":"2026-05-28","close":29900.0},{"date":"2026-05-29","close":26750.0},{"date":"2026-06-01","close":25100.0},{"date":"2026-06-02","close":23700.0},{"date":"2026-06-04","close":22800.0},{"date":"2026-06-05","close":21750.0},{"date":"2026-06-08","close":20300.0},{"date":"2026-06-09","close":22300.0},{"date":"2026-06-10","close":22500.0},{"date":"2026-06-11","close":21100.0},{"date":"2026-06-12","close":20700.0},{"date":"2026-06-15","close":18100.0},{"date":"2026-06-16","close":18370.0},{"date":"2026-06-17","close":17700.0},{"date":"2026-06-18","close":16300.0},{"date":"2026-06-19","close":14840.0},{"date":"2026-06-22","close":14050.0},{"date":"2026-06-23","close":12050.0},{"date":"2026-06-24","close":12190.0},{"date":"2026-06-25","close":12000.0},{"date":"2026-06-26","close":11200.0},{"date":"2026-06-29","close":12150.0},{"date":"2026-06-30","close":12240.0},{"date":"2026-07-01","close":12740.0},{"date":"2026-07-02","close":11550.0},{"date":"2026-07-03","close":11730.0},{"date":"2026-07-06","close":11360.0},{"date":"2026-07-07","close":10610.0},{"date":"2026-07-08","close":9670.0},{"date":"2026-07-09","close":10160.0},{"date":"2026-07-10","close":10860.0},{"date":"2026-07-13","close":10120.0},{"date":"2026-07-14","close":9870.0},{"date":"2026-07-15","close":10130.0},{"date":"2026-07-16","close":9690.0},{"date":"2026-07-20","close":9000.0},{"date":"2026-07-21","close":8960.0},{"date":"2026-07-22","close":9100.0},{"date":"2026-07-23","close":9680.0},{"date":"2026-07-24","close":9460.0},{"date":"2026-07-27","close":9120.0},{"date":"2026-07-28","close":8380.0},{"date":"2026-07-29","close":7750.0},{"date":"2026-07-30","close":7600.0},{"date":"2026-07-31","close":8570.0},{"date":"2026-08-03","close":8870.0},{"date":"2026-08-04","close":9670.0},{"date":"2026-08-05","close":10190.0},{"date":"2026-08-06","close":10250.0},{"date":"2026-08-07","close":10250.0},{"date":"2026-08-10","close":11390.0},{"date":"2026-08-11","close":11210.0},{"date":"2026-08-12","close":11380.0},{"date":"2026-08-13","close":11740.0},{"date":"2026-08-14","close":11880.0},{"date":"2026-08-18","close":11340.0},{"date":"2026-08-19","close":10810.0},{"date":"2026-08-20","close":10900.0},{"date":"2026-08-21","close":9890.0},{"date":"2026-08-24","close":9820.0},{"date":"2026-08-25","close":10110.0},{"date":"2026-08-26","close":10020.0},{"date":"2026-08-27","close":10300.0},{"date":"2026-08-28","close":10290.0},{"date":"2026-08-31","close":10160.0},{"date":"2026-09-01","close":9870.0},{"date":"2026-09-02","close":9520.0},{"date":"2026-09-03","close":9290.0},{"date":"2026-09-04","close":9600.0},{"date":"2026-09-07","close":9660.0},{"date":"2026-09-08","close":9880.0},{"date":"2026-09-09","close":9980.0},{"date":"2026-09-10","close":10100.0},{"date":"2026-09-11","close":10010.0},{"date":"2026-09-14","close":9720.0},{"date":"2026-09-15","close":10000.0},{"date":"2026-09-16","close":10020.0},{"date":"2026-09-17","close":11430.0},{"date":"2026-09-18","close":12880.0},{"date":"2026-09-21","close":12590.0},{"date":"2026-09-22","close":12280.0},{"date":"2026-09-23","close":12940.0},{"date":"2026-09-28","close":12670.0},{"date":"2026-09-29","close":12830.0},{"date":"2026-09-30","close":12430.0},{"date":"2026-10-01","close":12650.0},{"date":"2026-10-02","close":13320.0},{"date":"2026-10-06","close":13700.0},{"date":"2026-10-07","close":12180.0},{"date":"2026-10-08","close":11330.0},{"date":"2026-10-12","close":10170.0},{"date":"2026-10-13","close":10000.0},{"date":"2026-10-14","close":9790.0},{"date":"2026-10-15","close":8820.0},{"date":"2026-10-16","close":9950.0},{"date":"2026-10-19","close":10670.0},{"date":"2026-10-20","close":9920.0},{"date":"2026-10-21","close":10710.0},{"date":"2026-10-22","close":9940.0},{"date":"2026-10-23","close":10140.0}],"chart_data":[{"date":"2024-10-23","open":10000,"high":10180,"low":9720,"close":10040,"volume":54307,"rsi_14":36.67,"sma_20":10378.0,"sma_60":10812.83,"sma_120":10871.42},{"date":"2024-10-24","open":10050,"high":10150,"low":9410,"close":9430,"volume":219095,"rsi_14":31.16,"sma_20":10276.0,"sma_60":10780.17,"sma_120":10855.42},{"date":"2024-10-25","open":9430,"high":9500,"low":8480,"close":8760,"volume":350557,"rsi_14":30.81,"sma_20":10138.5,"sma_60":10737.17,"sma_120":10835.92},{"date":"2024-10-28","open":8870,"high":9010,"low":8040,"close":8320,"volume":319879,"rsi_14":24.02,"sma_20":10006.5,"sma_60":10692.17,"sma_120":10812.5},{"date":"2024-10-29","open":8400,"high":8400,"low":7860,"close":8030,"volume":174468,"rsi_14":24.08,"sma_20":9858.0,"sma_60":10641.17,"sma_120":10786.75},{"date":"2024-10-30","open":8090,"high":8390,"low":7930,"close":8140,"volume":91943,"rsi_14":28.37,"sma_20":9720.0,"sma_60":10589.83,"sma_120":10762.83},{"date":"2024-10-31","open":8140,"high":9270,"low":8010,"close":9020,"volume":368770,"rsi_14":42.35,"sma_20":9629.0,"sma_60":10565.17,"sma_120":10744.83},{"date":"2024-11-01","open":8960,"high":8970,"low":8430,"close":8500,"volume":155435,"rsi_14":30.04,"sma_20":9516.0,"sma_60":10531.83,"sma_120":10722.75},{"date":"2024-11-04","open":8510,"high":8660,"low":8200,"close":8340,"volume":146107,"rsi_14":30.25,"sma_20":9426.5,"sma_60":10487.83,"sma_120":10696.75},{"date":"2024-11-05","open":8500,"high":8850,"low":8410,"close":8580,"volume":176349,"rsi_14":34.65,"sma_20":9340.0,"sma_60":10445.17,"sma_120":10672.17},{"date":"2024-11-06","open":8580,"high":9000,"low":8520,"close":8950,"volume":141775,"rsi_14":38.05,"sma_20":9287.0,"sma_60":10421.5,"sma_120":10652.83},{"date":"2024-11-07","open":10140,"high":10500,"low":9390,"close":10230,"volume":2129819,"rsi_14":51.92,"sma_20":9313.0,"sma_60":10414.83,"sma_120":10644.0},{"date":"2024-11-08","open":10500,"high":11950,"low":10300,"close":10900,"volume":2799067,"rsi_14":57.19,"sma_20":9372.5,"sma_60":10415.83,"sma_120":10640.75},{"date":"2024-11-11","open":10800,"high":11530,"low":10740,"close":11250,"volume":971263,"rsi_14":60.56,"sma_20":9421.0,"sma_60":10429.0,"sma_120":10640.25},{"date":"2024-11-12","open":11320,"high":11800,"low":10850,"close":11430,"volume":806754,"rsi_14":60.27,"sma_20":9488.0,"sma_60":10440.0,"sma_120":10640.67},{"date":"2024-11-13","open":11120,"high":11690,"low":10720,"close":10860,"volume":490222,"rsi_14":60.62,"sma_20":9532.0,"sma_60":10441.0,"sma_120":10638.25},{"date":"2024-11-14","open":11140,"high":11800,"low":10710,"close":11370,"volume":882511,"rsi_14":69.86,"sma_20":9595.5,"sma_60":10442.5,"sma_120":10641.75},{"date":"2024-11-15","open":11200,"high":11940,"low":11000,"close":11830,"volume":926777,"rsi_14":76.63,"sma_20":9687.0,"sma_60":10452.17,"sma_120":10648.92},{"date":"2024-11-18","open":11860,"high":13320,"low":11160,"close":11160,"volume":3878624,"rsi_14":72.45,"sma_20":9747.5,"sma_60":10452.83,"sma_120":10651.42},{"date":"2024-11-19","open":11300,"high":11770,"low":10670,"close":11450,"volume":1088381,"rsi_14":73.15,"sma_20":9829.5,"sma_60":10465.33,"sma_120":10650.17},{"date":"2024-11-20","open":11130,"high":11150,"low":10340,"close":10420,"volume":614438,"rsi_14":59.59,"sma_20":9848.5,"sma_60":10459.0,"sma_120":10636.0},{"date":"2024-11-21","open":10450,"high":11490,"low":10260,"close":10270,"volume":898727,"rsi_14":62.77,"sma_20":9890.5,"sma_60":10453.5,"sma_120":10620.75},{"date":"2024-11-22","open":10280,"high":10680,"low":10260,"close":10300,"volume":204859,"rsi_14":64.41,"sma_20":9967.5,"sma_60":10448.83,"sma_120":10606.5},{"date":"2024-11-25","open":10410,"high":10680,"low":10380,"close":10610,"volume":205147,"rsi_14":64.77,"sma_20":10082.0,"sma_60":10447.33,"sma_120":10598.58},{"date":"2024-11-26","open":10650,"high":10790,"low":10320,"close":10610,"volume":185014,"rsi_14":62.77,"sma_20":10211.0,"sma_60":10444.33,"sma_120":10594.08},{"date":"2024-11-27","open":10780,"high":10780,"low":10360,"close":10480,"volume":150904,"rsi_14":52.34,"sma_20":10328.0,"sma_60":10441.17,"sma_120":10589.33},{"date":"2024-11-28","open":10500,"high":11450,"low":10320,"close":10570,"volume":930332,"rsi_14":46.54,"sma_20":10405.5,"sma_60":10441.17,"sma_120":10584.33},{"date":"2024-11-29","open":10560,"high":11060,"low":10490,"close":10780,"volume":371777,"rsi_14":44.92,"sma_20":10519.5,"sma_60":10441.67,"sma_120":10582.5},{"date":"2024-12-02","open":11230,"high":11880,"low":11010,"close":11650,"volume":1459383,"rsi_14":52.07,"sma_20":10685.0,"sma_60":10451.0,"sma_120":10589.42},{"date":"2024-12-03","open":11640,"high":11710,"low":11250,"close":11500,"volume":366699,"rsi_14":56.53,"sma_20":10831.0,"sma_60":10455.5,"sma_120":10594.33},{"date":"2024-12-04","open":11050,"high":11290,"low":10450,"close":10520,"volume":584582,"rsi_14":42.09,"sma_20":10909.5,"sma_60":10441.33,"sma_120":10591.25},{"date":"2024-12-05","open":10520,"high":10630,"low":10000,"close":10020,"volume":293987,"rsi_14":33.27,"sma_20":10899.0,"sma_60":10422.0,"sma_120":10585.25},{"date":"2024-12-06","open":9910,"high":10010,"low":9250,"close":9660,"volume":364206,"rsi_14":35.29,"sma_20":10837.0,"sma_60":10397.5,"sma_120":10576.42},{"date":"2024-12-09","open":9250,"high":9360,"low":8780,"close":8780,"volume":252183,"rsi_14":26.54,"sma_20":10713.5,"sma_60":10359.83,"sma_120":10560.25},{"date":"2024-12-10","open":8860,"high":9380,"low":8800,"close":9330,"volume":141769,"rsi_14":39.54,"sma_20":10608.5,"sma_60":10327.0,"sma_120":10549.5},{"date":"2024-12-11","open":9250,"high":9780,"low":9180,"close":9680,"volume":119316,"rsi_14":44.55,"sma_20":10549.5,"sma_60":10290.5,"sma_120":10540.75},{"date":"2024-12-12","open":9850,"high":9970,"low":9580,"close":9930,"volume":133421,"rsi_14":46.71,"sma_20":10477.5,"sma_60":10265.33,"sma_120":10534.67},{"date":"2024-12-13","open":9850,"high":9900,"low":9600,"close":9800,"volume":92734,"rsi_14":42.57,"sma_20":10376.0,"sma_60":10232.17,"sma_120":10527.83},{"date":"2024-12-16","open":9970,"high":10270,"low":9800,"close":10150,"volume":168410,"rsi_14":46.03,"sma_20":10325.5,"sma_60":10206.33,"sma_120":10525.58},{"date":"2024-12-17","open":10250,"high":10390,"low":9850,"close":9880,"volume":122163,"rsi_14":44.95,"sma_20":10247.0,"sma_60":10177.33,"sma_120":10523.08},{"date":"2024-12-18","open":9900,"high":10170,"low":9880,"close":10140,"volume":118649,"rsi_14":46.48,"sma_20":10233.0,"sma_60":10153.17,"sma_120":