{"status":"ok","report":{"price_analysis":{"current":2305.0,"change_1d":1.1,"change_7d":-3.6,"change_30d":2.4,"high_30d":3070.0,"low_30d":2200.0,"position_in_range":12.0,"support":2287.0,"resistance":2983.0},"summary":"레몬(294140)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 574.41억. 현재가 2,305원, 전일 대비 +1.1%, 30일 +2.4%. ROE -3.1%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 1.53만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.1%로 적자 상태입니다. 시가총액 574.41억. 매출 45.10억, 영업이익 -65.16억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":8.71,"roe":-3.09,"eps":-9.0,"revenue":4509651446.0,"operating_income":-6515738966.0,"net_income":-6614988069.0,"market_cap":57441415970,"profit_margin":-146.69,"roa":-0.82,"operating_margin":-144.48,"gross_margin":3.94,"debt_ratio":2.7724114282671133,"total_assets":24873829153.0,"total_equity":6593615152.0,"total_debt":18280214001.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2024Q4~2025Q3"},"technical":{"analysis":"RSI(14) 26.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-38.75)가 시그널선(31.94)을 하회합니다(데드크로스). SMA20 2645, SMA60 2326 — 혼조세입니다. 볼린저밴드 2203~3088 (현재 위치 12%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 26","rsi_14":26.16822429906543,"macd":-38.753056184873,"macd_signal":31.941164319390204,"sma_20":2645.25,"sma_60":2325.65,"bb_upper":3087.510952379927,"bb_lower":2202.989047620073,"atr_14":220.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.53만, 기관 순매수 0.00. 30일 누적: 외국인 4.14만, 기관 3000.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":15327.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-117.0,"institution_net":0.0,"retail_net":117.0},{"date":"2026-10-21","foreign_net":-1932.0,"institution_net":0.0,"retail_net":1932.0},{"date":"2026-10-20","foreign_net":2102.0,"institution_net":0.0,"retail_net":-2102.0},{"date":"2026-10-19","foreign_net":14876.0,"institution_net":0.0,"retail_net":-14876.0},{"date":"2026-10-16","foreign_net":398.0,"institution_net":0.0,"retail_net":-398.0},{"date":"2026-10-15","foreign_net":203.0,"institution_net":0.0,"retail_net":-203.0},{"date":"2026-10-14","foreign_net":7890.0,"institution_net":0.0,"retail_net":-7890.0},{"date":"2026-10-13","foreign_net":788.0,"institution_net":0.0,"retail_net":-788.0},{"date":"2026-10-12","foreign_net":3928.0,"institution_net":0.0,"retail_net":-3928.0},{"date":"2026-10-08","foreign_net":1652.0,"institution_net":0.0,"retail_net":-1652.0},{"date":"2026-10-07","foreign_net":-3911.0,"institution_net":0.0,"retail_net":3911.0},{"date":"2026-10-06","foreign_net":-632.0,"institution_net":0.0,"retail_net":632.0},{"date":"2026-10-02","foreign_net":-6159.0,"institution_net":0.0,"retail_net":6159.0},{"date":"2026-10-01","foreign_net":37286.0,"institution_net":3000.0,"retail_net":-40286.0},{"date":"2026-09-30","foreign_net":4263.0,"institution_net":0.0,"retail_net":-4263.0},{"date":"2026-09-29","foreign_net":-9162.0,"institution_net":0.0,"retail_net":9162.0},{"date":"2026-09-28","foreign_net":-6439.0,"institution_net":0.0,"retail_net":6439.0},{"date":"2026-09-23","foreign_net":-560.0,"institution_net":0.0,"retail_net":560.0},{"date":"2026-09-22","foreign_net":715.0,"institution_net":0.0,"retail_net":-715.0},{"date":"2026-09-21","foreign_net":-5326.0,"institution_net":0.0,"retail_net":5326.0},{"date":"2026-09-18","foreign_net":-3100.0,"institution_net":0.0,"retail_net":3100.0},{"date":"2026-09-17","foreign_net":11960.0,"institution_net":0.0,"retail_net":-11960.0},{"date":"2026-09-16","foreign_net":1574.0,"institution_net":0.0,"retail_net":-1574.0},{"date":"2026-09-15","foreign_net":-1531.0,"institution_net":0.0,"retail_net":1531.0},{"date":"2026-09-14","foreign_net":-840.0,"institution_net":0.0,"retail_net":840.0},{"date":"2026-09-11","foreign_net":244.0,"institution_net":0.0,"retail_net":-244.0},{"date":"2026-09-10","foreign_net":-1018.0,"institution_net":0.0,"retail_net":1018.0},{"date":"2026-09-09","foreign_net":-553.0,"institution_net":0.0,"retail_net":553.0},{"date":"2026-09-08","foreign_net":-3905.0,"institution_net":0.0,"retail_net":3905.0},{"date":"2026-09-07","foreign_net":-1297.0,"institution_net":0.0,"retail_net":1297.0}],"periods":{"d1":{"foreign_net":-117.0,"institution_net":0,"retail_net":117.0},"d3":{"foreign_net":53.0,"institution_net":0,"retail_net":-53.0},"d7":{"foreign_net":23420.0,"institution_net":0,"retail_net":-23420.0},"d14":{"foreign_net":56372.0,"institution_net":3000.0,"retail_net":-59372.0},"d30":{"foreign_net":41397.0,"institution_net":3000.0,"retail_net":-44397.0}}},"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 -9, PBR 8.71x) — 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 -9원"}]},"growth":{"grade":"B","percentile":85,"summary":"매출 +81.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":81.2,"unit":"%","percentile":87,"direction":"higher_better"},{"name":"영업이익 성장률","value":59.3,"unit":"%","percentile":83,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.1%","metrics":[{"name":"ROE","value":-3.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-144.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-146.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":26.2,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":2.4,"unit":"%","percentile":55,"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":"F","percentile":12,"summary":"유동비율 0.6x, 순차입금비율 2.3x","metrics":[{"name":"유동비율","value":0.64,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.34,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-49.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -9, PBR 8.71x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +81.2%"},"profitability":{"grade":"C","reason":"ROE -3.1%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.82,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-26.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.77,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":3.94,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-144.48,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-146.69,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 81% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 81% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":8.71,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":19.3,"pbr_5y_low":6.24,"pbr_5y_avg":12.42,"pbr_percentile":22.2,"per_5y_median":null,"pbr_5y_median":11.74,"history":[{"quarter":"2024-Q2","per":null,"pbr":6.24},{"quarter":"2024-Q3","per":null,"pbr":9.77},{"quarter":"2024-Q4","per":null,"pbr":7.92},{"quarter":"2025-Q1","per":null,"pbr":10.78},{"quarter":"2025-Q2","per":null,"pbr":14.55},{"quarter":"2025-Q3","per":null,"pbr":16.14},{"quarter":"2025-Q4","per":null,"pbr":19.3},{"quarter":"2026-Q1","per":null,"pbr":15.3},{"quarter":"2026-Q2","per":null,"pbr":11.74},{"quarter":"현재","per":null,"pbr":8.71}],"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":"Consumer Cyclical","industry":"TEXTILE MANUFACTURING"},"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":"8.7배"},{"label":"ROE","value":"-3.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:54:13.392183+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"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":-0.030944895068392066,"dividend_yield":null,"eps":-9.0,"revenue":6005991529.0,"operating_income":-854123915.0,"net_income":-204038729.0,"market_cap":null,"profit_margin":-0.03397253026661736,"operating_margin":-0.14221197463830124,"roa":-0.008202948076267187,"gross_margin":0.039443634553284763,"total_equity":6593615152.0,"total_assets":24873829153.