10523.58},{"date":"2024-12-19","open":9870,"high":10120,"low":9720,"close":9980,"volume":88862,"rsi_14":43.4,"sma_20":10218.5,"sma_60":10128.33,"sma_120":10522.58},{"date":"2024-12-20","open":9980,"high":9980,"low":9510,"close":9600,"volume":107914,"rsi_14":31.6,"sma_20":10183.5,"sma_60":10096.5,"sma_120":10518.92},{"date":"2024-12-23","open":9610,"high":10040,"low":9230,"close":9970,"volume":117317,"rsi_14":36.79,"sma_20":10151.5,"sma_60":10080.0,"sma_120":10517.08},{"date":"2024-12-24","open":9970,"high":10280,"low":9830,"close":9900,"volume":121567,"rsi_14":43.65,"sma_20":10116.0,"sma_60":10061.67,"sma_120":10512.75},{"date":"2024-12-26","open":9990,"high":10010,"low":9620,"close":9690,"volume":87419,"rsi_14":46.41,"sma_20":10076.5,"sma_60":10041.5,"sma_120":10506.92},{"date":"2024-12-27","open":9600,"high":9840,"low":9380,"close":9380,"volume":92472,"rsi_14":46.92,"sma_20":10017.0,"sma_60":10017.17,"sma_120":10499.08},{"date":"2024-12-30","open":9200,"high":9840,"low":9140,"close":9770,"volume":96201,"rsi_14":62.22,"sma_20":9966.5,"sma_60":10000.67,"sma_120":10495.5},{"date":"2025-01-02","open":9810,"high":10500,"low":9810,"close":10490,"volume":190428,"rsi_14":63.74,"sma_20":9908.5,"sma_60":10006.67,"sma_120":10494.08},{"date":"2025-01-03","open":10700,"high":10700,"low":10290,"close":10490,"volume":151582,"rsi_14":60.47,"sma_20":9858.0,"sma_60":10009.67,"sma_120":10492.83},{"date":"2025-01-06","open":10680,"high":11250,"low":10660,"close":11000,"volume":369169,"rsi_14":62.95,"sma_20":9882.0,"sma_60":10026.17,"sma_120":10495.83},{"date":"2025-01-07","open":11000,"high":11480,"low":10770,"close":11180,"volume":400924,"rsi_14":66.51,"sma_20":9940.0,"sma_60":10050.67,"sma_120":10501.5},{"date":"2025-01-08","open":11120,"high":11120,"low":10780,"close":10840,"volume":119524,"rsi_14":58.27,"sma_20":9999.0,"sma_60":10069.5,"sma_120":10504.08},{"date":"2025-01-09","open":10820,"high":10930,"low":10540,"close":10760,"volume":96814,"rsi_14":61.06,"sma_20":10098.0,"sma_60":10077.5,"sma_120":10505.08},{"date":"2025-01-10","open":10970,"high":11020,"low":10640,"close":10890,"volume":121568,"rsi_14":59.74,"sma_20":10176.0,"sma_60":10090.83,"sma_120":10508.25},{"date":"2025-01-13","open":10790,"high":11300,"low":10790,"close":10990,"volume":270517,"rsi_14":63.32,"sma_20":10241.5,"sma_60":10107.67,"sma_120":10510.5},{"date":"2025-01-14","open":10990,"high":11090,"low":10870,"close":10980,"volume":124874,"rsi_14":70.18,"sma_20":10294.0,"sma_60":10122.33,"sma_120":10510.0},{"date":"2025-01-15","open":11240,"high":11250,"low":10970,"close":11000,"volume":173655,"rsi_14":66.78,"sma_20":10354.0,"sma_60":10139.0,"sma_120":10508.33},{"date":"2025-01-16","open":11060,"high":11100,"low":10880,"close":11040,"volume":153021,"rsi_14":68.75,"sma_20":10398.5,"sma_60":10157.17,"sma_120":10507.17},{"date":"2025-01-17","open":11040,"high":11050,"low":10510,"close":10680,"volume":201248,"rsi_14":65.52,"sma_20":10438.5,"sma_60":10171.67,"sma_120":10502.67},{"date":"2025-01-20","open":10700,"high":10730,"low":10440,"close":10710,"volume":137695,"rsi_14":72.85,"sma_20":10467.0,"sma_60":10182.83,"sma_120":10497.83},{"date":"2025-01-21","open":11310,"high":11640,"low":10820,"close":10920,"volume":603427,"rsi_14":71.06,"sma_20":10514.0,"sma_60":10207.67,"sma_120":10493.92},{"date":"2025-01-22","open":11340,"high":12900,"low":11220,"close":12040,"volume":4147481,"rsi_14":74.76,"sma_20":10636.0,"sma_60":10262.33,"sma_120":10499.75},{"date":"2025-01-23","open":11890,"high":11920,"low":11530,"close":11540,"volume":471883,"rsi_14":64.46,"sma_20":10714.5,"sma_60":10316.0,"sma_120":10504.08},{"date":"2025-01-24","open":11590,"high":15000,"low":11470,"close":14620,"volume":9649995,"rsi_14":79.19,"sma_20":10950.5,"sma_60":10425.83,"sma_120":10533.5},{"date":"2025-01-31","open":14680,"high":15300,"low":14200,"close":14940,"volume":4052144,"rsi_14":79.65,"sma_20":11213.0,"sma_60":10539.17,"sma_120":10564.5},{"date":"2025-02-03","open":14840,"high":15790,"low":14040,"close":14230,"volume":3207612,"rsi_14":75.26,"sma_20":11455.5,"sma_60":10626.0,"sma_120":10595.58},{"date":"2025-02-04","open":14460,"high":17200,"low":14290,"close":14950,"volume":7101378,"rsi_14":78.5,"sma_20":11714.5,"sma_60":10733.5,"sma_120":10632.67},{"date":"2025-02-05","open":15050,"high":15800,"low":15050,"close":15690,"volume":463083,"rsi_14":80.15,"sma_20":11974.5,"sma_60":10856.0,"sma_120":10671.92},{"date":"2025-02-06","open":15830,"high":16090,"low":15700,"close":15740,"volume":377189,"rsi_14":80.03,"sma_20":12237.0,"sma_60":10975.33,"sma_120":10710.25},{"date":"2025-02-07","open":15990,"high":16330,"low":15900,"close":16200,"volume":407934,"rsi_14":81.22,"sma_20":12497.0,"sma_60":11096.17,"sma_120":10758.83},{"date":"2025-02-10","open":16100,"high":16930,"low":15100,"close":16080,"volume":1832426,"rsi_14":80.02,"sma_20":12742.0,"sma_60":11193.67,"sma_120":10804.25},{"date":"2025-02-11","open":16400,"high":17390,"low":15950,"close":15980,"volume":1510979,"rsi_14":78.99,"sma_20":12999.0,"sma_60":11278.33,"sma_120":10847.08},{"date":"2025-02-12","open":15680,"high":16080,"low":15230,"close":15550,"volume":801525,"rsi_14":78.35,"sma_20":13238.5,"sma_60":11350.0,"sma_120":10889.5},{"date":"2025-02-13","open":15450,"high":16770,"low":15090,"close":16370,"volume":2091772,"rsi_14":80.17,"sma_20":13512.5,"sma_60":11432.33,"sma_120":10936.17},{"date":"2025-02-14","open":16410,"high":17890,"low":16080,"close":16290,"volume":3364979,"rsi_14":79.03,"sma_20":13777.5,"sma_60":11522.83,"sma_120":10981.92},{"date":"2025-02-17","open":16090,"high":16380,"low":15630,"close":15860,"volume":595099,"rsi_14":72.31,"sma_20":14021.5,"sma_60":11597.67,"sma_120":11020.08},{"date":"2025-02-18","open":16150,"high":16550,"low":15860,"close":16180,"volume":655570,"rsi_14":77.68,"sma_20":14280.5,"sma_60":11670.17,"sma_120":11061.17},{"date":"2025-02-19","open":16070,"high":16080,"low":14820,"close":15070,"volume":655937,"rsi_14":53.51,"sma_20":14482.0,"sma_60":11735.33,"sma_120":11094.08},{"date":"2025-02-20","open":14840,"high":15060,"low":14250,"close":14270,"volume":771280,"rsi_14":45.14,"sma_20":14661.5,"sma_60":11782.33,"sma_120":11123.83},{"date":"2025-02-21","open":14110,"high":15100,"low":13880,"close":14470,"volume":724168,"rsi_14":51.88,"sma_20":14849.5,"sma_60":11849.83,"sma_120":11154.42},{"date":"2025-02-24","open":14120,"high":14580,"low":14050,"close":14280,"volume":197099,"rsi_14":44.27,"sma_20":15017.5,"sma_60":11916.67,"sma_120":11185.08},{"date":"2025-02-25","open":14010,"high":14270,"low":13780,"close":13860,"volume":280551,"rsi_14":33.45,"sma_20":15108.5,"sma_60":11976.0,"sma_120":11212.42},{"date":"2025-02-26","open":13770,"high":14170,"low":13520,"close":13810,"volume":289777,"rsi_14":32.55,"sma_20":15222.0,"sma_60":12029.33,"sma_120":11238.33},{"date":"2025-02-27","open":14000,"high":14110,"low":13220,"close":13410,"volume":428280,"rsi_14":24.5,"sma_20":15161.5,"sma_60":12076.0,"sma_120":11260.17},{"date":"2025-02-28","open":13250,"high":13620,"low":13040,"close":13200,"volume":393522,"rsi_14":24.1,"sma_20":15074.5,"sma_60":12121.33,"sma_120":11281.25},{"date":"2025-03-04","open":12500,"high":15680,"low":12400,"close":14370,"volume":6745341,"rsi_14":37.86,"sma_20":15081.5,"sma_60":12184.67,"sma_120":11312.92},{"date":"2025-03-05","open":14390,"high":14640,"low":13930,"close":14500,"volume":1002506,"rsi_14":41.71,"sma_20":15059.0,"sma_60":12246.67,"sma_120":11344.17},{"date":"2025-03-06","open":14640,"high":15250,"low":14170,"close":14390,"volume":1009366,"rsi_14":32.38,"sma_20":14994.0,"sma_60":12292.33,"sma_120":11371.67},{"date":"2025-03-07","open":14400,"high":14830,"low":13100,"close":13220,"volume":905294,"rsi_14":27.12,"sma_20":14868.0,"sma_60":12321.0,"sma_120":11388.25},{"date":"2025-03-10","open":13280,"high":13910,"low":13250,"close":13640,"volume":499619,"rsi_14":33.43,"sma_20":14740.0,"sma_60":12373.0,"sma_120":11407.17},{"date":"2025-03-11","open":12900,"high":13910,"low":12860,"close":13740,"volume":404434,"rsi_14":31.17,"sma_20":14623.0,"sma_60":12435.0,"sma_120":11428.5},{"date":"2025-03-12","open":13760,"high":13830,"low":13310,"close":13350,"volume":304454,"rsi_14":35.07,"sma_20":14491.5,"sma_60":12496.5,"sma_120":11447.0},{"date":"2025-03-13","open":13510,"high":14140,"low":13500,"close":13900,"volume":384073,"rsi_14":46.64,"sma_20":14409.0,"sma_60":12581.83,"sma_120":11470.83},{"date":"2025-03-14","open":13800,"high":14130,"low":13760,"close":13840,"volume":228884,"rsi_14":44.13,"sma_20":14282.5,"sma_60":12657.0,"sma_120":11492.0},{"date":"2025-03-17","open":13970,"high":14200,"low":13590,"close":13870,"volume":311033,"rsi_14":46.07,"sma_20":14161.5,"sma_60":12726.83,"sma_120":11508.67},{"date":"2025-03-18","open":13990,"high":14430,"low":13360,"close":13480,"volume":543853,"rsi_14":46.33,"sma_20":14042.5,"sma_60":12786.0,"sma_120":11525.67},{"date":"2025-03-19","open":13470,"high":13660,"low":13090,"close":13150,"volume":235952,"rsi_14":43.96,"sma_20":13891.0,"sma_60":12841.83,"sma_120":11537.0},{"date":"2025-03-20","open":13390,"high":13390,"low":12580,"close":12600,"volume":343301,"rsi_14":42.78,"sma_20":13767.5,"sma_60":12882.67,"sma_120":11544.5},{"date":"2025-03-21","open":12340,"high":12450,"low":12070,"close":12290,"volume":298532,"rsi_14":42.03,"sma_20":13668.5,"sma_60":12922.83,"sma_120":11550.08},{"date":"2025-03-24","open":12270,"high":13880,"low":12180,"close":12600,"volume":1268011,"rsi_14":31.75,"sma_20":13575.0,"sma_60":12963.83,"sma_120":11558.5},{"date":"2025-03-25","open":12650,"high":12860,"low":12250,"close":12330,"volume":207709,"rsi_14":28.26,"sma_20":13477.5,"sma_60":13003.0,"sma_120":11565.67},{"date":"2025-03-26","open":12250,"high":12610,"low":12140,"close":12470,"volume":140062,"rsi_14":30.88,"sma_20":13408.0,"sma_60":13050.83,"sma_120":11573.67},{"date":"2025-03-27","open":12350,"high":12450,"low":12010,"close":12180,"volume":188352,"rsi_14":37.44,"sma_20":13326.5,"sma_60":13087.67,"sma_120":11583.83},{"date":"2025-03-28","open":12180,"high":12180,"low":11630,"close":11710,"volume":196684,"rsi_14":26.97,"sma_20":13241.5,"sma_60":13117.83,"sma_120":11589.75},{"date":"2025-03-31","open":11250,"high":11550,"low":11080,