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":8.31,"roe":-0.29998490352886625,"dividend_yield":null,"eps":-91.74,"revenue":3314526709.0,"operating_income":-2100000000.0,"net_income":-2056438052.0,"market_cap":75700000000.0,"profit_margin":-0.6204318844123696,"operating_margin":-0.6363636363636364,"roa":-0.08311566520161542,"gross_margin":-0.038510046895506855,"total_equity":6855138468.0,"total_assets":24741882857.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.7570255789982173,"dividend_yield":null,"eps":-307.06,"revenue":3862891397.0,"operating_income":-2072774508.0,"net_income":-6882708793.0,"market_cap":null,"profit_margin":-1.7817505297573863,"operating_margin":-0.5365862756612207,"roa":-0.2689786517297837,"gross_margin":0.054871393527815504,"total_equity":9091778381.0,"total_assets":25588308770.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.16934778896697145,"dividend_yield":null,"eps":-98.15,"revenue":1800000000.0,"operating_income":-2200000000.0,"net_income":-2200000000.0,"market_cap":null,"profit_margin":-1.2222222222222223,"operating_margin":-1.2222222222222223,"roa":-0.07962232114265896,"gross_margin":-0.5095323944444444,"total_equity":13080373281.0,"total_assets":27820493829.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.16445255376777315,"dividend_yield":null,"eps":-67.87,"revenue":810078395.0,"operating_income":-1313523545.0,"net_income":-1521285070.0,"market_cap":null,"profit_margin":-1.8779479608266803,"operating_margin":-1.6214770732158583,"roa":-0.09323847640157269,"gross_margin":-0.21201919105619402,"total_equity":9250601679.0,"total_assets":16316065306.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.13737378422933882,"dividend_yield":null,"eps":-66.02,"revenue":947196095.0,"operating_income":-1536723112.0,"net_income":-1479774846.0,"market_cap":null,"profit_margin":-1.5622687359157663,"operating_margin":-1.6223917308273954,"roa":-0.08295291895646474,"gross_margin":-0.41280748840080467,"total_equity":10771886749.0,"total_assets":17838731471.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.11540705250763988,"dividend_yield":null,"eps":-63.08,"revenue":952376956.0,"operating_income":-1465492309.0,"net_income":-1413928153.0,"market_cap":null,"profit_margin":-1.484630790457723,"operating_margin":-1.5387733814508633,"roa":-0.07043869078040636,"gross_margin":-0.26610832864376865,"total_equity":12251661595.0,"total_assets":20073174804.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.11101327984926714,"dividend_yield":null,"eps":-67.68,"revenue":2038934799.0,"operating_income":-1534129549.0,"net_income":-1517061939.0,"market_cap":null,"profit_margin":-0.744046322493513,"operating_margin":-0.7524171688827015,"roa":-0.0707578334310249,"gross_margin":-0.0806599868130457,"total_equity":13665589748.0,"total_assets":21440197720.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.1319498578575275,"dividend_yield":null,"eps":-89.38,"revenue":1357542766.0,"operating_income":-2041376943.0,"net_income":-2003348732.0,"market_cap":null,"profit_margin":-1.4757168482455012,"operating_margin":-1.503729380853995,"roa":-0.08739341838798985,"gross_margin":-0.4295601984740715,"total_equity":15182651687.0,"total_assets":22923336436.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.014531494122183047,"dividend_yield":null,"eps":11.15,"revenue":2939376041.0,"operating_income":-1242334317.0,"net_income":250012749.0,"market_cap":null,"profit_margin":0.0850564016011179,"operating_margin":-0.422652392776988,"roa":0.009937558626618662,"gross_margin":0.11225034306524104,"total_equity":17204889387.0,"total_assets":25158367200.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.01489763379718768,"dividend_yield":null,"eps":-11.23,"revenue":1619984249.0,"operating_income":-2823098686.0,"net_income":-251770713.0,"market_cap":null,"profit_margin":-0.15541553145063944,"operating_margin":-1.7426704535816755,"roa":-0.008831260643668778,"gross_margin":-0.7670014685432908,"total_equity":16900047110.0,"total_assets":28509034345.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.8665403735767575,"dividend_yield":null,"eps":-68.0,"revenue":2940096959.0,"operating_income":-2466323820.0,"net_income":-2520986892.0,"market_cap":null,"profit_margin":-0.8574502566260435,"operating_margin":-0.8388579881524921,"roa":-0.1336754710591617,"gross_margin":-0.1792556484869314,"total_equity":2909254974.0,"total_assets":18859008852.0}],"current_price":2305.0,"change_pct":1.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-02-28","close":9807.165},{"date":"2020-03-02","close":8383.2402},{"date":"2020-03-03","close":8336.0898},{"date":"2020-03-04","close":8817.0186},{"date":"2020-03-05","close":8166.3506},{"date":"2020-03-06","close":8581.2695},{"date":"2020-03-09","close":11127.3604},{"date":"2020-03-10","close":9995.7637},{"date":"2020-03-11","close":10514.4121},{"date":"2020-03-12","close":11174.5098},{"date":"2020-03-13","close":9335.667},{"date":"2020-03-16","close":9392.2461},{"date":"2020-03-17","close":9052.7676},{"date":"2020-03-18","close":9043.3379},{"date":"2020-03-19","close":8600.1289},{"date":"2020-03-20","close":8288.9404},{"date":"2020-03-23","close":7129.0542},{"date":"2020-03-24","close":7251.644},{"date":"2020-03-25","close":7600.5527},{"date":"2020-03-26","close":8015.4712},{"date":"2020-03-27","close":8534.1191},{"date":"2020-03-30","close":9033.9072},{"date":"2020-03-31","close":9033.9072},{"date":"2020-04-01","close":9260.2266},{"date":"2020-04-02","close":12023.207},{"date":"2020-04-03","close":12447.5557},{"date":"2020-04-06","close":13154.8027},{"date":"2020-04-07","close":17068.2383},{"date":"2020-04-08","close":17728.3359},{"date":"2020-04-09","close":16266.6914},{"date":"2020-04-10","close":14663.5977},{"date":"2020-04-13","close":13767.751},{"date":"2020-04-14","close":13296.252},{"date":"2020-04-16","close":13579.1514},{"date":"2020-04-17","close":13249.1025},{"date":"2020-04-20","close":14097.7998},{"date":"2020-04-21","close":13720.6006},{"date":"2020-04-22","close":13956.3496},{"date":"2020-04-23","close":14710.7471},{"date":"2020-04-24","close":14050.6494},{"date":"2020-04-27","close":14286.3984},{"date":"2020-04-28","close":13484.8516},{"date":"2020-04-29","close":13060.5029},{"date":"2020-05-04","close":12683.3047},{"date":"2020-05-06","close":12777.6045},{"date":"2020-05-07","close":13814.9004},{"date":"2020-05-08","close":14569.2979},{"date":"2020-05-11","close":14522.1475},{"date":"2020-05-12","close":15417.9951},{"date":"2020-05-13","close":15182.2451},{"date":"2020-05-14","close":15606.5938},{"date":"2020-05-15","close":15700.8936},{"date":"2020-05-18","close":15983.793},{"date":"2020-05-19","close":15229.3955},{"date":"2020-05-20","close":14805.0469},{"date":"2020-05-21","close":15040.7959},{"date":"2020-05-22","close":14663.5977},{"date":"2020-05-25","close":14946.4961},{"date":"2020-05-26","close":15087.9463},{"date":"2020-05-27","close":15135.0957},{"date":"2020-05-28","close":14710.7471},{"date":"2020-05-29","close":14852.1963},{"date":"2020-06-01","close":14899.3467},{"date":"2020-06-02","close":14710.7471},{"date":"2020-06-03","close":14286.3984},{"date":"2020-06-04","close":14286.3984},{"date":"2020-06-05","close":14286.3984},{"date":"2020-06-08","close":14899.3467},{"date":"2020-06-09","close":