"close":11170,"volume":135002,"rsi_14":22.25,"sma_20":13140.0,"sma_60":13142.5,"sma_120":11592.0},{"date":"2025-04-01","open":11240,"high":11630,"low":11170,"close":11540,"volume":84160,"rsi_14":30.37,"sma_20":12998.5,"sma_60":13178.5,"sma_120":11597.83},{"date":"2025-04-02","open":11700,"high":11700,"low":11070,"close":11140,"volume":107606,"rsi_14":19.06,"sma_20":12830.5,"sma_60":13201.33,"sma_120":11601.0},{"date":"2025-04-03","open":10780,"high":11460,"low":10780,"close":11250,"volume":88014,"rsi_14":21.29,"sma_20":12673.5,"sma_60":13214.0,"sma_120":11610.33},{"date":"2025-04-04","open":11120,"high":11700,"low":10980,"close":11390,"volume":79195,"rsi_14":23.16,"sma_20":12582.0,"sma_60":13229.0,"sma_120":11619.33},{"date":"2025-04-07","open":10970,"high":10970,"low":10000,"close":10150,"volume":248096,"rsi_14":19.56,"sma_20":12407.5,"sma_60":13214.83,"sma_120":11620.5},{"date":"2025-04-08","open":10360,"high":10740,"low":10270,"close":10460,"volume":106367,"rsi_14":25.32,"sma_20":12243.5,"sma_60":13202.83,"sma_120":11626.75},{"date":"2025-04-09","open":10190,"high":10460,"low":9950,"close":10050,"volume":85569,"rsi_14":25.99,"sma_20":12078.5,"sma_60":13189.67,"sma_120":11629.58},{"date":"2025-04-10","open":10730,"high":10950,"low":10610,"close":10890,"volume":79094,"rsi_14":38.01,"sma_20":11928.0,"sma_60":13191.83,"sma_120":11634.67},{"date":"2025-04-11","open":10610,"high":11120,"low":10550,"close":11100,"volume":128454,"rsi_14":36.93,"sma_20":11791.0,"sma_60":13195.33,"sma_120":11643.08},{"date":"2025-04-14","open":11200,"high":11300,"low":11010,"close":11170,"volume":171938,"rsi_14":39.53,"sma_20":11656.0,"sma_60":13198.33,"sma_120":11653.0},{"date":"2025-04-15","open":11170,"high":13650,"low":11050,"close":12420,"volume":5359548,"rsi_14":49.62,"sma_20":11603.0,"sma_60":13222.33,"sma_120":11672.33},{"date":"2025-04-16","open":12080,"high":13280,"low":12000,"close":12340,"volume":1524842,"rsi_14":51.24,"sma_20":11562.5,"sma_60":13244.67,"sma_120":11691.83},{"date":"2025-04-17","open":12550,"high":13350,"low":12210,"close":12610,"volume":1694267,"rsi_14":57.21,"sma_20":11563.0,"sma_60":13270.83,"sma_120":11714.0},{"date":"2025-04-18","open":12620,"high":12810,"low":12310,"close":12650,"volume":365686,"rsi_14":62.89,"sma_20":11581.0,"sma_60":13303.67,"sma_120":11737.67},{"date":"2025-04-21","open":12810,"high":12870,"low":12380,"close":12490,"volume":181432,"rsi_14":58.59,"sma_20":11575.5,"sma_60":13333.33,"sma_120":11758.08},{"date":"2025-04-22","open":12240,"high":12590,"low":12230,"close":12460,"volume":111511,"rsi_14":62.79,"sma_20":11582.0,"sma_60":13359.0,"sma_120":11783.33},{"date":"2025-04-23","open":12570,"high":12570,"low":12300,"close":12460,"volume":100799,"rsi_14":61.98,"sma_20":11581.5,"sma_60":13366.0,"sma_120":11814.17},{"date":"2025-04-24","open":12520,"high":12520,"low":12270,"close":12440,"volume":75073,"rsi_14":60.65,"sma_20":11594.5,"sma_60":13381.0,"sma_120":11848.5},{"date":"2025-04-25","open":12500,"high":12600,"low":12360,"close":12490,"volume":98732,"rsi_14":81.28,"sma_20":11633.5,"sma_60":13345.5,"sma_120":11885.67},{"date":"2025-04-28","open":12670,"high":12670,"low":12270,"close":12270,"volume":95794,"rsi_14":74.79,"sma_20":11688.5,"sma_60":13301.0,"sma_120":11920.08},{"date":"2025-04-29","open":12310,"high":12390,"low":11520,"close":12220,"volume":101801,"rsi_14":82.98,"sma_20":11722.5,"sma_60":13267.5,"sma_120":11946.75},{"date":"2025-04-30","open":12220,"high":12270,"low":11820,"close":12120,"volume":148056,"rsi_14":74.12,"sma_20":11771.5,"sma_60":13220.33,"sma_120":11976.92},{"date":"2025-05-02","open":12170,"high":12540,"low":12000,"close":12330,"volume":104527,"rsi_14":74.12,"sma_20":11825.5,"sma_60":13164.33,"sma_120":12010.17},{"date":"2025-05-07","open":12390,"high":12730,"low":12300,"close":12700,"volume":174822,"rsi_14":76.84,"sma_20":11891.0,"sma_60":13113.67,"sma_120":12044.5},{"date":"2025-05-08","open":12700,"high":13180,"low":12680,"close":13090,"volume":240629,"rsi_14":66.83,"sma_20":12038.0,"sma_60":13061.83,"sma_120":12079.0},{"date":"2025-05-09","open":13410,"high":13460,"low":12700,"close":12750,"volume":237292,"rsi_14":59.11,"sma_20":12152.5,"sma_60":13006.33,"sma_120":12100.0},{"date":"2025-05-12","open":13380,"high":13520,"low":12800,"close":12840,"volume":189334,"rsi_14":55.56,"sma_20":12292.0,"sma_60":12954.0,"sma_120":12116.17},{"date":"2025-05-13","open":12750,"high":12890,"low":12500,"close":12640,"volume":110355,"rsi_14":49.78,"sma_20":12379.5,"sma_60":12905.5,"sma_120":12127.75},{"date":"2025-05-14","open":12920,"high":13600,"low":12800,"close":13510,"volume":362687,"rsi_14":67.35,"sma_20":12500.0,"sma_60":12857.83,"sma_120":12145.08},{"date":"2025-05-15","open":13970,"high":14230,"low":13320,"close":14010,"volume":495014,"rsi_14":72.73,"sma_20":12642.0,"sma_60":12819.83,"sma_120":12171.33},{"date":"2025-05-16","open":14150,"high":14210,"low":13670,"close":14020,"volume":251498,"rsi_14":72.81,"sma_20":12722.0,"sma_60":12789.17,"sma_120":12193.42},{"date":"2025-05-19","open":13660,"high":13760,"low":12960,"close":13040,"volume":234674,"rsi_14":56.85,"sma_20":12757.0,"sma_60":12736.83,"sma_120":12203.5},{"date":"2025-05-20","open":12990,"high":12990,"low":12270,"close":12490,"volume":265985,"rsi_14":50.0,"sma_20":12751.0,"sma_60":12693.83,"sma_120":12214.58},{"date":"2025-05-21","open":13650,"high":14140,"low":13090,"close":13270,"volume":1013465,"rsi_14":59.19,"sma_20":12782.0,"sma_60":12677.17,"sma_120":12229.75},{"date":"2025-05-22","open":13400,"high":13410,"low":13010,"close":13130,"volume":120785,"rsi_14":58.23,"sma_20":12814.0,"sma_60":12654.83,"sma_120":12252.33},{"date":"2025-05-23","open":13170,"high":13450,"low":12500,"close":12860,"volume":166536,"rsi_14":56.49,"sma_20":12834.0,"sma_60":12631.17,"sma_120":12273.92},{"date":"2025-05-26","open":12890,"high":13070,"low":12750,"close":12980,"volume":123636,"rsi_14":55.79,"sma_20":12860.0,"sma_60":12616.5,"sma_120":12296.25},{"date":"2025-05-27","open":13350,"high":13570,"low":13060,"close":13180,"volume":214223,"rsi_14":54.41,"sma_20":12897.0,"sma_60":12606.0,"sma_120":12317.67},{"date":"2025-05-28","open":13400,"high":13650,"low":12800,"close":12830,"volume":235407,"rsi_14":47.59,"sma_20":12914.0,"sma_60":12596.33,"sma_120":12336.17},{"date":"2025-05-29","open":12940,"high":13010,"low":12650,"close":12700,"volume":106784,"rsi_14":49.52,"sma_20":12935.5,"sma_60":12588.0,"sma_120":12354.67},{"date":"2025-05-30","open":12620,"high":13050,"low":12390,"close":12630,"volume":193858,"rsi_14":47.97,"sma_20":12956.0,"sma_60":12559.0,"sma_120":12371.83},{"date":"2025-06-02","open":12760,"high":12780,"low":12530,"close":12600,"volume":60671,"rsi_14":49.6,"sma_20":12980.0,"sma_60":12527.33,"sma_120":12387.0},{"date":"2025-06-04","open":12770,"high":12980,"low":12620,"close":12940,"volume":105547,"rsi_14":43.62,"sma_20":13010.5,"sma_60":12503.17,"sma_120":12397.75},{"date":"2025-06-05","open":13060,"high":13250,"low":12920,"close":12970,"volume":106240,"rsi_14":37.0,"sma_20":13024.0,"sma_60":12499.0,"sma_120":12410.0},{"date":"2025-06-09","open":13200,"high":13320,"low":12980,"close":13140,"volume":135718,"rsi_14":39.42,"sma_20":13026.5,"sma_60":12490.67,"sma_120":12431.83},{"date":"2025-06-10","open":13180,"high":13950,"low":13080,"close":13340,"volume":467662,"rsi_14":54.44,"sma_20":13056.0,"sma_60":12484.0,"sma_120":12459.5},{"date":"2025-06-11","open":13660,"high":13720,"low":13000,"close":13120,"volume":268978,"rsi_14":60.33,"sma_20":13070.0,"sma_60":12480.17,"sma_120":12488.33},{"date":"2025-06-12","open":13180,"high":13210,"low":13020,"close":13080,"volume":110199,"rsi_14":45.89,"sma_20":13092.0,"sma_60":12466.5,"sma_120":12524.17},{"date":"2025-06-13","open":13050,"high":13470,"low":12800,"close":13170,"volume":311652,"rsi_14":50.88,"sma_20":13075.0,"sma_60":12455.33,"sma_120":12556.17},{"date":"2025-06-16","open":13330,"high":13440,"low":12700,"close":12830,"volume":226670,"rsi_14":49.36,"sma_20":13016.0,"sma_60":12438.0,"sma_120":12582.42},{"date":"2025-06-17","open":12860,"high":12910,"low":12690,"close":12850,"volume":171639,"rsi_14":47.09,"sma_20":12957.5,"sma_60":12427.5,"sma_120":12606.75},{"date":"2025-06-18","open":12990,"high":12990,"low":12670,"close":12710,"volume":84905,"rsi_14":39.17,"sma_20":12941.0,"sma_60":12420.17,"sma_120":12631.0},{"date":"2025-06-19","open":12740,"high":12830,"low":12630,"close":12830,"volume":95019,"rsi_14":50.0,"sma_20":12958.0,"sma_60":12424.0,"sma_120":12653.33},{"date":"2025-06-20","open":12800,"high":12880,"low":12520,"close":12660,"volume":133962,"rsi_14":48.99,"sma_20":12927.5,"sma_60":12430.17,"sma_120":12676.5},{"date":"2025-06-23","open":12700,"high":12750,"low":12360,"close":12450,"volume":103534,"rsi_14":45.75,"sma_20":12893.5,"sma_60":12427.67,"sma_120":12695.75},{"date":"2025-06-24","open":12540,"high":12690,"low":12390,"close":12620,"volume":93015,"rsi_14":50.44,"sma_20":12881.5,"sma_60":12432.5,"sma_120":12717.75},{"date":"2025-06-25","open":12660,"high":12710,"low":12200,"close":12240,"volume":150615,"rsi_14":34.78,"sma_20":12844.5,"sma_60":12428.67,"sma_120":12739.75},{"date":"2025-06-26","open":12280,"high":12490,"low":12010,"close":12300,"volume":117345,"rsi_14":35.62,"sma_20":12800.5,"sma_60":12430.67,"sma_120":12759.17},{"date":"2025-06-27","open":12550,"high":13100,"low":12530,"close":12790,"volume":221951,"rsi_14":43.4,"sma_20":12798.5,"sma_60":12448.67,"sma_120":12783.25},{"date":"2025-06-30","open":12820,"high":13030,"low":12730,"close":12850,"volume":105065,"rsi_14":40.24,"sma_20":12806.0,"sma_60":12476.67,"sma_120":12809.58},{"date":"2025-07-01","open":12980,"high":13150,"low":12710,"close":12810,"volume":89983,"rsi_14":43.35,"sma_20":12815.0,"sma_60":12497.83,"sma_120":12838.17},{"date":"2025-07-02","open":12850,"high":12850,"low":12280,"close":12330,"volume":102382,"rsi_14":36.46,"sma_20":12801.5,"sma_60":12517.67,"sma_120":12859.5},{"date":"2025-07-03","open":12450,"high":12740,"low":12300,"close":12480,"volume":127713,"rsi_14":37.81,"sma_20":12778.5,"sma_60":12538.17,"sma_120":12876.08},{"date":"2025-07-04","open":12570,"high":12740,"low":12220,"close":12270,"volume":91213,"rsi_14":39.63,"sma_20":12743.5,"sma_60":12552.83,"sma_120":12890.92},{"date":"2025-07-07","open":12270,"high":12270,"low":11720,"close":11890,"volume":116811,"rsi_14":34.31,"sma_20":12681.0,"sma_60":12581.83,"sma_120":12898.33},{"date":"2025-07-08","open":11890,"high":12060,"low":11830,"close":11970,"volume":47743,"rsi_14":37.67,"sma_20":12612.5,"sma_60":12607.0,"sma_120":12904.92},{"date":"2025-07-09","open":11980,"high":12190,"low":11930,"close":12180,"volume":77738,"rsi_14":39.48,"sma_20":12565.5,"sma_60":12642.5,"sma_120":12916.08},{"date":"2025-07-10","open":12170,"high":12180,"low":11980,"close":12060,"volume":53845,"rsi_14":40.13,"sma_20":12514.5,"sma_60":12662.0,"sma_120":12926.92},{"date":"2025-07-11","open":12030,"high":12240,"low":11940,"close":12100,"volume":66415,"rsi_14":43.9,"sma_20":12461.0,"sma_60":12678.67,"sma_120":12937.0},{"date":"2025-07-14","open":12220,"high":12350,"low":11780,"close":11800,"volume":76065,"rsi_14":36.33,"sma_20":12409.5,"sma_60":12689.17,"sma_120":12943.75},{"date":"2025-07-15","open":11820,"high":12050,"low":11780,"close":12000,"volume":39379,"rsi_14":45.74,"sma_20":12367.0,"sma_60":12682.17,"sma_120":12952.25},{"date":"2025-07-16","open":12060,"high":12080,"low":11820,"close":11890,"volume":38464,"rsi_14":42.86,"sma_20":12326.0,"sma_60":12674.67,"sma_120":12959.67},{"date":"2025-07-17","open":11970,"high":11990,"low":11790,"close":11930,"volume":40625,"rsi_14":32.23,"sma_20":12281.0,"sma_60":12663.33,"sma_120":12967.08},{"date":"2025-07-18","open":11970,"high":12110,"low":11800,"close":11960,"volume":51092,"rsi_14":31.38,"sma_20":12246.0,"sma_60":12651.83,"sma_120":12977.75},{"date":"2025-07-21","open":11870,"high":11930,"low":11810,"close":11820,"volume":33190,"rsi_14":30.12,"sma_20":12214.5,"sma_60":12640.67,"sma_120":12987.0},{"date":"2025-07-22","open":11800,"high":11850,"low":11410,"close":11500,"volume":91699,"rsi_14":32.19,"sma_20":12158.5,"sma_60":12624.67,"sma_120":12991.83},{"date":"2025-07-23","open":11550,"high":11550,"low":11150,"close":11530,"volume":70437,"rsi_14":28.51,"sma_20":12123.0,"sma_60":12609.17,"sma_120":12987.58},{"date":"2025-07-24","open":11600,"high":11730,"low":11520,"close":11630,"volume":46573,"rsi_14":34.76,"sma_20":12089.5,"sma_60":12595.67,"sma_120":12988.33},{"date":"2025-07-25","open":11750,"high":12330,"low":11620,"close":11980,"volume":147904,"rsi_14":52.17,"sma_20":12049.0,"sma_60":12587.17,"sma_120":12966.33},{"date":"2025-07-28","open":12100,"high":12100,"low":11790,"close":11900,"volume":55714,"rsi_14":48.31,"sma_20":12001.5,"sma_60":12581.0,"sma_120":12941.0},{"date":"2025-07-29","open":12020,"high":12090,"low":11760,"close":12090,"volume":62873,"rsi_14":47.8,"sma_20":11965.5,"sma_60":12578.83,"sma_120":12923.17},{"date":"2025-07-30","open":12030,"high":12090,"low":11890,"close":11980,"volume":48995,"rsi_14":48.04,"sma_20":11948.0,"sma_60":12576.5,"sma_120":12898.42},{"date":"2025-07-31","open":11960,"high":12000,"low":11800,"close":11820,"volume":43798,"rsi_14":43.52,"sma_20":11915.0,"sma_60":12568.0,"sma_120":12866.17},{"date":"2025-08-01","open":12660,"high":12800,"low":11540,"close":11570,"volume":902941,"rsi_14":44.55,"sma_20":11880.0,"sma_60":12549.17,"sma_120":12831.42},{"date":"2025-08-04","open":11220,"high":11560,"low":11060,"close":11490,"volume":170122,"rsi_14":37.19,"sma_20":11860.0,"sma_60":12522.5,"sma_120":12792.17},{"date":"2025-08-05","open":11620,"high":11780,"low":11530,"close":11650,"volume":97122,"rsi_14":44.12,"sma_20":11844.0,"sma_60":12504.17,"sma_120":12755.25},{"date":"2025-08-06","open":11460,"high":11710,"low":11460,"close":11620,"volume":75011,"rsi_14":42.36,"sma_20":11816.0,"sma_60":12483.83,"sma_120":12718.92},{"date":"2025-08-07","open":11620,"high":11660,"low":11510,"close":11530,"volume":38640,"rsi_14":39.71,"sma_20":11789.5,"sma_60":12465.33,"sma_120":12685.42},{"date":"2025-08-08","open":11530,"high":11530,"low":11280,"close":11280,"volume":82791,"rsi_14":37.73,"sma_20":11748.5,"sma_60":12428.17,"sma_120":12643.0},{"date":"2025-08-11","open":11290,"high":11330,"low":11080,"close":11120,"volume":74501,"rsi_14":40.69,"sma_20":11714.5,"sma_60":12380.0,"sma_120":12599.92},{"date":"2025-08-12","open":11010,"high":11250,"low":10880,"close":10880,"volume":83044,"rsi_14":35.56,"sma_20":11658.5,"sma_60":12327.67,"sma_120":12558.42},{"date":"2025-08-13","open":11000,"high":11090,"low":10720,"close":10780,"volume":63667,"rsi_14":31.11,"sma_20":11603.0,"sma_60":12290.0,"sma_120":12513.42},{"date":"2025-08-14","open":10830,"high":10980,"low":10780,"close":10900,"volume":38517,"rsi_14":23.27,"sma_20":11551.5,"sma_60":12263.5,"sma_120":12478.67},{"date":"2025-08-18","open":10720,"high":10720,"low":10500,"close":10540,"volume":97516,"rsi_14":20.43,"sma_20":11480.5,"sma_60":12218.0,"sma_120":12447.58},{"date":"2025-08-19","open":10540,"high":10630,"low":10300,"close":10400,"volume":78399,"rsi_14":12.44,"sma_20":11409.5,"sma_60":12172.5,"sma_120":12413.67},{"date":"2025-08-20","open":10190,"high":10190,"low":9960,"close":10080,"volume":90960,"rsi_14":11.38,"sma_20":11338.5,"sma_60":12126.17,"sma_120":12378.67},{"date":"2025-08-21","open":10080,"high":10230,"low":10060,"close":10110,"volume":28275,"rsi_14":13.3,"sma_20":11267.5,"sma_60":12078.33,"sma_120":12347.42},{"date":"2025-08-22","open":10040,"high":10350,"low":10040,"close":10350,"volume":30442,"rsi_14":23.71,"sma_20":11203.5,"sma_60":12031.17,"sma_120":12318.58},{"date":"2025-08-25","open":10500,"high":10610,"low":10360,"close":10390,"volume":43311,"rsi_14":25.88,"sma_20":11124.0,"sma_60":11990.5,"sma_120":12293.42},{"date":"2025-08-26","open":10550,"high":10560,"low":10370,"close":10530,"volume":52499,"rsi_14":25.22,"sma_20":11055.5,"sma_60":11954.33,"sma_120":12271.17},{"date":"2025-08-27","open":10490,"high":10620,"low":10360,"close":10620,"volume":39358,"rsi_14":28.45,"sma_20":10982.0,"sma_60":11920.83,"sma_120":12239.92},{"date":"2025-08-28","open":10550,"high":10690,"low":10540,"close":10620,"volume":37459,"rsi_14":29.6,"sma_20":10914.0,"sma_60":11887.83,"sma_120":12207.58},{"date":"2025-08-29","open":10630,"high":10690,"low":10570,"close":10670,"volume":27350,"rsi_14":34.98,"sma_20":10856.5,"sma_60":11850.0,"sma_120":12176.58},{"date":"2025-09-01","open":10590,"high":10780,"low":10470,"close":10620,"volume":43758,"rsi_14":36.98,"sma_20":10809.0,"sma_60":11810.83,"sma_120":12154.92},{"date":"2025-09-02","open":10620,"high":10850,"low":10600,"close":10750,"volume":42609,"rsi_14":46.41,"sma_20":10772.0,"sma_60":11771.0,"sma_120":12130.83},{"date":"2025-09-03","open":10750,"high":10950,"low":10700,"close":10900,"volume":47580,"rsi_14":53.23,"sma_20":10734.5,"sma_60":11730.33,"sma_120":12107.17},{"date":"2025-09-04","open":10870,"high":11050,"low":10760,"close":10910,"volume":40493,"rsi_14":50.29,"sma_20":10699.0,"sma_60":11693.5,"sma_120":12086.83},{"date":"2025-09-05","open":10940,"high":10990,"low":10800,"close":10800,"volume":37782,"rsi_14":58.67,"sma_20":10662.5,"sma_60":11655.5,"sma_120":12061.0},{"date":"2025-09-08","open":10720,"high":11060,"low":10720,"close":10980,"volume":46749,"rsi_14":68.83,"sma_20":10647.5,"sma_60":11619.0,"sma_120":12037.17},{"date":"2025-09-09","open":10950,"high":11120,"low":10920,"close":11090,"volume":38006,"rsi_14":87.97,"sma_20":10646.0,"sma_60":11590.0,"sma_120":12014.0},{"date":"2025-09-10","open":11050,"high":11200,"low":11050,"close":11170,"volume":38707,"rsi_14":88.41,"sma_20":10660.5,"sma_60":11562.0,"sma_120":11994.75},{"date":"2025-09-11","open":11170,"high":11370,"low":11140,"close":11360,"volume":88762,"rsi_14":87.97,"sma_20":10689.5,"sma_60":11539.5,"sma_120":11979.83},{"date":"2025-09-12","open":11440,"high":11470,"low":11180,"close":11390,"volume":68074,"rsi_14":87.88,"sma_20":10714.0,"sma_60":11515.5,"sma_120":11969.75},{"date":"2025-09-15","open":11350,"high":11410,"low":11180,"close":11260,"volume":47139,"rsi_14":77.86,"sma_20":10750.0,"sma_60":11492.17,"sma_120":11961.17},{"date":"2025-09-16","open":11290,"high":11610,"low":11260,"close":11480,"volume":96000,"rsi_14":79.86,"sma_20":10804.0,"sma_60":11476.0,"sma_120":11951.83},{"date":"2025-09-17","open":11700,"high":11820,"low":11520,"close":11690,"volume":147941,"rsi_14":82.42,"sma_20":10884.5,"sma_60":11460.5,"sma_120":11946.5},{"date":"2025-09-18","open":11910,"high":11930,"low":11710,"close":11850,"volume":122922,"rsi_14":83.24,"sma_20":10970.0,"sma_60":11453.5,"sma_120":11941.08},{"date":"2025-09-19","open":11970,"high":11970,"low":11770,"close":11890,"volume":73748,"rsi_14":86.29,"sma_20":11047.0,"sma_60":11446.67,"sma_120":11938.67},{"date":"2025-09-22","open":12080,"high":12120,"low":11740,"close":11740,"volume":76769,"rsi_14":77.97,"sma_20":11114.5,"sma_60":11429.17,"sma_120":11938.92},{"date":"2025-09-23","open":11700,"high":11740,"low":11390,"close":11440,"volume":78783,"rsi_14":64.06,"sma_20":11160.0,"sma_60":11405.67,"sma_120":11941.17},{"date":"2025-09-24","open":11470,"high":11570,"low":11260,"close":11320,"volume":48588,"rsi_14":60.1,"sma_20":11195.0,"sma_60":11380.83,"sma_120":11939.33},{"date":"2025-09-25","open":11330,"high":11410,"low":11030,"close":11130,"volume":52624,"rsi_14":57.82,"sma_20":11220.5,"sma_60":11360.83,"sma_120":11939.25},{"date":"2025-09-26","open":11000,"high":11140,"low":10650,"close":10750,"volume":88928,"rsi_14":45.02,"sma_20":11224.5,"sma_60":11332.0,"sma_120":11935.08},{"date":"2025-09-29","open":10820,"high":10910,"low":10730,"close":10850,"volume":26938,"rsi_14":44.78,"sma_20":11236.0,"sma_60":11308.33,"sma_120":11930.58},{"date":"2025-09-30","open":10810,"high":10980,"low":10770,"close":10790,"volume":21419,"rsi_14":41.67,"sma_20":11238.0,"sma_60":11290.0,"sma_120":11935.92},{"date":"2025-10-01","open":10850,"high":10930,"low":10680,"close":10680,"volume":40201,"rsi_14":34.55,"sma_20":11227.0,"sma_60":11268.5,"sma_120":11937.75},{"date":"2025-10-02","open":10680,"high":10820,"low":10650,"close":10740,"volume":36770,"rsi_14":34.55,"sma_20":11217.0,"sma_60":11244.0,"sma_120":11943.25},{"date":"2025-10-10","open":10760,"high":10980,"low":10600,"close":10960,"volume":52523,"rsi_14":43.53,"sma_20":11225.0,"sma_60":11225.67,"sma_120":11943.83},{"date":"2025-10-13","open":10780,"high":10990,"low":10600,"close":10