14805.0469},{"date":"2020-06-10","close":14616.4473},{"date":"2020-06-11","close":14522.1475},{"date":"2020-06-12","close":14946.4961},{"date":"2020-06-15","close":14710.7471},{"date":"2020-06-16","close":14946.4961},{"date":"2020-06-17","close":14050.6494},{"date":"2020-06-18","close":13626.3008},{"date":"2020-06-19","close":13249.1025},{"date":"2020-06-22","close":13532.002},{"date":"2020-06-23","close":12919.0537},{"date":"2020-06-24","close":13013.3535},{"date":"2020-06-25","close":13013.3535},{"date":"2020-06-26","close":14993.6465},{"date":"2020-06-29","close":15276.5449},{"date":"2020-06-30","close":15276.5449},{"date":"2020-07-01","close":14946.4961},{"date":"2020-07-02","close":15040.7959},{"date":"2020-07-03","close":15606.5938},{"date":"2020-07-06","close":15748.0439},{"date":"2020-07-07","close":15323.6953},{"date":"2020-07-08","close":15182.2451},{"date":"2020-07-09","close":15229.3955},{"date":"2020-07-10","close":16313.8418},{"date":"2020-07-13","close":16832.4902},{"date":"2020-07-14","close":15983.793},{"date":"2020-07-15","close":14946.4961},{"date":"2020-07-16","close":13956.3496},{"date":"2020-07-17","close":14097.7998},{"date":"2020-07-20","close":14239.249},{"date":"2020-07-21","close":14239.249},{"date":"2020-07-22","close":14050.6494},{"date":"2020-07-23","close":14333.5488},{"date":"2020-07-24","close":14003.5},{"date":"2020-07-27","close":14239.249},{"date":"2020-07-28","close":14239.249},{"date":"2020-07-29","close":14239.249},{"date":"2020-07-30","close":14380.6982},{"date":"2020-07-31","close":14993.6465},{"date":"2020-08-03","close":15512.2939},{"date":"2020-08-04","close":15229.3955},{"date":"2020-08-05","close":15465.1445},{"date":"2020-08-06","close":18011.2363},{"date":"2020-08-07","close":16266.6914},{"date":"2020-08-10","close":16691.041},{"date":"2020-08-11","close":16219.542},{"date":"2020-08-12","close":15182.2451},{"date":"2020-08-13","close":15700.8936},{"date":"2020-08-14","close":16030.9424},{"date":"2020-08-18","close":17728.3359},{"date":"2020-08-19","close":16691.041},{"date":"2020-08-20","close":18577.0332},{"date":"2020-08-21","close":17634.0371},{"date":"2020-08-24","close":18341.2852},{"date":"2020-08-25","close":18011.2363},{"date":"2020-08-26","close":17775.4863},{"date":"2020-08-27","close":17916.9355},{"date":"2020-08-28","close":17303.9883},{"date":"2020-08-31","close":17209.6875},{"date":"2020-09-01","close":16879.6387},{"date":"2020-09-02","close":16691.041},{"date":"2020-09-03","close":16926.7891},{"date":"2020-09-04","close":16266.6914},{"date":"2020-09-07","close":16266.6914},{"date":"2020-09-08","close":16926.7891},{"date":"2020-09-09","close":17021.0898},{"date":"2020-09-10","close":16926.7891},{"date":"2020-09-11","close":16879.6387},{"date":"2020-09-14","close":16596.7402},{"date":"2020-09-15","close":16596.7402},{"date":"2020-09-16","close":15936.6426},{"date":"2020-09-17","close":15512.2939},{"date":"2020-09-18","close":15653.7441},{"date":"2020-09-21","close":14569.2979},{"date":"2020-09-22","close":14097.7998},{"date":"2020-09-23","close":13909.2002},{"date":"2020-09-24","close":12871.9043},{"date":"2020-09-25","close":13013.3535},{"date":"2020-09-28","close":13720.6006},{"date":"2020-09-29","close":13814.9004},{"date":"2020-10-05","close":14333.5488},{"date":"2020-10-06","close":14239.249},{"date":"2020-10-07","close":14239.249},{"date":"2020-10-08","close":13909.2002},{"date":"2020-10-12","close":13626.3008},{"date":"2020-10-13","close":13484.8516},{"date":"2020-10-14","close":13484.8516},{"date":"2020-10-15","close":13390.5518},{"date":"2020-10-16","close":13154.8027},{"date":"2020-10-19","close":12919.0537},{"date":"2020-10-20","close":13343.4023},{"date":"2020-10-21","close":13013.3535},{"date":"2020-10-22","close":13060.5029},{"date":"2020-10-23","close":13060.5029},{"date":"2020-10-26","close":12258.9561},{"date":"2020-10-27","close":11928.9072},{"date":"2020-10-28","close":12211.8066},{"date":"2020-10-29","close":12258.9561},{"date":"2020-10-30","close":12070.3564},{"date":"2020-11-02","close":12400.4053},{"date":"2020-11-03","close":12871.9043},{"date":"2020-11-04","close":12589.0049},{"date":"2020-11-05","close":13201.9531},{"date":"2020-11-06","close":12824.7539},{"date":"2020-11-09","close":13060.5029},{"date":"2020-11-10","close":12117.5068},{"date":"2020-11-11","close":12117.5068},{"date":"2020-11-12","close":12353.2559},{"date":"2020-11-13","close":12023.207},{"date":"2020-11-16","close":12541.8555},{"date":"2020-11-17","close":12023.207},{"date":"2020-11-18","close":12353.2559},{"date":"2020-11-19","close":12400.4053},{"date":"2020-11-20","close":12541.8555},{"date":"2020-11-23","close":12447.5557},{"date":"2020-11-24","close":12353.2559},{"date":"2020-11-25","close":12023.207},{"date":"2020-11-26","close":12211.8066},{"date":"2020-11-27","close":12447.5557},{"date":"2020-11-30","close":12636.1543},{"date":"2020-12-01","close":12777.6045},{"date":"2020-12-02","close":12589.0049},{"date":"2020-12-03","close":12447.5557},{"date":"2020-12-04","close":12258.9561},{"date":"2020-12-07","close":12589.0049},{"date":"2020-12-08","close":12589.0049},{"date":"2020-12-09","close":12494.7051},{"date":"2020-12-10","close":12306.1055},{"date":"2020-12-11","close":12400.4053},{"date":"2020-12-14","close":12211.8066},{"date":"2020-12-15","close":11976.0566},{"date":"2020-12-16","close":11928.9072},{"date":"2020-12-17","close":11787.458},{"date":"2020-12-18","close":11410.2588},{"date":"2020-12-21","close":10938.7607},{"date":"2020-12-22","close":10608.7119},{"date":"2020-12-23","close":10137.2139},{"date":"2020-12-24","close":10420.1123},{"date":"2020-12-28","close":10137.2139},{"date":"2020-12-29","close":10325.8125},{"date":"2020-12-30","close":10467.2627},{"date":"2021-01-04","close":10325.8125},{"date":"2021-01-05","close":10090.0635},{"date":"2021-01-06","close":9948.6143},{"date":"2021-01-07","close":10325.8125},{"date":"2021-01-08","close":10042.9141},{"date":"2021-01-11","close":9411.1064},{"date":"2021-01-12","close":9279.0869},{"date":"2021-01-13","close":9477.1162},{"date":"2021-01-14","close":9477.1162},{"date":"2021-01-15","close":9279.0869},{"date":"2021-01-18","close":8751.0088},{"date":"2021-01-19","close":9429.9658},{"date":"2021-01-20","close":9571.416},{"date":"2021-01-21","close":9571.416},{"date":"2021-01-22","close":9429.9658},{"date":"2021-01-25","close":9571.416},{"date":"2021-01-26","close":9401.6768},{"date":"2021-01-27","close":9231.9365},{"date":"2021-01-28","close":8798.1582},{"date":"2021-01-29","close":8430.3896},{"date":"2021-02-01","close":8939.6084},{"date":"2021-02-02","close":8873.5986},{"date":"2021-02-03","close":8958.4678},{"date":"2021-02-04","close":8769.8682},{"date":"2021-02-05","close":8930.1777},{"date":"2021-02-08","close":8864.168},{"date":"2021-02-09","close":8845.3086},{"date":"2021-02-10","close":8722.7188},{"date":"2021-02-15","close":8835.8779},{"date":"2021-02-16","close":8760.4385},{"date":"2021-02-17","close":8600.1289},{"date":"2021-02-18","close":8581.2695},{"date":"2021-02-19","close":8402.0996},{"date":"2021-02-22","close":8185.2104},{"date":"2021-02-23","close":8402.0996},{"date":"2021-02-24","close":8072.0513},{"date":"2021-02-25","close":8072.0513},{"date":"2021-02-26","close":7892.8818},{"date":"2021-03-02","close":8043.7612},{"date":"2021-03-03","close":8090.9111},{"date":"2021-03-04","close":7892.8818},{"date":"2021-03-05","close":7685.4224},{"date