990,"volume":47203,"rsi_14":38.5,"sma_20":11225.5,"sma_60":11207.17,"sma_120":11942.92},{"date":"2025-10-14","open":11200,"high":11340,"low":11020,"close":11190,"volume":102146,"rsi_14":38.21,"sma_20":11230.5,"sma_60":11197.0,"sma_120":11943.08},{"date":"2025-10-15","open":11310,"high":11570,"low":11230,"close":11350,"volume":79827,"rsi_14":39.07,"sma_20":11239.5,"sma_60":11186.17,"sma_120":11934.17},{"date":"2025-10-16","open":11320,"high":11370,"low":11050,"close":11050,"volume":60772,"rsi_14":32.35,"sma_20":11224.0,"sma_60":11172.17,"sma_120":11923.42},{"date":"2025-10-17","open":11200,"high":11200,"low":10730,"close":10850,"volume":78211,"rsi_14":31.69,"sma_20":11197.0,"sma_60":11154.17,"sma_120":11908.75},{"date":"2025-10-20","open":10850,"high":11050,"low":10760,"close":11040,"volume":47189,"rsi_14":41.38,"sma_20":11186.0,"sma_60":11138.83,"sma_120":11895.33},{"date":"2025-10-21","open":11200,"high":11330,"low":10970,"close":11100,"volume":94044,"rsi_14":45.13,"sma_20":11167.0,"sma_60":11126.83,"sma_120":11883.75},{"date":"2025-10-22","open":11110,"high":11140,"low":10800,"close":11080,"volume":42220,"rsi_14":48.8,"sma_20":11136.5,"sma_60":11119.83,"sma_120":11872.25},{"date":"2025-10-23","open":10920,"high":11090,"low":10720,"close":10730,"volume":70194,"rsi_14":49.51,"sma_20":11082.0,"sma_60":11106.5,"sma_120":11857.83},{"date":"2025-10-24","open":10840,"high":10840,"low":10510,"close":10620,"volume":83332,"rsi_14":44.44,"sma_20":11018.5,"sma_60":11089.67,"sma_120":11842.67},{"date":"2025-10-27","open":10720,"high":10720,"low":10560,"close":10620,"volume":53478,"rsi_14":45.77,"sma_20":10962.5,"sma_60":11067.0,"sma_120":11827.08},{"date":"2025-10-28","open":10560,"high":10610,"low":10500,"close":10510,"volume":41062,"rsi_14":45.77,"sma_20":10916.0,"sma_60":11043.83,"sma_120":11812.42},{"date":"2025-10-29","open":10530,"high":10700,"low":9990,"close":10700,"volume":91403,"rsi_14":49.77,"sma_20":10885.0,"sma_60":11020.67,"sma_120":11799.75},{"date":"2025-10-30","open":11430,"high":11480,"low":10890,"close":10940,"volume":173371,"rsi_14":49.54,"sma_20":10875.5,"sma_60":11003.33,"sma_120":11789.92},{"date":"2025-10-31","open":10960,"high":11790,"low":10790,"close":11650,"volume":228652,"rsi_14":61.62,"sma_20":10920.5,"sma_60":11000.5,"sma_120":11784.25},{"date":"2025-11-03","open":12260,"high":12460,"low":11710,"close":12010,"volume":261395,"rsi_14":63.67,"sma_20":10978.5,"sma_60":11007.83,"sma_120":11778.5},{"date":"2025-11-04","open":11750,"high":11790,"low":11420,"close":11450,"volume":154464,"rsi_14":51.47,"sma_20":11011.5,"sma_60":11007.17,"sma_120":11764.83},{"date":"2025-11-05","open":11120,"high":11370,"low":10650,"close":11060,"volume":117419,"rsi_14":50.14,"sma_20":11030.5,"sma_60":10997.33,"sma_120":11750.75},{"date":"2025-11-06","open":11070,"high":11160,"low":10610,"close":10680,"volume":77615,"rsi_14":47.68,"sma_20":11029.0,"sma_60":10981.67,"sma_120":11732.75},{"date":"2025-11-07","open":10490,"high":10600,"low":10280,"close":10390,"volume":86535,"rsi_14":41.38,"sma_20":11000.5,"sma_60":10962.67,"sma_120":11714.0},{"date":"2025-11-10","open":10480,"high":10775,"low":10380,"close":10680,"volume":37568,"rsi_14":44.75,"sma_20":10985.0,"sma_60":10952.67,"sma_120":11690.42},{"date":"2025-11-11","open":10710,"high":11000,"low":10710,"close":10740,"volume":71921,"rsi_14":45.79,"sma_20":10962.5,"sma_60":10946.33,"sma_120":11663.17},{"date":"2025-11-12","open":10880,"high":11020,"low":10400,"close":10900,"volume":37561,"rsi_14":52.21,"sma_20":10940.0,"sma_60":10946.67,"sma_120":11637.17},{"date":"2025-11-13","open":10830,"high":11000,"low":10660,"close":10710,"volume":31649,"rsi_14":51.15,"sma_20":10923.0,"sma_60":10945.5,"sma_120":11617.75},{"date":"2025-11-14","open":10500,"high":11050,"low":10480,"close":10700,"volume":69481,"rsi_14":51.02,"sma_20":10915.5,"sma_60":10942.17,"sma_120":11602.83},{"date":"2025-11-17","open":10690,"high":10890,"low":10500,"close":10780,"volume":69392,"rsi_14":53.45,"sma_20":10902.5,"sma_60":10946.17,"sma_120":11582.08},{"date":"2025-11-18","open":10800,"high":11000,"low":10480,"close":10530,"volume":74051,"rsi_14":47.86,"sma_20":10874.0,"sma_60":10948.33,"sma_120":11560.42},{"date":"2025-11-19","open":10450,"high":10610,"low":10010,"close":10320,"volume":93086,"rsi_14":42.13,"sma_20":10836.0,"sma_60":10952.33,"sma_120":11539.25},{"date":"2025-11-20","open":10550,"high":10710,"low":10440,"close":10580,"volume":53048,"rsi_14":34.67,"sma_20":10828.5,"sma_60":10960.17,"sma_120":11519.25},{"date":"2025-11-21","open":10160,"high":10520,"low":10160,"close":10320,"volume":55864,"rsi_14":25.07,"sma_20":10813.5,"sma_60":10959.67,"sma_120":11495.42},{"date":"2025-11-24","open":10340,"high":10460,"low":10100,"close":10150,"volume":44091,"rsi_14":28.33,"sma_20":10790.0,"sma_60":10955.67,"sma_120":11473.08},{"date":"2025-11-25","open":10170,"high":10380,"low":10100,"close":10190,"volume":36611,"rsi_14":33.58,"sma_20":10774.0,"sma_60":10950.0,"sma_120":11452.17},{"date":"2025-11-26","open":10220,"high":10340,"low":10140,"close":10290,"volume":38594,"rsi_14":41.77,"sma_20":10753.5,"sma_60":10944.5,"sma_120":11432.67},{"date":"2025-11-27","open":10490,"high":10520,"low":10050,"close":10100,"volume":97106,"rsi_14":43.61,"sma_20":10711.5,"sma_60":10935.83,"sma_120":11411.83},{"date":"2025-11-28","open":10070,"high":10200,"low":10020,"close":10160,"volume":27140,"rsi_14":37.25,"sma_20":10637.0,"sma_60":10927.33,"sma_120":11388.67},{"date":"2025-12-01","open":10070,"high":10170,"low":9930,"close":9960,"volume":75750,"rsi_14":32.11,"sma_20":10534.5,"sma_60":10916.33,"sma_120":11363.58},{"date":"2025-12-02","open":9840,"high":9950,"low":9820,"close":9850,"volume":34170,"rsi_14":25.35,"sma_20":10454.5,"sma_60":10901.33,"sma_120":11336.17},{"date":"2025-12-03","open":9990,"high":10050,"low":9890,"close":9940,"volume":30670,"rsi_14":31.03,"sma_20":10398.5,"sma_60":10885.33,"sma_120":11307.83},{"date":"2025-12-04","open":10000,"high":10000,"low":9810,"close":9850,"volume":31372,"rsi_14":29.86,"sma_20":10357.0,"sma_60":10867.67,"sma_120":11280.58},{"date":"2025-12-05","open":9840,"high":9890,"low":9610,"close":9690,"volume":58050,"rsi_14":25.11,"sma_20":10322.0,"sma_60":10849.17,"sma_120":11252.33},{"date":"2025-12-08","open":9700,"high":10100,"low":9700,"close":9970,"volume":61796,"rsi_14":37.39,"sma_20":10286.5,"sma_60":10832.33,"sma_120":11225.67},{"date":"2025-12-09","open":10000,"high":10010,"low":9790,"close":9850,"volume":27439,"rsi_14":38.97,"sma_20":10242.0,"sma_60":10811.67,"sma_120":11200.83},{"date":"2025-12-10","open":9980,"high":9980,"low":9770,"close":9850,"volume":19166,"rsi_14":30.48,"sma_20":10189.5,"sma_60":10789.67,"sma_120":11175.83},{"date":"2025-12-11","open":10000,"high":10440,"low":10000,"close":10270,"volume":95248,"rsi_14":48.77,"sma_20":10167.5,"sma_60":10771.5,"sma_120":11155.5},{"date":"2025-12-12","open":10790,"high":11340,"low":10760,"close":10990,"volume":504025,"rsi_14":66.28,"sma_20":10182.0,"sma_60":10764.83,"sma_120":11140.17},{"date":"2025-12-15","open":11640,"high":11720,"low":11090,"close":11270,"volume":390961,"rsi_14":69.15,"sma_20":10206.5,"sma_60":10765.0,"sma_120":11128.58},{"date":"2025-12-16","open":10930,"high":11130,"low":10550,"close":10680,"volume":227650,"rsi_14":55.89,"sma_20":10214.0,"sma_60":10751.67,"sma_120":11113.83},{"date":"2025-12-17","open":11070,"high":11100,"low":10530,"close":10700,"volume":105682,"rsi_14":59.55,"sma_20":10233.0,"sma_60":10735.17,"sma_120":11097.83},{"date":"2025-12-18","open":10510,"high":12300,"low":10440,"close":12230,"volume":1624372,"rsi_14":72.45,"sma_20":10315.5,"sma_60":10742.0,"sma_120":11097.75},{"date":"2025-12-19","open":12980,"high":13120,"low":11530,"close":11670,"volume":1408156,"rsi_14":67.2,"sma_20":10383.0,"sma_60":10738.33,"sma_120":11092.5},{"date":"2025-12-22","open":12450,"high":15170,"low":12430,"close":15170,"volume":6960748,"rsi_14":81.82,"sma_20":10634.0,"sma_60":10795.5,"sma_120":11112.33},{"date":"2025-12-23","open":17030,"high":17400,"low":13700,"close":14860,"volume":4797181,"rsi_14":78.67,"sma_20":10867.5,"sma_60":10852.5,"sma_120":11129.08},{"date":"2025-12-24","open":15010,"high":19310,"low":14470,"close":18860,"volume":14068745,"rsi_14":86.07,"sma_20":11296.0,"sma_60":10978.17,"sma_120":11179.5},{"date":"2025-12-26","open":17770,"high":18030,"low":17200,"close":17540,"volume":1899570,"rsi_14":78.75,"sma_20":11668.0,"sma_60":11085.0,"sma_120":11222.92},{"date":"2025-12-29","open":17190,"high":18330,"low":16540,"close":17630,"volume":2053642,"rsi_14":78.45,"sma_20":12041.5,"sma_60":11199.67,"sma_120":11265.83},{"date":"2025-12-30","open":18000,"high":18420,"low":17150,"close":17780,"volume":1310355,"rsi_14":79.39,"sma_20":12432.5,"sma_60":11315.17,"sma_120":11311.75},{"date":"2026-01-02","open":17540,"high":20350,"low":17410,"close":18710,"volume":8170520,"rsi_14":80.72,"sma_20":12875.5,"sma_60":11447.17,"sma_120":11368.58},{"date":"2026-01-05","open":18710,"high":22900,"low":18130,"close":20450,"volume":9900835,"rsi_14":82.34,"sma_20":13401.0,"sma_60":11610.0,"sma_120":11439.25},{"date":"2026-01-06","open":20350,"high":24500,"low":20000,"close":21400,"volume":10640151,"rsi_14":82.59,"sma_20":13978.5,"sma_60":11788.17,"sma_120":11516.08},{"date":"2026-01-07","open":21400,"high":21950,"low":20000,"close":20950,"volume":1460412,"rsi_14":79.99,"sma_20":14541.5,"sma_60":11954.67,"sma_120":11590.17},{"date":"2026-01-08","open":20950,"high":22000,"low":20200,"close":21000,"volume":1302939,"rsi_14":83.08,"sma_20":15093.0,"sma_60":12121.5,"sma_120":11664.33},{"date":"2026-01-09","open":21000,"high":21800,"low":20500,"close":21200,"volume":626992,"rsi_14":83.27,"sma_20":15660.5,"sma_60":12288.33,"sma_120":11742.67},{"date":"2026-01-12","open":21850,"high":23100,"low":21150,"close":21900,"volume":1409445,"rsi_14":82.34,"sma_20":16263.0,"sma_60":12464.17,"sma_120":11825.17},{"date":"2026-01-13","open":21600,"high":21800,"low":20600,"close":21600,"volume":748970,"rsi_14":83.8,"sma_20":16829.5,"sma_60":12640.0,"sma_120":11906.08},{"date":"2026-01-14","open":20900,"high":21250,"low":19640,"close":19890,"volume":1068252,"rsi_14":68.29,"sma_20":17274.5,"sma_60":12790.67,"sma_120":11972.42},{"date":"2026-01-15","open":20100,"high":20450,"low":19150,"close":20250,"volume":917751,"rsi_14":70.81,"sma_20":17723.5,"sma_60":12944.17,"sma_120":12041.5},{"date":"2026-01-16","open":20250,"high":20300,"low":19300,"close":19780,"volume":494556,"rsi_14":63.83,"sma_20":18632.5,"sma_60":13233.83,"sma_120":12107.83},{"date":"2026-01-19","open":20100,"high":21050,"low":19800,"close":20950,"volume":848211,"rsi_14":68.08,"sma_20":19068.5,"sma_60":13404.17,"sma_120":12186.58},{"date":"2026-01-20","open":21200,"high":23300,"low":20000,"close":22450,"volume":2061588,"rsi_14":72.17,"sma_20":19607.5,"sma_60":13601.33,"sma_120":12277.58},{"date":"2026-01-21","open":21500,"high":23200,"low":21100,"close":22750,"volume":1107686,"rsi_14":70.4,"sma_20":19986.5,"sma_60":13803.5,"sma_120":12370.25},{"date":"2026-01-22","open":22750,"high":25000,"low":21650,"close":23200,"volume":1844484,"rsi_14":65.97,"sma_20":20403.5,"sma_60":14015.0,"sma_120":12463.75},{"date":"2026-01-23","open":23850,"high":24750,"low":22750,"close":23150,"volume":901904,"rsi_14":61.35,"sma_20":20618.0,"sma_60":14222.5,"sma_120":12557.5},{"date":"2026-01-26","open":23450,"high":24400,"low":21850,"close":24400,"volume":1109610,"rsi_14":70.27,"sma_20":20961.0,"sma_60":14446.83,"sma_120":12660.08},{"date":"2026-01-27","open":23700,"high":25900,"low":23100,"close":24200,"volume":1213459,"rsi_14":68.48,"sma_20":21289.5,"sma_60":14656.0,"sma_120":12761.92},{"date":"2026-01-28","open":24400,"high":26650,"low":23650,"close":24100,"volume":1569212,"rsi_14":66.94,"sma_20":21605.5,"sma_60":14857.5,"sma_120":12864.25},{"date":"2026-01-29","open":24700,"high":31300,"low":23150,"close":29850,"volume":8087553,"rsi_14":79.21,"sma_20":22162.5,"sma_60":15164.17,"sma_120":13016.58},{"date":"2026-01-30","open":29850,"high":30200,"low":28500,"close":29800,"volume":1948777,"rsi_14":80.69,"sma_20":22630.0,"sma_60":15476.5,"sma_120":13169.17},{"date":"2026-02-02","open":29500,"high":30650,"low":27200,"close":27450,"volume":1391250,"rsi_14":77.0,"sma_20":22932.5,"sma_60":15756.0,"sma_120":13300.83},{"date":"2026-02-03","open":28800,"high":29700,"low":27850,"close":28200,"volume":1310052,"rsi_14":77.62,"sma_20":23295.0,"sma_60":16052.83,"sma_120":13439.0},{"date":"2026-02-04","open":28550,"high":28800,"low":26400,"close":26950,"volume":890113,"rsi_14":73.63,"sma_20":23592.5,"sma_60":16172.33,"sma_120":13567.5},{"date":"2026-02-05","open":26000,"high":26550,"low":24350,"close":24750,"volume":807432,"rsi_14":64.31,"sma_20":23770.0,"sma_60":16406.83,"sma_120":13679.75},{"date":"2026-02-06","open":23400,"high":26750,"low":22350,"close":25150,"volume":1827903,"rsi_14":62.65,"sma_20":23932.5,"sma_60":16647.0,"sma_120":13796.67},{"date":"2026-02-09","open":25350,"high":28000,"low":25150,"close":26700,"volume":1233540,"rsi_14":62.76,"sma_20":24187.5,"sma_60":16910.33,"sma_120":13928.5},{"date":"2026-02-10","open":27050,"high":28350,"low":26400,"close":26750,"volume":916090,"rsi_14":62.2,"sma_20":24530.5,"sma_60":17177.67,"sma_120":14061.58},{"date":"2026-02-11","open":26400,"high":27450,"low":25350,"close":25750,"volume":608418,"rsi_14":57.52,"sma_20":24805.5,"sma_60":17428.5,"sma_120":14185.33},{"date":"2026-02-12","open":25800,"high":28350,"low":25000,"close":26300,"volume":1215414,"rsi_14":59.03,"sma_20":25131.5,"sma_60":17687.17,"sma_120":14316.67},{"date":"2026-02-13","open":26300,"high":27450,"low":25400,"close":26550,"volume":664444,"rsi_14":56.53,"sma_20":25470.0,"sma_60":17954.17,"sma_120":14451.25},{"date":"2026-02-19","open":26650,"high":27500,"low":25250,"close":26250,"volume":588505,"rsi_14":56.19,"sma_20":25735.0,"sma_60":18219.67,"sma_120":14586.0},{"date":"2026-02-20","open":26500,"high":27600,"low":25750,"close":25800,"volume":545299,"rsi_14":55.03,"sma_20":25902.5,"sma_60":18473.33,"sma_120":14716.75},{"date":"2026-02-23","open":25050,"high":25150,"low":22400,"close":22450,"volume":1258698,"rsi_14":24.48,"sma_20":25887.5,"sma_60":18675.5,"sma_120":14817.58},{"date":"2026-02-24","open":22350,"high":23050,"low":21900,"close":22700,"volume":586201,"rsi_14":25.85,"sma_20":25862.5,"sma_60":18884.67,"sma_120":14920.17},{"date":"2026-02-25","open":22850,"high":24150,"low":22250,"close":23150,"volume":574487,"rsi_14":33.2,"sma_20":25862.5,"sma_60":19100.67,"sma_120":15025.33},{"date":"2026-02-26","open":23150,"high":23450,"low":22650,"close":23250,"volume":355222,"rsi_14":29.63,"sma_20":25800.0,"sma_60":22757.17,"sma_120":17058.33},{"date":"2026-02-27","open":23500,"high":23600,"low":22200,"close":22300,"volume":455918,"rsi_14":30.38,"sma_20":25710.0,"sma_60":19520.0,"sma_120":15227.92},{"date":"2026-03-03","open":22150,"high":23150,"low":20600,"close":20650,"volume":1068845,"rsi_14":31.86,"sma_20":25537.5,"sma_60":19694.83,"sma_120":15311.08},{"date":"2026-03-04","open":20350,"high":20650,"low":16520,"close":16990,"volume":1027073,"rsi_14":21.98,"sma_20":24894.5,"sma_60":19812.0,"sma_120":15364.17},{"date":"2026-03-05","open":18290,"high":19760,"low":18050,"close":19300,"volume":634935,"rsi_14":25.85,"sma_20":24369.5,"sma_60":19969.5,"sma_120":15435.42},{"date":"2026-03-06","open":19250,"high":20400,"low":18880,"close":20150,"volume":480217,"rsi_14":29.53,"sma_20":24004.5,"sma_60":20139.67,"sma_120":15512.5},{"date":"2026-03-09","open":19550,"high":20650,"low":18640,"close":19660,"volume":331091,"rsi_14":30.49,"sma_20":23577.5,"sma_60":20303.17,"sma_120":15585.42},{"date":"2026-03-10","open":20450,"high":21300,"low":19710,"close":21050,"volume":639302,"rsi_14":34.04,"sma_20":23282.5,"sma_60":20492.5,"sma_120":15670.83},{"date":"2026-03-11","open":21250,"high":23900,"low":21050,"close":22700,"volume":1143341,"rsi_14":39.22,"sma_20":23180.0,"sma_60":20704.67,"sma_120":15768.5},{"date":"2026-03-12","open":22700,"high":23700,"low":22225,"close":22900,"volume":487138,"rsi_14":40.56,"sma_20":23067.5,"sma_60":20922.17,"sma_120":15866.92},{"date":"2026-03-13","open":22300,"high":22700,"low":21600,"close":22200,"volume":372707,"rsi_14":40.0,"sma_20":22842.5,"sma_60":21128.0,"sma_120":15958.83},{"date":"2026-03-16","open":22300,"high":22800,"low":20800,"close":21100,"volume":527509,"rsi_14":45.71,"sma_20":22560.0,"sma_60":22970.33,"sma_120":18002.0},{"date":"2026-03-17","open":21900,"high":22450,"low":21000,"close":21100,"volume":341723,"rsi_14":44.84,"sma_20":22327.5,"sma_60":21477.0,"sma_120":16120.92},{"date":"2026-03-18","open":21950,"high":22300,"low":21200,"close":21650,"volume":335130,"rsi_14":45.19,"sma_20":22095.0,"sma_60":21650.0,"sma_120":16207.5},{"date":"2026-03-19","open":21600,"high":21600,"low":20600,"close":20700,"volume":240265,"rsi_14":42.25,"sma_20":21802.5,"sma_60":21817.0,"sma_120":16284.33},{"date":"2026-03-20","open":20950,"high":21150,"low":20400,"close":21000,"volume":169033,"rsi_14":45.89,"sma_20":21540.0,"sma_60":21988.67,"sma_120":16361.92},{"date":"2026-03-23","open":20500,"high":20500,"low":19310,"close":19750,"volume":245018,"rsi_14":47.08,"sma_20":21237.5,"sma_60":22114.0,"sma_120":16428.0},{"date":"2026-03-24","open":20300,"high":21450,"low":20200,"close":20700,"volume":380090,"rsi_14":64.62,"sma_20":21150.0,"sma_60":22264.5,"sma_120":16501.42},{"date":"2026-03-25","open":20900,"high":25200,"low":20200,"close":24300,"volume":1996003,"rsi_14":67.88,"sma_20":21230.0,"sma_60":22416.67,"sma_120":16606.08},{"date":"2026-03-26","open":25000,"high":25700,"low":23600,"close":23850,"volume":1201087,"rsi_14":63.62,"sma_20":21265.0,"sma_60":22566.5,"sma_120":16709.5},{"date":"2026-03-27","open":23545,"high":24206,"low":22375,"close":23850,"volume":607425,"rsi_14":64.05,"sma_20":21275.0,"sma_60":22643.0,"sma_120":16810.58},{"date":"2026-03-30","open":22000,"high":22650,"low":21600,"close":22300,"volume":358938,"rsi_14":54.72,"sma_20":21275.0,"sma_60":22722.33,"sma_120":16903.67},{"date":"2026-03-31","open":21500,"high":22000,"low":20000,"close":20100,"volume":469039,"rsi_14":40.58,"sma_20":21247.5,"sma_60":22763.5,"sma_120":16981.58},{"date":"2026-04-01","open":21298,"high":22152,"low":21097,"close":21800,"volume":392388,"rsi_14":46.05,"sma_20":21483.0,"sma_60":22828.83,"sma_120":17072.0},{"date":"2026-04-02","open":22550,"high":22650,"low":18100,"close":18710,"volume":1295709,"rsi_14":40.02,"sma_20":21453.5,"sma_60":22828.83,"sma_120":17138.0},{"date":"2026-04-03","open":19500,"high":20500,"low":19260,"close":19540,"volume":630177,"rsi_14":45.47,"sma_20":21423.0,"sma_60":22813.67,"sma_120":17211.83},{"date":"2026-04-06","open":19540,"high":19740,"low":18560,"close":18650,"volume":349034,"rsi_14":43.24,"sma_20":21372.5,"sma_60":22767.83,"sma_120":17278.0},{"date":"2026-04-07","open":18900,"high":19190,"low":18090,"close":18200,"volume":223916,"rsi_14":40.42,"sma_20":21230.0,"sma_60":22722.0,"sma_120":17338.33},{"date":"2026-04-08","open":19030,"high":20450,"low":19030,"close":20400,"volume":417956,"rsi_14":49.22,"sma_20":21115.0,"sma_60":22712.0,"sma_120":17416.75},{"date":"2026-04-09","open":20100,"high":20100,"low":19200,"close":19510,"volume":302617,"rsi_14":46.25,"sma_20":20945.5,"sma_60":22683.83,"sma_120":17486.08},{"date":"2026-04-10","open":19930,"high":20500,"low":19400,"close":19800,"volume":296884,"rsi_14":50.13,"sma_20":20825.5,"sma_60":22648.83,"sma_120":17556.5},{"date":"2026-04-13","open":19800,"high":21850,"low":19460,"close":21500,"volume":591226,"rsi_14":52.04,"sma_20":20845.5,"sma_60":22647.17,"sma_120":17643.58},{"date":"2026-04-14","open":22000,"high":24700,"low":21850,"close":23900,"volume":1741716,"rsi_14":48.92,"sma_20":20985.5,"sma_60":22714.0,"sma_120":17752.33},{"date":"2026-04-15","open":24600,"high":24600,"low":22500,"close":23400,"volume":635215,"rsi_14":48.78,"sma_20":21073.0,"sma_60":22766.5,"sma_120":17855.33},{"date":"2026-04-16","open":23700,"high":23950,"low":22600,"close":22750,"volume":389293,"rsi_14":48.13,"sma_20":21175.5,"sma_60":22816.0,"sma_120":17952.42},{"date":"2026-04-17","open":23350,"high":24800,"low":23150,"close":24000,"volume":1046274,"rsi_14":54.51,"sma_20":21325.5,"sma_60":22866.83,"sma_120":18060.08},{"date":"2026-04-20","open":24250,"high":24550,"low":23300,"close":23750,"volume":416535,"rsi_14":60.81,"sma_20":21525.5,"sma_60":22888.5,"sma_120":18168.58},{"date":"2026-04-21","