":"2021-03-08","close":8270.0801},{"date":"2021-03-09","close":8552.9795},{"date":"2021-03-10","close":8354.9502},{"date":"2021-03-11","close":8590.6992},{"date":"2021-03-12","close":8600.1289},{"date":"2021-03-15","close":8609.5596},{"date":"2021-03-16","close":8609.5596},{"date":"2021-03-17","close":8515.2598},{"date":"2021-03-18","close":8562.4092},{"date":"2021-03-19","close":8628.4189},{"date":"2021-03-22","close":8628.4189},{"date":"2021-03-23","close":8760.4385},{"date":"2021-03-24","close":8675.5693},{"date":"2021-03-25","close":8571.8389},{"date":"2021-03-26","close":8449.25},{"date":"2021-03-29","close":8336.0898},{"date":"2021-03-30","close":8496.3994},{"date":"2021-03-31","close":8402.0996},{"date":"2021-04-01","close":8449.25},{"date":"2021-04-02","close":8581.2695},{"date":"2021-04-05","close":8420.96},{"date":"2021-04-06","close":8336.0898},{"date":"2021-04-07","close":8392.6699},{"date":"2021-04-08","close":8571.8389},{"date":"2021-04-09","close":8590.6992},{"date":"2021-04-12","close":8826.4482},{"date":"2021-04-13","close":9005.6182},{"date":"2021-04-14","close":8920.748},{"date":"2021-04-15","close":8666.1387},{"date":"2021-04-16","close":8798.1582},{"date":"2021-04-19","close":9128.207},{"date":"2021-04-20","close":8939.6084},{"date":"2021-04-21","close":8788.7285},{"date":"2021-04-22","close":8760.4385},{"date":"2021-04-23","close":8760.4385},{"date":"2021-04-26","close":8901.8877},{"date":"2021-04-27","close":8751.0088},{"date":"2021-04-28","close":8552.9795},{"date":"2021-04-29","close":8402.0996},{"date":"2021-04-30","close":8260.6504},{"date":"2021-05-03","close":8090.9111},{"date":"2021-05-04","close":7836.3018},{"date":"2021-05-06","close":7723.1421},{"date":"2021-05-07","close":7798.582},{"date":"2021-05-10","close":7883.4517},{"date":"2021-05-11","close":7789.1519},{"date":"2021-05-12","close":7704.2822},{"date":"2021-05-13","close":7657.1323},{"date":"2021-05-14","close":7694.8525},{"date":"2021-05-17","close":7666.5625},{"date":"2021-05-18","close":7874.022},{"date":"2021-05-20","close":7855.1616},{"date":"2021-05-21","close":7864.5918},{"date":"2021-05-24","close":7685.4224},{"date":"2021-05-25","close":7704.2822},{"date":"2021-05-26","close":7779.7222},{"date":"2021-05-27","close":7704.2822},{"date":"2021-05-28","close":7704.2822},{"date":"2021-05-31","close":7675.9927},{"date":"2021-06-01","close":7742.0024},{"date":"2021-06-02","close":7647.7026},{"date":"2021-06-03","close":7638.2725},{"date":"2021-06-04","close":7591.1226},{"date":"2021-06-07","close":7581.6929},{"date":"2021-06-08","close":7581.6929},{"date":"2021-06-09","close":7902.3115},{"date":"2021-06-10","close":8062.6211},{"date":"2021-06-11","close":7930.6016},{"date":"2021-06-14","close":7949.4614},{"date":"2021-06-15","close":7892.8818},{"date":"2021-06-16","close":7949.4614},{"date":"2021-06-17","close":8006.0415},{"date":"2021-06-18","close":7968.3213},{"date":"2021-06-21","close":8307.7998},{"date":"2021-06-22","close":8072.0513},{"date":"2021-06-23","close":8241.79},{"date":"2021-06-24","close":8090.9111},{"date":"2021-06-25","close":7996.6113},{"date":"2021-06-28","close":8336.0898},{"date":"2021-06-29","close":8373.8096},{"date":"2021-06-30","close":8364.3799},{"date":"2021-07-01","close":8713.2891},{"date":"2021-07-02","close":8581.2695},{"date":"2021-07-05","close":9222.5068},{"date":"2021-07-06","close":9203.6475},{"date":"2021-07-07","close":9429.9658},{"date":"2021-07-08","close":9184.7871},{"date":"2021-07-09","close":8722.7188},{"date":"2021-07-12","close":8845.3086},{"date":"2021-07-13","close":8845.3086},{"date":"2021-07-14","close":8911.3184},{"date":"2021-07-15","close":8807.5889},{"date":"2021-07-16","close":8713.2891},{"date":"2021-07-19","close":8590.6992},{"date":"2021-07-20","close":8326.6602},{"date":"2021-07-21","close":8251.2207},{"date":"2021-07-22","close":8147.4907},{"date":"2021-07-23","close":8260.6504},{"date":"2021-07-26","close":8109.771},{"date":"2021-07-27","close":8156.9209},{"date":"2021-07-28","close":7940.0317},{"date":"2021-07-29","close":7940.0317},{"date":"2021-07-30","close":7845.7319},{"date":"2021-08-02","close":7949.4614},{"date":"2021-08-03","close":7874.022},{"date":"2021-08-04","close":7996.6113},{"date":"2021-08-05","close":8090.9111},{"date":"2021-08-06","close":8024.9014},{"date":"2021-08-09","close":7911.7417},{"date":"2021-08-10","close":7798.582},{"date":"2021-08-11","close":7987.1812},{"date":"2021-08-12","close":8138.061},{"date":"2021-08-13","close":8024.9014},{"date":"2021-08-17","close":8222.9307},{"date":"2021-08-18","close":7949.4614},{"date":"2021-08-19","close":7600.5527},{"date":"2021-08-20","close":7195.064},{"date":"2021-08-23","close":7261.0737},{"date":"2021-08-24","close":7468.5332},{"date":"2021-08-25","close":7487.3931},{"date":"2021-08-26","close":7317.6538},{"date":"2021-08-27","close":7345.9438},{"date":"2021-08-30","close":7459.103},{"date":"2021-08-31","close":7430.8135},{"date":"2021-09-01","close":7393.0933},{"date":"2021-09-02","close":7374.2334},{"date":"2021-09-03","close":7421.3833},{"date":"2021-09-06","close":7402.5234},{"date":"2021-09-07","close":7411.9536},{"date":"2021-09-08","close":7345.9438},{"date":"2021-09-09","close":7298.7939},{"date":"2021-09-10","close":7298.7939},{"date":"2021-09-13","close":7185.6343},{"date":"2021-09-14","close":7157.3442},{"date":"2021-09-15","close":7185.6343},{"date":"2021-09-16","close":7119.6245},{"date":"2021-09-17","close":7100.7646},{"date":"2021-09-23","close":6997.0347},{"date":"2021-09-24","close":6912.165},{"date":"2021-09-27","close":6780.1455},{"date":"2021-09-28","close":6516.1064},{"date":"2021-09-29","close":6374.6572},{"date":"2021-09-30","close":6384.0869},{"date":"2021-10-01","close":6054.0381},{"date":"2021-10-05","close":5771.1392},{"date":"2021-10-06","close":5922.0186},{"date":"2021-10-07","close":6195.4878},{"date":"2021-10-08","close":6176.6279},{"date":"2021-10-12","close":5959.7388},{"date":"2021-10-13","close":6072.8984},{"date":"2021-10-14","close":6318.0771},{"date":"2021-10-15","close":6252.0674},{"date":"2021-10-18","close":6157.7681},{"date":"2021-10-19","close":5997.4585},{"date":"2021-10-20","close":6072.8984},{"date":"2021-10-21","close":6035.1782},{"date":"2021-10-22","close":5978.5986},{"date":"2021-10-25","close":6016.3184},{"date":"2021-10-26","close":6289.7876},{"date":"2021-10-27","close":6289.7876},{"date":"2021-10-28","close":6186.0576},{"date":"2021-10-29","close":5997.4585},{"date":"2021-11-01","close":5988.0283},{"date":"2021-11-02","close":6035.1782},{"date":"2021-11-03","close":5846.5791},{"date":"2021-11-04","close":5686.2695},{"date":"2021-11-05","close":5723.9893},{"date":"2021-11-08","close":5573.1099},{"date":"2021-11-09","close":5544.8203},{"date":"2021-11-10","close":5309.0708},{"date":"2021-11-11","close":5167.6216},{"date":"2021-11-12","close":5290.2109},{"date":"2021-11-15","close":5356.2207},{"date":"2021-11-16","close":5233.6313},{"date":"2021-11-17","close":5026.1719},{"date":"2021-11-18","close":4988.4521},{"date":"2021-11-19","close":5139.3315},{"date":"2021-11-22","close":5365.6509},{"date":"2021-11-23","close":5243.061},{"date":"2021-11-24","close":5280.7812},{"date":"2021-11-25","close":5158.1914},{"date":"2021-11-26","close":5035.6021},{"date":"2021-11-29","close":5111.0415},{"date":"2021-11-30","close":4856.4326},{"date":"2021-12-01","close":4969.5923},{"date":"2021-12-02","close":5195.9111},{"date":"2021-12-03","close":5290.2109},{"date":"2021-12-06","close":5177.0513},{"date":"2021-12-07","close":5525.96},{"date":"2021-12-08","close":5657.9795},{"date":"2021-12-09","close":5818.2891},{"date":"2021-12-10","close":5695.6997},{"date":"2021-12-13","close":5610.8301},{"date":"2021-12-14","close":5591.9697},{"date":"2021-12-15","close":5441.0903},{"date":"2021-12-16","close":5393.9404},{"date":"2021-12-17","close":5337.3608},{"date":"2021-12-20","close":5120.4717},{"date":"2021-12-21","close":5101.6118},{"date":"2021-12-22","close":5148.7617},{"date":"2021-12-23","close":5356.2207},{"date":"2021-12-24","close":5318.501},{"date":"2021-12-27","close":5478.8105},{"date":"2021-12-28","close":5365.6509},{"date":"2021-12-29","close":5299.6411},{"date":"2021-12-30","close":5233.6313},{"date":"2022-01-03","close":10596.0},{"date":"2022-01-04","close":5327.9307},{"date":"2022-01-05","close":5243.061},{"date":"2022-01-06","close":5177.0513},{"date":"2022-01-07","close":5195.9111},{"date":"2022-01-10","close":5139.3315},{"date":"2022-01-11","close":5101.6118},{"date":"2022-01-12","close":5195.9111},{"date":"2022-01-13","close":5139.3315},{"date":"2022-01-14","close":5035.6021},{"date":"2022-01-17","close":4856.4326},{"date":"2022-01-18","close":4743.2729},{"date":"2022-01-19","close":4681.978},{"date":"2022-01-20","close":4837.5728},{"date":"2022-01-21","close":4828.1426},{"date":"2022-01-24","close":4677.2632},{"date":"2022-01-25","close":4450.9438},{"date":"2022-01-26","close":4375.5044},{"date":"2022-01-27","close":4135.04},{"date":"2022-01-28","close":4285.9194},{"date":"2022-02-03","close":4450.9438},{"date":"2022-02-04","close":4469.8042},{"date":"2022-02-07","close":4460.374},{"date":"2022-02-08","close":4460.374},{"date":"2022-02-09","close":4460.374},{"date":"2022-02-10","close":4417.939},{"date":"2022-02-11","close":4267.0596},{"date":"2022-02-14","close":4120.895},{"date":"2022-02-15","close":3955.8708},{"date":"2022-02-16","close":4818.7129},{"date":"2022-02-17","close":4686.6934},{"date":"2022-02-18","close":4790.4229},{"date":"2022-02-21","close":5007.312},{"date":"2022-02-22","close":5007.312},{"date":"2022-02-23","close":4903.5825},{"date":"2022-02-24","close":4799.853},{"date":"2022-02-25","close":4762.1328},{"date":"2022-02-28","close":4762.1328},{"date":"2022-03-02","close":4865.8628},{"date":"2022-03-03","close":4931.8721},{"date":"2022-03-04","close":4894.1523},{"date":"2022-03-07","close":4809.2827},{"date":"2022-03-08","close":4714.9829},{"date":"2022-03-10","close":4714.9829},{"date":"2022-03-11","close":4837.5728},{"date":"2022-03-14","close":4705.5532},{"date":"2022-03-15","close":4573.5337},{"date":"2022-03-16","close":4549.9585},{"date":"2022-03-17","close":4531.0986},{"date":"2022-03-18","close":4658.4033},{"date":"2022-03-21","close":4658.4033},{"date":"2022-03-22","close":4535.814},{"date":"2022-03-23","close":4573.5337},{"date":"2022-03-24","close":4540.5288},{"date":"2022-03-25","close":4545.2437},{"date":"2022-03-28","close":4483.9487},{"date":"2022-03-29","close":4535.814},{"date":"2022-03-30","close":4573.5337},{"date":"2022-03-31","close":4667.8335},{"date":"2022-04-01","close":4663.1182},{"date":"2022-04-04","close":4762.1328},{"date":"2022-04-05","close":4733.8433},{"date":"2022-04-06","close":4630.1133},{"date":"2022-04-07","close":4488.6641},{"date":"2022-04-08","close":4446.229},{"date":"2022-04-11","close":4512.2388},{"date":"2022-04-12","close":4408.5093},{"date":"2022-04-13","close":4465.0889},{"date":"2022-04-14","close":4474.519},{"date":"2022-04-15","close":4474.519},{"date":"2022-04-18","close":4488.6641},{"date":"2022-04-19","close":4502.8091},{"date":"2022-04-20","close":4700.8384},{"date":"2022-04-21","close":4724.4131},{"date":"2022-04-22","close":4582.9634},{"date":"2022-04-25","close":4436.7993},{"date":"2022-04-26","close":4394.3643},{"date":"2022-04-27","close":4243.4849},{"date":"2022-04-28","close":4215.1948},{"date":"2022-04-29","close":4210.48},{"date":"2022-05-02","close":4210.48},{"date":"2022-05-03","close":4210.48},{"date":"2022-05-04","close":4215.1948},{"date":"2022-05-06","close":4120.895},{"date":"2022-05-09","close":8117.0},{"date":"2022-05-10","close":3979.4458},{"date":"2022-05-11","close":3937.011},{"date":"2022-05-12","close":3871.0012},{"date":"2022-05-13","close":4073.7454},{"date":"2022-05-16","close":4073.7454},{"date":"2022-05-17","close":4059.6003},{"date":"2022-05-18","close":4003.0208},{"date":"2022-05-19","close":3955.8708},{"date":"2022-05-20","close":3998.3057},{"date":"2022-05-23","close":4012.4507},{"date":"2022-05-24","close":3871.0012},{"date":"2022-05-25","close":3875.7161},{"date":"2022-05-26","close":3918.1509},{"date":"2022-05-27","close":3951.1558},{"date":"2022-05-30","close":3974.7307},{"date":"2022-05-31","close":4003.0208},{"date":"2022-06-02","close":4003.0208},{"date":"2022-06-03","close":4054.8855},{"date":"2022-06-07","close":3875.7161},{"date":"2022-06-08","close":3880.4312},{"date":"2022-06-09","close":3918.1509},{"date":"2022-06-10","close":3918.1509},{"date":"2022-06-13","close":3710.6917},{"date":"2022-06-14","close":3616.3921},{"date":"2022-06-15","close":3540.9524},{"date":"2022-06-16","close":3540.9524},{"date":"2022-06-17","close":4601.8237},{"date":"2022-06-20","close":5978.5986},{"date":"2022-06-21","close":5988.0283},{"date":"2022-06-22","close":6035.1782},{"date":"2022-06-23","close":5073.3218},{"date":"2022-06-24","close":5167.6216},{"date":"2022-06-27","close":5422.2305},{"date":"2022-06-28","close":5459.9502},{"date":"2022-06-29","close":5648.5498},{"date":"2022-06-30","close":5827.7192},{"date":"2022-07-01","close":5969.1685},{"date":"2022-07-04","close":5733.4194},{"date":"2022-07-05","close":5988.0283},{"date":"2022-07-06","close":5856.0088},{"date":"2022-07-07","close":5874.8691},{"date":"2022-07-08","close":5582.54},{"date":"2022-07-11","close":5422.2305},{"date":"2022-07-12","close":4884.7227},{"date":"2022-07-13","close":4988.4521},{"date":"2022-07-14","close":4780.9927},{"date":"2022-07-15","close":4856.4326},{"date":"2022-07-18","close":4931.8721},{"date":"2022-07-19","close":5205.3413},{"date":"2022-07-20","close":5092.1816},{"date":"2022-07-21","close":5403.3706},{"date":"2022-07-22","close":5318.501},{"date":"2022-07-25","close":5167.6216},{"date":"2022-07-26","close":5224.2012},{"date":"2022-07-27","close":5243.061},{"date":"2022-07-28","close":5233.6313},{"date":"2022-07-29","close":5365.6509},{"date":"2022-08-01","close":5771.1392},{"date":"2022-08-02","close":5582.54},{"date":"2022-08-03","close":5478.8105},{"date":"2022-08-04","close":5648.5498},{"date":"2022-08-05","close":5582.54},{"date":"2022-08-08","close":5252.4912},{"date":"2022-08-09","close":5214.7715},{"date":"2022-08-10","close":5045.0317},{"date":"2022-08-11","close":5101.6118},{"date":"2022-08-12","close":5214.7715},{"date":"2022-08-16","close":5233.6313},{"date":"2022-08-17","close":5186.4814},{"date":"2022-08-18","close":5224.2012},{"date":"2022-08-19","close":5139.3315},{"date":"2022-08-22","close":5073.3218},{"date":"2022-08-23","close":4809.2827},{"date":"2022-08-24","close":4922.4424},{"date":"2022-08-25","close":5073.3218},{"date":"2022-08-26","close":5007.312},{"date":"2022-08-29","close":4913.0122},{"date":"2022-08-30","close":5035.6021},{"date":"2022-08-31","close":5299.6411},{"date":"2022-09-01","close":5309.0708},{"date":"2022-09-02","close":5252.4912},{"date":"2022-09