open":23900,"high":24050,"low":23100,"close":23800,"volume":338498,"rsi_14":56.84,"sma_20":21680.5,"sma_60":22906.0,"sma_120":18278.42},{"date":"2026-04-22","open":23850,"high":24350,"low":23200,"close":23750,"volume":439749,"rsi_14":70.32,"sma_20":21653.0,"sma_60":22915.17,"sma_120":18387.83},{"date":"2026-04-23","open":24000,"high":24150,"low":22800,"close":23050,"volume":389968,"rsi_14":64.3,"sma_20":21613.0,"sma_60":22913.5,"sma_120":18492.33},{"date":"2026-04-24","open":23050,"high":23350,"low":22350,"close":22950,"volume":337966,"rsi_14":68.73,"sma_20":21588.0,"sma_60":22889.33,"sma_120":18594.42},{"date":"2026-04-27","open":22950,"high":23650,"low":22350,"close":23350,"volume":318258,"rsi_14":72.53,"sma_20":21640.5,"sma_60":22875.17,"sma_120":18697.83},{"date":"2026-04-28","open":23400,"high":24500,"low":22850,"close":23200,"volume":449746,"rsi_14":64.93,"sma_20":21795.5,"sma_60":22860.17,"sma_120":18794.08},{"date":"2026-04-29","open":23200,"high":23400,"low":22225,"close":22650,"volume":262152,"rsi_14":67.37,"sma_20":21843.0,"sma_60":22740.17,"sma_120":21107.83},{"date":"2026-04-30","open":22650,"high":22750,"low":21600,"close":21650,"volume":345940,"rsi_14":30.09,"sma_20":23065.0,"sma_60":21558.83,"sma_120":21369.0},{"date":"2026-05-04","open":22000,"high":22700,"low":21700,"close":21950,"volume":331720,"rsi_14":52.69,"sma_20":22110.5,"sma_60":22512.67,"sma_120":19058.5},{"date":"2026-05-06","open":21950,"high":22000,"low":21000,"close":21450,"volume":330338,"rsi_14":31.01,"sma_20":22250.5,"sma_60":22400.17,"sma_120":19148.25},{"date":"2026-05-07","open":21450,"high":21950,"low":20900,"close":20900,"volume":240762,"rsi_14":30.77,"sma_20":22385.5,"sma_60":22299.33,"sma_120":19235.83},{"date":"2026-05-08","open":21000,"high":21850,"low":20450,"close":21850,"volume":279182,"rsi_14":43.38,"sma_20":22458.0,"sma_60":22251.0,"sma_120":19328.92},{"date":"2026-05-11","open":22450,"high":23350,"low":21850,"close":22450,"volume":574306,"rsi_14":37.4,"sma_20":22605.0,"sma_60":22206.0,"sma_120":19426.5},{"date":"2026-05-12","open":22700,"high":23050,"low":20575,"close":21150,"volume":440822,"rsi_14":31.94,"sma_20":22672.5,"sma_60":22113.5,"sma_120":19511.92},{"date":"2026-05-13","open":21050,"high":22100,"low":20750,"close":21450,"volume":304718,"rsi_14":34.23,"sma_20":22670.0,"sma_60":22025.17,"sma_120":19601.42},{"date":"2026-05-14","open":21100,"high":22000,"low":20150,"close":21000,"volume":261880,"rsi_14":32.48,"sma_20":22525.0,"sma_60":21946.0,"sma_120":19687.25},{"date":"2026-05-15","open":21600,"high":22050,"low":19500,"close":19990,"volume":400982,"rsi_14":31.25,"sma_20":22354.5,"sma_60":21840.83,"sma_120":19764.0},{"date":"2026-05-18","open":21200,"high":25950,"low":20000,"close":25950,"volume":2915874,"rsi_14":60.7,"sma_20":22514.5,"sma_60":21830.83,"sma_120":19892.5},{"date":"2026-05-19","open":26350,"high":32950,"low":26100,"close":28450,"volume":12388012,"rsi_14":65.82,"sma_20":22737.0,"sma_60":21867.5,"sma_120":20043.58},{"date":"2026-05-20","open":27150,"high":27200,"low":23450,"close":24150,"volume":2225802,"rsi_14":52.34,"sma_20":22757.0,"sma_60":21840.0,"sma_120":20156.67},{"date":"2026-05-21","open":25150,"high":26400,"low":24050,"close":25550,"volume":2043010,"rsi_14":56.87,"sma_20":22844.5,"sma_60":21891.67,"sma_120":20283.58},{"date":"2026-05-22","open":24900,"high":29500,"low":24300,"close":28500,"volume":2782940,"rsi_14":64.85,"sma_20":23082.0,"sma_60":21988.33,"sma_120":20436.5},{"date":"2026-05-26","open":28900,"high":37050,"low":28900,"close":34250,"volume":5624301,"rsi_14":71.56,"sma_20":23642.0,"sma_60":22173.33,"sma_120":20637.0},{"date":"2026-05-27","open":34250,"high":39600,"low":31600,"close":32550,"volume":7367119,"rsi_14":68.67,"sma_20":24122.0,"sma_60":22328.33,"sma_120":20822.5},{"date":"2026-05-28","open":32900,"high":33250,"low":28600,"close":29900,"volume":1770606,"rsi_14":64.14,"sma_20":24449.5,"sma_60":22455.0,"sma_120":20987.5},{"date":"2026-05-29","open":30000,"high":30000,"low":26300,"close":26750,"volume":1441418,"rsi_14":57.2,"sma_20":24627.0,"sma_60":22556.67,"sma_120":21125.75},{"date":"2026-06-01","open":25500,"high":26900,"low":24650,"close":25100,"volume":1187061,"rsi_14":53.78,"sma_20":24749.5,"sma_60":22691.83,"sma_120":21251.92},{"date":"2026-06-02","open":23500,"high":24550,"low":21500,"close":23700,"volume":1235322,"rsi_14":53.63,"sma_20":24852.0,"sma_60":22765.17,"sma_120":21367.33},{"date":"2026-06-04","open":23900,"high":24600,"low":21600,"close":22800,"volume":757437,"rsi_14":51.89,"sma_20":24894.5,"sma_60":22809.33,"sma_120":21474.5},{"date":"2026-06-05","open":22800,"high":23300,"low":21000,"close":21750,"volume":523157,"rsi_14":51.03,"sma_20":24909.5,"sma_60":22844.17,"sma_120":21573.67},{"date":"2026-06-08","open":19630,"high":21550,"low":19610,"close":20300,"volume":542686,"rsi_14":50.42,"sma_20":24879.5,"sma_60":22831.67,"sma_120":21662.08},{"date":"2026-06-09","open":20500,"high":22600,"low":20350,"close":22300,"volume":530996,"rsi_14":44.44,"sma_20":24902.0,"sma_60":22825.0,"sma_120":21764.83},{"date":"2026-06-10","open":23000,"high":23200,"low":21200,"close":22500,"volume":667817,"rsi_14":40.26,"sma_20":24904.5,"sma_60":22818.33,"sma_120":21870.25},{"date":"2026-06-11","open":22450,"high":24150,"low":18210,"close":21100,"volume":2230749,"rsi_14":44.48,"sma_20":24902.0,"sma_60":22800.0,"sma_120":21964.0},{"date":"2026-06-12","open":22000,"high":24200,"low":20300,"close":20700,"volume":1470027,"rsi_14":40.9,"sma_20":24864.5,"sma_60":22793.33,"sma_120":22050.92},{"date":"2026-06-15","open":20200,"high":20600,"low":18000,"close":18100,"volume":1124056,"rsi_14":30.23,"sma_20":24719.5,"sma_60":22743.33,"sma_120":22110.17},{"date":"2026-06-16","open":18600,"high":19950,"low":17650,"close":18370,"volume":1083615,"rsi_14":11.86,"sma_20":24638.5,"sma_60":22688.67,"sma_120":22169.33},{"date":"2026-06-17","open":18450,"high":19520,"low":17520,"close":17700,"volume":793705,"rsi_14":27.47,"sma_20":21064.5,"sma_60":22258.17,"sma_120":22450.58},{"date":"2026-06-18","open":17700,"high":17700,"low":15940,"close":16300,"volume":822724,"rsi_14":13.32,"sma_20":23618.5,"sma_60":22560.33,"sma_120":22274.5},{"date":"2026-06-19","open":15870,"high":16080,"low":14590,"close":14840,"volume":678672,"rsi_14":14.66,"sma_20":23153.0,"sma_60":22478.5,"sma_120":22296.25},{"date":"2026-06-22","open":14840,"high":15080,"low":13810,"close":14050,"volume":470550,"rsi_14":15.45,"sma_20":22578.0,"sma_60":22367.67,"sma_120":22316.08},{"date":"2026-06-23","open":13480,"high":13730,"low":12050,"close":12050,"volume":802553,"rsi_14":14.89,"sma_20":21755.5,"sma_60":22163.5,"sma_120":22290.08},{"date":"2026-06-24","open":11800,"high":12470,"low":11690,"close":12190,"volume":437525,"rsi_14":16.49,"sma_20":20652.5,"sma_60":21969.17,"sma_120":22267.83},{"date":"2026-06-25","open":11980,"high":12350,"low":11710,"close":12000,"volume":336969,"rsi_14":17.43,"sma_20":19625.0,"sma_60":21778.33,"sma_120":22210.67},{"date":"2026-06-26","open":12040,"high":12040,"low":10890,"close":11200,"volume":337299,"rsi_14":18.23,"sma_20":18690.0,"sma_60":21593.33,"sma_120":22157.83},{"date":"2026-06-29","open":11200,"high":12360,"low":11100,"close":12150,"volume":256034,"rsi_14":11.76,"sma_20":17960.0,"sma_60":21460.83,"sma_120":22112.17},{"date":"2026-06-30","open":12400,"high":12620,"low":11820,"close":12240,"volume":270335,"rsi_14":11.02,"sma_20":17317.0,"sma_60":21303.17,"sma_120":22066.0},{"date":"2026-07-01","open":12200,"high":12980,"low":11950,"close":12740,"volume":275805,"rsi_14":15.91,"sma_20":16769.0,"sma_60":21203.67,"sma_120":22016.25},{"date":"2026-07-02","open":12590,"high":12590,"low":11500,"close":11550,"volume":212688,"rsi_14":14.94,"sma_20":16206.5,"sma_60":21070.5,"sma_120":21942.08},{"date":"2026-07-03","open":11550,"high":12060,"low":10730,"close":11730,"volume":206699,"rsi_14":20.04,"sma_20":15705.5,"sma_60":20955.17,"sma_120":21861.5},{"date":"2026-07-06","open":11800,"high":11930,"low":11140,"close":11360,"volume":159426,"rsi_14":17.33,"sma_20":15258.5,"sma_60":20841.17,"sma_120":21781.58},{"date":"2026-07-07","open":11190,"high":11340,"low":10270,"close":10610,"volume":294082,"rsi_14":17.21,"sma_20":14674.0,"sma_60":20678.0,"sma_120":21695.0},{"date":"2026-07-08","open":10390,"high":10390,"low":9670,"close":9670,"volume":334775,"rsi_14":17.97,"sma_20":14032.5,"sma_60":20514.0,"sma_120":21598.92},{"date":"2026-07-09","open":9670,"high":10390,"low":9550,"close":10160,"volume":263023,"rsi_14":25.05,"sma_20":13485.5,"sma_60":20353.33,"sma_120":21501.08},{"date":"2026-07-10","open":10160,"high":11200,"low":10160,"close":10860,"volume":147239,"rsi_14":32.83,"sma_20":12993.5,"sma_60":20176.0,"sma_120":21411.58},{"date":"2026-07-13","open":10900,"high":11840,"low":10050,"close":10120,"volume":143340,"rsi_14":37.98,"sma_20":12594.5,"sma_60":19946.33,"sma_120":21330.17},{"date":"2026-07-14","open":9980,"high":10120,"low":9320,"close":9870,"volume":197444,"rsi_14":35.75,"sma_20":12169.5,"sma_60":19720.83,"sma_120":21243.67},{"date":"2026-07-15","open":10030,"high":10450,"low":9910,"close":10130,"volume":138074,"rsi_14":38.61,"sma_20":11791.0,"sma_60":19510.5,"sma_120":21163.25},{"date":"2026-07-16","open":10120,"high":10120,"low":9410,"close":9690,"volume":164066,"rsi_14":40.38,"sma_20":11460.5,"sma_60":19272.0,"sma_120":21069.42},{"date":"2026-07-20","open":9590,"high":9590,"low":8950,"close":9000,"volume":131876,"rsi_14":29.25,"sma_20":11168.5,"sma_60":19026.17,"sma_120":20957.33},{"date":"2026-07-21","open":8840,"high":9090,"low":8520,"close":8960,"volume":134398,"rsi_14":28.25,"sma_20":10914.0,"sma_60":18778.83,"sma_120":20842.42},{"date":"2026-07-22","open":9150,"high":9530,"low":9040,"close":9100,"volume":127052,"rsi_14":24.65,"sma_20":10766.5,"sma_60":18534.67,"sma_120":20724.92},{"date":"2026-07-23","open":9100,"high":9680,"low":9090,"close":9680,"volume":92497,"rsi_14":35.77,"sma_20":10641.0,"sma_60":18311.83,"sma_120":20612.67},{"date":"2026-07-24","open":9590,"high":9650,"low":9150,"close":9460,"volume":111404,"rsi_14":32.83,"sma_20":10514.0,"sma_60":18087.0,"sma_120":20488.17},{"date":"2026-07-27","open":9460,"high":10030,"low":9050,"close":9120,"volume":122578