-05","close":5309.0708},{"date":"2022-09-06","close":5422.2305},{"date":"2022-09-07","close":5827.7192},{"date":"2022-09-08","close":5610.8301},{"date":"2022-09-13","close":5723.9893},{"date":"2022-09-14","close":5535.3901},{"date":"2022-09-15","close":5629.6899},{"date":"2022-09-16","close":5375.0806},{"date":"2022-09-19","close":5035.6021},{"date":"2022-09-20","close":4988.4521},{"date":"2022-09-21","close":4903.5825},{"date":"2022-09-22","close":5073.3218},{"date":"2022-09-23","close":4606.5386},{"date":"2022-09-26","close":3960.5857},{"date":"2022-09-27","close":3866.2861},{"date":"2022-09-28","close":3682.4019},{"date":"2022-09-29","close":3696.5466},{"date":"2022-09-30","close":3630.5369},{"date":"2022-10-04","close":3738.9817},{"date":"2022-10-05","close":3588.1021},{"date":"2022-10-06","close":3715.4067},{"date":"2022-10-07","close":3738.9817},{"date":"2022-10-11","close":3474.9426},{"date":"2022-10-12","close":3404.2178},{"date":"2022-10-13","close":3258.0532},{"date":"2022-10-14","close":3357.0679},{"date":"2022-10-17","close":3479.6575},{"date":"2022-10-18","close":4182.1899},{"date":"2022-10-19","close":4092.6052},{"date":"2022-10-20","close":3951.1558},{"date":"2022-10-21","close":3621.1069},{"date":"2022-10-24","close":3705.9768},{"date":"2022-10-25","close":3616.3921},{"date":"2022-10-26","close":3555.0972},{"date":"2022-10-27","close":3611.677},{"date":"2022-10-28","close":3705.9768},{"date":"2022-10-31","close":3748.4116},{"date":"2022-11-01","close":3771.9866},{"date":"2022-11-02","close":3691.8318},{"date":"2022-11-03","close":3639.967},{"date":"2022-11-04","close":3479.6575},{"date":"2022-11-07","close":3522.0923},{"date":"2022-11-08","close":3644.6819},{"date":"2022-11-09","close":3701.2617},{"date":"2022-11-10","close":3635.252},{"date":"2022-11-11","close":3729.5515},{"date":"2022-11-14","close":3861.571},{"date":"2022-11-15","close":3837.9963},{"date":"2022-11-16","close":3927.5808},{"date":"2022-11-17","close":3837.9963},{"date":"2022-11-18","close":3786.1313},{"date":"2022-11-21","close":3639.967},{"date":"2022-11-22","close":3611.677},{"date":"2022-11-23","close":3696.5466},{"date":"2022-11-24","close":3800.2764},{"date":"2022-11-25","close":3743.6965},{"date":"2022-11-28","close":3625.822},{"date":"2022-11-29","close":3649.397},{"date":"2022-11-30","close":3734.2666},{"date":"2022-12-01","close":3804.9915},{"date":"2022-12-02","close":3743.6965},{"date":"2022-12-05","close":3691.8318},{"date":"2022-12-06","close":3616.3921},{"date":"2022-12-07","close":3559.8123},{"date":"2022-12-08","close":3470.2275},{"date":"2022-12-09","close":3522.0923},{"date":"2022-12-12","close":3526.8074},{"date":"2022-12-13","close":3569.2422},{"date":"2022-12-14","close":3649.397},{"date":"2022-12-15","close":3635.252},{"date":"2022-12-16","close":3569.2422},{"date":"2022-12-19","close":3517.3774},{"date":"2022-12-20","close":3460.7976},{"date":"2022-12-21","close":3460.7976},{"date":"2022-12-22","close":3460.7976},{"date":"2022-12-23","close":3371.2129},{"date":"2022-12-26","close":3328.7781},{"date":"2022-12-27","close":3253.3384},{"date":"2022-12-28","close":3130.7488},{"date":"2022-12-29","close":3036.4492},{"date":"2023-01-02","close":3003.4443},{"date":"2023-01-03","close":3126.0337},{"date":"2023-01-04","close":3206.1885},{"date":"2023-01-05","close":3159.0386},{"date":"2023-01-06","close":3413.6477},{"date":"2023-01-09","close":3526.8074},{"date":"2023-01-10","close":3470.2275},{"date":"2023-01-11","close":3423.0776},{"date":"2023-01-12","close":3427.7927},{"date":"2023-01-13","close":3427.7927},{"date":"2023-01-16","close":3404.2178},{"date":"2023-01-17","close":3324.063},{"date":"2023-01-18","close":3272.1982},{"date":"2023-01-19","close":3276.9133},{"date":"2023-01-20","close":3489.0874},{"date":"2023-01-25","close":3536.2373},{"date":"2023-01-26","close":3573.9573},{"date":"2023-01-27","close":3578.6721},{"date":"2023-01-30","close":3564.5271},{"date":"2023-01-31","close":3545.6672},{"date":"2023-02-01","close":3644.6819},{"date":"2023-02-02","close":3654.1118},{"date":"2023-02-03","close":3663.5417},{"date":"2023-02-06","close":3663.5417},{"date":"2023-02-07","close":3738.9817},{"date":"2023-02-08","close":3809.7063},{"date":"2023-02-09","close":3781.4165},{"date":"2023-02-10","close":3606.9622},{"date":"2023-02-13","close":3536.2373},{"date":"2023-02-14","close":3597.532},{"date":"2023-02-15","close":3555.0972},{"date":"2023-02-16","close":3569.2422},{"date":"2023-02-17","close":3493.8025},{"date":"2023-02-20","close":3540.9524},{"date":"2023-02-21","close":3668.2568},{"date":"2023-02-22","close":3682.4019},{"date":"2023-02-23","close":3658.8269},{"date":"2023-02-24","close":3573.9573},{"date":"2023-02-27","close":3493.8025},{"date":"2023-02-28","close":3687.1167},{"date":"2023-03-02","close":4007.7356},{"date":"2023-03-03","close":3970.0159},{"date":"2023-03-06","close":4436.7993},{"date":"2023-03-07","close":5761.7095},{"date":"2023-03-08","close":7487.3931},{"date":"2023-03-09","close":8326.6602},{"date":"2023-03-10","close":7911.7417},{"date":"2023-03-13","close":8515.2598},{"date":"2023-03-14","close":8543.5498},{"date":"2023-03-15","close":8581.2695},{"date":"2023-03-16","close":7874.022},{"date":"2023-03-17","close":7845.7319},{"date":"2023-03-20","close":8006.0415},{"date":"2023-03-21","close":8760.4385},{"date":"2023-03-22","close":8854.7383},{"date":"2023-03-23","close":9863.7441},{"date":"2023-03-24","close":9958.0439},{"date":"2023-03-27","close":11325.3896},{"date":"2023-03-28","close":11325.3896},{"date":"2023-03-29","close":11457.4092},{"date":"2023-03-30","close":10599.2822},{"date":"2023-03-31","close":9760.0146},{"date":"2023-04-03","close":10589.8516},{"date":"2023-04-04","close":10627.5723},{"date":"2023-04-05","close":10938.7607},{"date":"2023-04-06","close":10354.1025},{"date":"2023-04-07","close":10231.5137},{"date":"2023-04-10","close":9910.8945},{"date":"2023-04-11","close":9439.3965},{"date":"2023-04-12","close":8958.4678},{"date":"2023-04-13","close":8713.2891},{"date":"2023-04-14","close":8515.2598},{"date":"2023-04-17","close":8552.9795},{"date":"2023-04-18","close":8703.8584},{"date":"2023-04-19","close":7921.1714},{"date":"2023-04-20","close":7723.1421},{"date":"2023-04-21","close":7883.4517},{"date":"2023-04-24","close":7487.3931},{"date":"2023-04-25","close":7072.4746},{"date":"2023-04-26","close":6789.5757},{"date":"2023-04-27","close":7006.4648},{"date":"2023-04-28","close":6572.6865},{"date":"2023-05-02","close":6799.0059},{"date":"2023-05-03","close":6676.416},{"date":"2023-05-04","close":6506.6768},{"date":"2023-05-08","close":6487.8169},{"date":"2023-05-09","close":6393.5171},{"date":"2023-05-10","close":6204.918},{"date":"2023-05-11","close":6148.3379},{"date":"2023-05-12","close":6044.6084},{"date":"2023-05-15","close":6044.6084},{"date":"2023-05-16","close":5856.0088},{"date":"2023-05-17","close":5950.3086},{"date":"2023-05-18","close":6233.2075},{"date":"2023-05-19","close":5997.4585},{"date":"2023-05-22","close":6374.6572},{"date":"2023-05-23","close":6374.6572},{"date":"2023-05-24","close":6676.416},{"date":"2023-05-25","close":6318.0771},{"date":"2023-05-26","close":6242.6377},{"date":"2023-05-30","close":6214.3477},{"date":"2023-05-31","close":6167.1978},{"date":"2023-06-01","close":6544.3965},{"date":"2023-06-02","close":6346.3672},{"date":"2023-06-05","close":6412.377},{"date":"2023-06-07","close":6714.1357},{"date":"2023-06-08","close":7119.6245},{"date":"2023-06-09","close":6817.8657},{"date":"2023-06-12","close":6619.8364},{"date":"2023-06-13","close":7063.0444},{"date":"2023-06-14","close":7855.1616},{"date":"2023-06-15","close":7723.1421},{"date":"2023-06-16","close":7591.1226},{"date":"2023-06-19","close":7355.3735},{"date":"2023-06-20","close":6978.1748},{"date":"2023-06-21","close":6666.9863},{"date":"2023-06-22","close":6657.5562},{"date":"2023-06-23","close":6374.6572},{"date":"2023-06-26","close":6308.6475},{"date":"2023-06-27","close":6195.4878},{"date":"2023-06-28","close":5950.3086},{"date":"2023-06-29","close":5752.2793},{"date":"2023-06-30","close":5742.8496},{"date":"2023-07-03","close":6035.1782},{"date":"2023-07-04","close":6072.8984},{"date":"2023-07-05","close":6318.0771},{"date":"2023-07-06","close":5940.8789},{"date":"2023-07-07","close":5705.1294},{"date":"2023-07-10","close":5393.9404},{"date":"2023-07-11","close":5525.96},{"date":"2023-07-12","close":5459.9502},{"date":"2023-07-13","close":5507.1001},{"date":"2023-07-14","close":5412.8008},{"date":"2023-07-17","close":5252.4912},{"date":"2023-07-18","close":5195.9111},{"date":"2023-07-19","close":5120.4717},{"date":"2023-07-20","close":5092.1816},{"date":"2023-07-21","close":4196.335},{"date":"2023-07-24","close":4078.4604},{"date":"2023-07-25","close":4130.3252},{"date":"2023-07-26","close":3904.0061},{"date":"2023-07-27","close":4021.8806},{"date":"2023-07-28","close":4215.1948},{"date":"2023-07-31","close":4516.9536},{"date":"2023-08-01","close":4455.6592},{"date":"2023-08-02","close":4333.0693},{"date":"2023-08-03","close":4271.7749},{"date":"2023-08-04","close":4196.335},{"date":"2023-08-07","close":4036.0256},{"date":"2023-08-08","close":4036.0256},{"date":"2023-08-09","close":4135.04},{"date":"2023-08-10","close":3970.0159},{"date":"2023-08-11","close":4021.8806},{"date":"2023-08-14","close":3045.8792},{"date":"2023-08-16","close":3031.7341},{"date":"2023-08-17","close":3069.4541},{"date":"2023-08-18","close":3008.1592},{"date":"2023-08-21","close":2984.5842},{"date":"2023-08-22","close":2928.0044},{"date":"2023-08-23","close":2880.8547},{"date":"2023-08-24","close":3064.739},{"date":"2023-08-25","close":3696.5466},{"date":"2023-08-28","close":4799.853},{"date":"2023-08-29","close":4691.4082},{"date":"2023-08-30","close":4750.0},{"date":"2023-08-31","close":4300.0},{"date":"2023-09-01","close":4135.0},{"date":"2023-09-04","close":4090.0},{"date":"2023-09-05","close":3990.0},{"date":"2023-09-06","close":3920.0},{"date":"2023-09-07","close":3900.0},{"date":"2023-09-08","close":3685.0},{"date":"2023-09-11","close":3590.0},{"date":"2023-09-12","close":3555.0},{"date":"2023-09-13","close":3470.0},{"date":"2023-09-14","close":3425.0},{"date":"2023-09-15","close":3450.0},{"date":"2023-09-18","close":3350.0},{"date":"2023-09-19","close":3305.0},{"date":"2023-09-20","close":3265.0},{"date":"2023-09-21","close":3555.0},{"date":"2023-09-22","close":3510.0},{"date":"2023-09-25","close":4030.0},{"date":"2023-09-26","close":3800.0},{"date":"2023-09-27","close":3610.0},{"date":"2023-10-04","close":3220.0},{"date":"2023-10-05","close":2970.0},{"date":"2023-10-06","close":3090.0},{"date":"2023-10-10","close":2900.0},{"date":"2023-10-11","close":2950.0},{"date":"2023-10-12","close":3155.0},{"date":"2023-10-13","close":3055.0},{"date":"2023-10-16","close":2965.0},{"date":"2023-10-17","close":3045.0},{"date":"2023-10-18","close":3030.0},{"date":"2023-10-19","close":2905.0},{"date":"2023-10-20","close":2805.0},{"date":"2023-10-23","close":2740.0},{"date":"2023-10-24","close":2825.0},{"date":"2023-10-25","close":2770.0},{"date":"2023-10-26","close":2665.0},{"date":"2023-10-27","close":2675.0},{"date":"2023-10-30","close":2005.0},{"date":"2023-10-31","close":1985.0},{"date":"2023-11-01","close":2060.0},{"date":"2023-11-02","close":2155.0},{"date":"2023-11-03","close":2275.0},{"date":"2023-11-06","close":2375.0},{"date":"2023-11-07","close":2245.0},{"date":"2023-11-08","close":2145.0},{"date":"2023-11-09","close":2125.0},{"date":"2023-11-10","close":2050.0},{"date":"2023-11-13","close":2005.0},{"date":"2023-11-14","close":2060.0},{"date":"2023-11-15","close":2155.0},{"date":"2023-11-16","close":2130.0},{"date":"2023-11-17","close":2050.0},{"date":"2023-11-20","close":2100.0},{"date":"2023-11-21","close":2110.0},{"date":"2023-11-22","close":2080.0},{"date":"2023-11-23","close":2100.0},{"date":"2023-11-24","close":2100.0},{"date":"2023-11-27","close":2040.0},{"date":"2023-11-28","close":2015.0},{"date":"2023-11-29","close":2015.0},{"date":"2023-11-30","close":2615.0},{"date":"2023-12-01","close":2650.0},{"date":"2023-12-04","close":2790.0},{"date":"2023-12-05","close":2770.0},{"date":"2023-12-06","close":2725.0},{"date":"2023-12-07","close":2805.0},{"date":"2023-12-08","close":2700.0},{"date":"2023-12-11","close":2770.0},{"date":"2023-12-12","close":2800.0},{"date":"2023-12-13","close":2740.0},{"date":"2023-12-14","close":2680.0},{"date":"2023-12-15","close":2630.0},{"date":"2023-12-18","close":2550.0},{"date":"2023-12-19","close":2485.0},{"date":"2023-12-20","close":2450.0},{"date":"2023-12-21","close":2320.0},{"date":"2023-12-22","close":2315.0},{"date":"2023-12-26","close":2245.0},{"date":"2023-12-27","close":2330.0},{"date":"2023-12-28","close":2310.0},{"date":"2024-01-02","close":2365.0},{"date":"2024-01-03","close":2320.0},{"date":"2024-01-04","close":2260.0},{"date":"2024-01-05","close":2390.0},{"date":"2024-01-08","close":2385.0},{"date":"2024-01-09","close":2390.0},{"date":"2024-01-10","close":2335.0},{"date":"2024-01-11","close":2335.0},{"date":"2024-01-12","close":2335.0},{"date":"2024-01-15","close":2295.0},{"date":"2024-01-16","close":2560.0},{"date":"2024-01-17","close":2365.0},{"date":"2024-01-18","close":2410.0},{"date":"2024-01-19","close":2360.0},{"date":"2024-01-22","close":2260.0},{"date":"2024-01-23","close":2240.0},{"date":"2024-01-24","close":2170.0},{"date":"2024-01-25","close":2120.0},{"date":"2024-01-26","close":2150.0},{"date":"2024-01-29","close":2130.0},{"date":"2024-01-30","close":2125.0},{"date":"2024-01-31","close":2105.0},{"date":"2024-02-01","close":2070.0},{"date":"2024-02-02","close":2120.0},{"date":"2024-02-05","close":2120.0},{"date":"2024-02-06","close":2210.0},{"date":"2024-02-07","close":2245.0},{"date":"2024-02-08","close":2230.0},{"date":"2024-02-13","close":2250.0},{"date":"2024-02-14","close":2330.0},{"date":"2024-02-15","close":2270.0},{"date":"2024-02-16","close":2295.0},{"date":"2024-02-19","close":2265.0},{"date":"2024-02-20","close":2275.0},{"date":"2024-02-21","close":2245.0},{"date":"2024-02-22","close":2245.0},{"date":"2024-02-23","close":2245.0},{"date":"2024-02-26","close":2365.0},{"date":"2024-02-27","close":2335.0},{"date":"2024-02-28","close":1640.0},{"date":"2024-02-29","close":1590.0},{"date":"2024-03-04","close":1555.0},{"date":"2024-03-05","close":1556.0},{"date":"2024-03-06","close":1541.0},{"date":"2024-03-07","close":1514.0},{"date":"2024-03-08","close":1518.0},{"date":"2024-03-11","close":1587.0},{"date":"2024-03-12","close":1728.0},{"date":"2024-03-13","close":1677.0},{"date":"2024-03-14","close":1645.0},{"date":"2024-03-15","close":1620.0},{"date":"2024-03-18","close":1665.0},{"date":"2024-03-19","close":1630.0},{"date":"2024-03-20","close":1662.0},{"date":"2024-03-21","close":2160.0},{"date":"2024-03-22","close":2430.0},{"date":"2024-03-25","close":2335