,"rsi_14":32.98,"sma_20":10410.0,"sma_60":17849.83,"sma_120":20362.5},{"date":"2026-07-28","open":8800,"high":9090,"low":8280,"close":8380,"volume":202300,"rsi_14":33.03,"sma_20":10221.5,"sma_60":17602.83,"sma_120":20231.5},{"date":"2026-07-29","open":8380,"high":8600,"low":7300,"close":7750,"volume":301677,"rsi_14":34.66,"sma_20":9997.0,"sma_60":17354.5,"sma_120":20047.33},{"date":"2026-07-30","open":7320,"high":8040,"low":7320,"close":7600,"volume":125875,"rsi_14":28.38,"sma_20":9740.0,"sma_60":17120.33,"sma_120":19862.33},{"date":"2026-07-31","open":7810,"high":8600,"low":7810,"close":8570,"volume":167549,"rsi_14":31.5,"sma_20":9591.0,"sma_60":16897.33,"sma_120":19705.0},{"date":"2026-08-03","open":8570,"high":9230,"low":8210,"close":8870,"volume":119775,"rsi_14":39.13,"sma_20":9448.0,"sma_60":16687.67,"sma_120":19543.92},{"date":"2026-08-04","open":8950,"high":9940,"low":8950,"close":9670,"volume":250927,"rsi_14":48.41,"sma_20":9363.5,"sma_60":16500.5,"sma_120":19399.92},{"date":"2026-08-05","open":9770,"high":10260,"low":9770,"close":10190,"volume":166759,"rsi_14":50.46,"sma_20":9342.5,"sma_60":16306.17,"sma_120":19278.58},{"date":"2026-08-06","open":10090,"high":10490,"low":9790,"close":10250,"volume":157073,"rsi_14":54.53,"sma_20":9371.5,"sma_60":16102.83,"sma_120":19154.42},{"date":"2026-08-07","open":10400,"high":10780,"low":10050,"close":10250,"volume":135235,"rsi_14":61.38,"sma_20":9376.0,"sma_60":15921.17,"sma_120":19017.33},{"date":"2026-08-10","open":11200,"high":11550,"low":10670,"close":11390,"volume":398088,"rsi_14":68.44,"sma_20":9402.5,"sma_60":15753.5,"sma_120":18889.33},{"date":"2026-08-11","open":11390,"high":11650,"low":10860,"close":11210,"volume":156703,"rsi_14":65.91,"sma_20":9457.0,"sma_60":15590.33,"sma_120":18768.17},{"date":"2026-08-12","open":11180,"high":11500,"low":10870,"close":11380,"volume":95089,"rsi_14":63.67,"sma_20":9532.5,"sma_60":15446.83,"sma_120":18643.83},{"date":"2026-08-13","open":11700,"high":12360,"low":11610,"close":11740,"volume":260892,"rsi_14":67.92,"sma_20":9613.0,"sma_60":15210.0,"sma_120":18520.42},{"date":"2026-08-14","open":11930,"high":12100,"low":11610,"close":11880,"volume":156938,"rsi_14":72.4,"sma_20":9722.5,"sma_60":14933.83,"sma_120":18400.67},{"date":"2026-08-18","open":11990,"high":12060,"low":11230,"close":11340,"volume":143987,"rsi_14":74.83,"sma_20":9839.5,"sma_60":14720.33,"sma_120":18280.17},{"date":"2026-08-19","open":11010,"high":11290,"low":10800,"close":10810,"volume":101905,"rsi_14":76.11,"sma_20":9932.0,"sma_60":14474.67,"sma_120":18183.17},{"date":"2026-08-20","open":10920,"high":11090,"low":10710,"close":10900,"volume":66324,"rsi_14":78.45,"sma_20":10022.0,"sma_60":14181.33,"sma_120":18084.83},{"date":"2026-08-21","open":10780,"high":10780,"low":9890,"close":9890,"volume":156308,"rsi_14":61.3,"sma_20":10032.5,"sma_60":13775.33,"sma_120":17974.33},{"date":"2026-08-24","open":9960,"high":10190,"low":9770,"close":9820,"volume":81649,"rsi_14":58.47,"sma_20":10050.5,"sma_60":13396.5,"sma_120":17862.42},{"date":"2026-08-25","open":9780,"high":10130,"low":9280,"close":10110,"volume":68140,"rsi_14":54.31,"sma_20":10100.0,"sma_60":13066.67,"sma_120":17760.83},{"date":"2026-08-26","open":10050,"high":10220,"low":9820,"close":10020,"volume":54502,"rsi_14":48.18,"sma_20":10182.0,"sma_60":12787.83,"sma_120":17672.25},{"date":"2026-08-27","open":10110,"high":10420,"low":9990,"close":10300,"volume":65328,"rsi_14":50.51,"sma_20":10309.5,"sma_60":12541.17,"sma_120":17616.5},{"date":"2026-08-28","open":10300,"high":10480,"low":10070,"close":10290,"volume":47893,"rsi_14":50.41,"sma_20":10444.0,"sma_60":12317.67,"sma_120":17541.42},{"date":"2026-08-31","open":10150,"high":10280,"low":9650,"close":10160,"volume":79895,"rsi_14":34.19,"sma_20":10523.5,"sma_60":12107.0,"sma_120":17458.17},{"date":"2026-09-01","open":10060,"high":10330,"low":9800,"close":9870,"volume":80169,"rsi_14":33.25,"sma_20":10573.5,"sma_60":11909.0,"sma_120":17376.58},{"date":"2026-09-02","open":9540,"high":9870,"low":9500,"close":9520,"volume":54006,"rsi_14":27.75,"sma_20":10566.0,"sma_60":11729.33,"sma_120":17280.5},{"date":"2026-09-03","open":9580,"high":9720,"low":9220,"close":9290,"volume":61826,"rsi_14":19.75,"sma_20":10521.0,"sma_60":11512.5,"sma_120":17168.75},{"date":"2026-09-04","open":9430,"high":9840,"low":9430,"close":9600,"volume":72390,"rsi_14":22.99,"sma_20":10488.5,"sma_60":11297.5,"sma_120":17057.92},{"date":"2026-09-07","open":9600,"high":9820,"low":9450,"close":9660,"volume":66511,"rsi_14":27.54,"sma_20":10459.0,"sma_60":11106.83,"sma_120":16953.42},{"date":"2026-09-08","open":9660,"high":10190,"low":9660,"close":9880,"volume":87698,"rsi_14":36.44,"sma_20":10383.5,"sma_60":10926.5,"sma_120":16859.92},{"date":"2026-09-09","open":9900,"high":10370,"low":9750,"close":9980,"volume":84549,"rsi_14":36.63,"sma_20":10322.0,"sma_60":10791.17,"sma_120":16767.25},{"date":"2026-09-10","open":9950,"high":10130,"low":9770,"close":10100,"volume":50973,"rsi_14":54.12,"sma_20":10258.0,"sma_60":10653.33,"sma_120":16671.0},{"date":"2026-09-11","open":10100,"high":10160,"low":9790,"close":10010,"volume":55995,"rsi_14":53.7,"sma_20":10171.5,"sma_60":10525.17,"sma_120":16581.92},{"date":"2026-09-14","open":9980,"high":10140,"low":9710,"close":9720,"volume":81083,"rsi_14":42.41,"sma_20":10063.5,"sma_60":10415.5,"sma_120":16487.92},{"date":"2026-09-15","open":9700,"high":10120,"low":9650,"close":10000,"volume":58150,"rsi_14":49.64,"sma_20":9996.5,"sma_60":10334.83,"sma_120":16406.67},{"date":"2026-09-16","open":10010,"high":10200,"low":9520,"close":10020,"volume":58704,"rsi_14":43.78,"sma_20":9955.5,"sma_60":10267.17,"sma_120":16317.42},{"date":"2026-09-17","open":10380,"high":12950,"low":10300,"close":11430,"volume":2578948,"rsi_14":64.54,"sma_20":9982.0,"sma_60":10256.83,"sma_120":16210.17},{"date":"2026-09-18","open":11530,"high":14350,"low":11230,"close":12880,"volume":5797940,"rsi_14":75.95,"sma_20":10131.5,"sma_60":10268.33,"sma_120":16118.75},{"date":"2026-09-21","open":13100,"high":13200,"low":12240,"close":12590,"volume":948149,"rsi_14":76.05,"sma_20":10271.5,"sma_60":10278.67,"sma_120":16028.5},{"date":"2026-09-22","open":12420,"high":14300,"low":11880,"close":12280,"volume":2832861,"rsi_14":76.64,"sma_20":10380.0,"sma_60":10296.67,"sma_120":15945.0},{"date":"2026-09-23","open":12360,"high":14250,"low":12260,"close":12940,"volume":3663756,"rsi_14":82.53,"sma_20":10526.0,"sma_60":10309.83,"sma_120":15885.33},{"date":"2026-09-28","open":12950,"high":13370,"low":12650,"close":12670,"volume":532681,"rsi_14":77.56,"sma_20":10644.5,"sma_60":10317.0,"sma_120":15810.08},{"date":"2026-09-29","open":12640,"high":12850,"low":12000,"close":12830,"volume":512704,"rsi_14":77.95,"sma_20":10771.5,"sma_60":10318.5,"sma_120":15761.08},{"date":"2026-09-30","open":12800,"high":12860,"low":12330,"close":12430,"volume":358009,"rsi_14":71.79,"sma_20":10885.0,"sma_60":10333.17,"sma_120":15701.83},{"date":"2026-10-01","open":12400,"high":12700,"low":12220,"close":12650,"volume":276054,"rsi_14":72.36,"sma_20":11024.0,"sma_60":10348.5,"sma_120":15651.83},{"date":"2026-10-02","open":12590,"high":14600,"low":12470,"close":13320,"volume":4802036,"rsi_14":74.69,"sma_20":11214.0,"sma_60":10381.17,"sma_120":15611.17},{"date":"2026-10-06","open":14300,"high":14580,"low":13460,"close":13700,"volume":1428199,"rsi_14":77.09,"sma_20":11434.5,"sma_60":10432.67,"sma_120":15555.33},{"date":"2026-10-07","open":13650,"high":14650,"low":12160,"close":12180,"volume":4585198,"rsi_14":65.3,"sma_20":11563.5,"sma_60":10474.5,"sma_120":15494.25},{"date":"2026-10-08","open":12360,"high":12360,"low":11230,"close":11330,"volume":559877,"rsi_14":57.72,"sma_20":11647.0,"sma_60":10494.0,"sma_120":15423.67},{"date":"2026-10-12","open":11110,"high":11460,"low":10120,"close":10170,"volume":385392,"rsi_14":50.77,"sma_20":11661.5,"sma_60":10482.5,"sma_120":15329.25},{"date":"2026-10-13","open":9810,"high":10250,"low":9650,"close":10000,"volume":352547,"rsi_14":41.6,"sma_20":11662.5,"sma_60":10480.5,"sma_120":15213.42},{"date":"2026-10-14","open":9900,"high":10250,"low":9760,"close":9790,"volume":165565,"rsi_14":28.75,"sma_20":11647.0,"sma_60":10479.17,"sma_120":15100.0},{"date":"2026-10-15","open":9420,"high":9600,"low":8780,"close":8820,"volume":259500,"rsi_14":26.29,"sma_20":11587.5,"sma_60":10457.33,"sma_120":14983.92},{"date":"2026-10-16","open":9030,"high":9970,"low":9030,"close":9950,"volume":248823,"rsi_14":36.72,"sma_20":11599.0,"sma_60":10461.67,"sma_120":14866.83},{"date":"2026-10-19","open":9310,"high":11390,"low":9310,"close":10670,"volume":1822718,"rsi_14":37.15,"sma_20":11632.5,"sma_60":10489.5,"sma_120":14757.83},{"date":"2026-10-20","open":10400,"high":10630,"low":9870,"close":9920,"volume":232169,"rsi_14":35.23,"sma_20":11627.5,"sma_60":10505.5,"sma_120":14642.17},{"date":"2026-10-21","open":10700,"high":11250,"low":10200,"close":10710,"volume":1031023,"rsi_14":39.34,"sma_20":11591.5,"sma_60":10532.33,"sma_120":14533.5},{"date":"2026-10-22","open":10700,"high":10850,"low":9900,"close":9940,"volume":241202,"rsi_14":37.92,"sma_20":11444.5,"sma_60":10536.67,"sma_120":14424.25},{"date":"2026-10-23","open":9877,"high":11528,"low":9319,"close":10010,"volume":2335513,"rsi_14":37.01,"sma_20":11315.5,"sma_60":10545.83,"sma_120":14316.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.64,"ttm_eps":null,"close":10420.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.75,"ttm_eps":null,"close":10840.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.58,"ttm_eps":null,"close":9770.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.8,"ttm_eps":null,"close":11170.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.19,"ttm_eps":null,"close":12850.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.87,"ttm_eps":null,"close":10790.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.29,"ttm_eps":null,"close":17780.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.47,"ttm_eps":null,"close":20100.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.1,"ttm_eps":null,"close":12240.0}],"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":"켄코아에어로스페이스","phase":"above-fold","symbol_resolved":true}