.0},{"date":"2024-03-26","close":2250.0},{"date":"2024-03-27","close":2290.0},{"date":"2024-03-28","close":2130.0},{"date":"2024-03-29","close":2020.0},{"date":"2024-04-01","close":4160.0},{"date":"2024-04-02","close":3800.0},{"date":"2024-04-03","close":3874.0},{"date":"2024-04-04","close":3840.0},{"date":"2024-04-05","close":3870.0},{"date":"2024-04-08","close":3256.0},{"date":"2024-04-09","close":3860.0},{"date":"2024-04-11","close":3860.0},{"date":"2024-04-12","close":3860.0},{"date":"2024-04-15","close":3860.0},{"date":"2024-04-16","close":3860.0},{"date":"2024-04-17","close":3860.0},{"date":"2024-04-18","close":3860.0},{"date":"2024-04-19","close":3860.0},{"date":"2024-04-22","close":3860.0},{"date":"2024-04-23","close":3860.0},{"date":"2024-04-24","close":3860.0},{"date":"2024-04-25","close":3860.0},{"date":"2024-04-26","close":3860.0},{"date":"2024-04-29","close":3860.0},{"date":"2024-04-30","close":3860.0},{"date":"2024-05-02","close":3305.0},{"date":"2024-05-03","close":3345.0},{"date":"2024-05-07","close":3240.0},{"date":"2024-05-08","close":3210.0},{"date":"2024-05-09","close":3265.0},{"date":"2024-05-10","close":3200.0},{"date":"2024-05-13","close":3200.0},{"date":"2024-05-14","close":3210.0},{"date":"2024-05-16","close":3250.0},{"date":"2024-05-17","close":3235.0},{"date":"2024-05-20","close":3180.0},{"date":"2024-05-21","close":3020.0},{"date":"2024-05-22","close":2995.0},{"date":"2024-05-23","close":3000.0},{"date":"2024-05-24","close":2885.0},{"date":"2024-05-27","close":2750.0},{"date":"2024-05-28","close":2785.0},{"date":"2024-05-29","close":2795.0},{"date":"2024-05-30","close":2670.0},{"date":"2024-05-31","close":2740.0},{"date":"2024-06-03","close":2730.0},{"date":"2024-06-04","close":2720.0},{"date":"2024-06-05","close":2740.0},{"date":"2024-06-07","close":2830.0},{"date":"2024-06-10","close":2855.0},{"date":"2024-06-11","close":3050.0},{"date":"2024-06-12","close":2970.0},{"date":"2024-06-13","close":3000.0},{"date":"2024-06-14","close":2985.0},{"date":"2024-06-17","close":2970.0},{"date":"2024-06-18","close":2950.0},{"date":"2024-06-19","close":2965.0},{"date":"2024-06-20","close":2925.0},{"date":"2024-06-21","close":2895.0},{"date":"2024-06-24","close":2900.0},{"date":"2024-06-25","close":2895.0},{"date":"2024-06-26","close":2925.0},{"date":"2024-06-27","close":2815.0},{"date":"2024-06-28","close":2790.0},{"date":"2024-07-01","close":2825.0},{"date":"2024-07-02","close":2775.0},{"date":"2024-07-03","close":2790.0},{"date":"2024-07-04","close":2815.0},{"date":"2024-07-05","close":3310.0},{"date":"2024-07-08","close":3570.0},{"date":"2024-07-09","close":3405.0},{"date":"2024-07-10","close":3340.0},{"date":"2024-07-11","close":3405.0},{"date":"2024-07-12","close":4085.0},{"date":"2024-07-15","close":4560.0},{"date":"2024-07-16","close":4100.0},{"date":"2024-07-17","close":4500.0},{"date":"2024-07-18","close":4830.0},{"date":"2024-07-19","close":4785.0},{"date":"2024-07-22","close":4750.0},{"date":"2024-07-23","close":4670.0},{"date":"2024-07-24","close":4350.0},{"date":"2024-07-25","close":4470.0},{"date":"2024-07-26","close":4260.0},{"date":"2024-07-29","close":4090.0},{"date":"2024-07-30","close":4025.0},{"date":"2024-07-31","close":4040.0},{"date":"2024-08-01","close":4015.0},{"date":"2024-08-02","close":4015.0},{"date":"2024-08-05","close":4040.0},{"date":"2024-08-06","close":4215.0},{"date":"2024-08-07","close":4210.0},{"date":"2024-08-08","close":4585.0},{"date":"2024-08-09","close":4465.0},{"date":"2024-08-12","close":4280.0},{"date":"2024-08-13","close":5560.0},{"date":"2024-08-14","close":5800.0},{"date":"2024-08-16","close":5800.0},{"date":"2024-08-19","close":5490.0},{"date":"2024-08-20","close":5860.0},{"date":"2024-08-21","close":5420.0},{"date":"2024-08-22","close":5370.0},{"date":"2024-08-23","close":5030.0},{"date":"2024-08-26","close":4940.0},{"date":"2024-08-27","close":4640.0},{"date":"2024-08-28","close":4460.0},{"date":"2024-08-29","close":4510.0},{"date":"2024-08-30","close":4395.0},{"date":"2024-09-02","close":4235.0},{"date":"2024-09-03","close":4295.0},{"date":"2024-09-04","close":4350.0},{"date":"2024-09-05","close":4695.0},{"date":"2024-09-06","close":4420.0},{"date":"2024-09-09","close":4195.0},{"date":"2024-09-10","close":4190.0},{"date":"2024-09-11","close":4220.0},{"date":"2024-09-12","close":4365.0},{"date":"2024-09-13","close":4305.0},{"date":"2024-09-19","close":4165.0},{"date":"2024-09-20","close":4135.0},{"date":"2024-09-23","close":4250.0},{"date":"2024-09-24","close":4390.0},{"date":"2024-09-25","close":4295.0},{"date":"2024-09-26","close":4360.0},{"date":"2024-09-27","close":4380.0},{"date":"2024-09-30","close":3935.0},{"date":"2024-10-02","close":3840.0},{"date":"2024-10-04","close":3850.0},{"date":"2024-10-07","close":4070.0},{"date":"2024-10-08","close":3935.0},{"date":"2024-10-10","close":4010.0},{"date":"2024-10-11","close":4045.0},{"date":"2024-10-14","close":3985.0},{"date":"2024-10-15","close":3975.0},{"date":"2024-10-16","close":4030.0},{"date":"2024-10-17","close":4155.0},{"date":"2024-10-18","close":4350.0},{"date":"2024-10-21","close":4470.0},{"date":"2024-10-22","close":4100.0},{"date":"2024-10-23","close":4370.0},{"date":"2024-10-24","close":4450.0},{"date":"2024-10-25","close":4380.0},{"date":"2024-10-28","close":4500.0},{"date":"2024-10-29","close":4905.0},{"date":"2024-10-30","close":4830.0},{"date":"2024-10-31","close":5090.0},{"date":"2024-11-01","close":5130.0},{"date":"2024-11-04","close":4300.0},{"date":"2024-11-05","close":4080.0},{"date":"2024-11-06","close":3935.0},{"date":"2024-11-07","close":3720.0},{"date":"2024-11-08","close":3765.0},{"date":"2024-11-11","close":3530.0},{"date":"2024-11-12","close":3420.0},{"date":"2024-11-13","close":3245.0},{"date":"2024-11-14","close":3060.0},{"date":"2024-11-15","close":3135.0},{"date":"2024-11-18","close":3325.0},{"date":"2024-11-19","close":3215.0},{"date":"2024-11-20","close":3250.0},{"date":"2024-11-21","close":3210.0},{"date":"2024-11-22","close":3165.0},{"date":"2024-11-25","close":3340.0},{"date":"2024-11-26","close":3375.0},{"date":"2024-11-27","close":3270.0},{"date":"2024-11-28","close":3255.0},{"date":"2024-11-29","close":3730.0},{"date":"2024-12-02","close":3465.0},{"date":"2024-12-03","close":3600.0},{"date":"2024-12-04","close":3310.0},{"date":"2024-12-05","close":3165.0},{"date":"2024-12-06","close":3070.0},{"date":"2024-12-09","close":2825.0},{"date":"2024-12-10","close":3020.0},{"date":"2024-12-11","close":3155.0},{"date":"2024-12-12","close":3165.0},{"date":"2024-12-13","close":3210.0},{"date":"2024-12-16","close":3210.0},{"date":"2024-12-17","close":3230.0},{"date":"2024-12-18","close":3175.0},{"date":"2024-12-19","close":3070.0},{"date":"2024-12-20","close":2990.0},{"date":"2024-12-23","close":3000.0},{"date":"2024-12-24","close":2990.0},{"date":"2024-12-26","close":2890.0},{"date":"2024-12-27","close":2840.0},{"date":"2024-12-30","close":2860.0},{"date":"2025-01-02","close":2945.0},{"date":"2025-01-03","close":2960.0},{"date":"2025-01-06","close":3045.0},{"date":"2025-01-07","close":3040.0},{"date":"2025-01-08","close":3065.0},{"date":"2025-01-09","close":3115.0},{"date":"2025-01-10","close":3080.0},{"date":"2025-01-13","close":2950.0},{"date":"2025-01-14","close":2975.0},{"date":"2025-01-15","close":2935.0},{"date":"2025-01-16","close":2990.0},{"date":"2025-01-17","close":2955.0},{"date":"2025-01-20","close":2960.0},{"date":"2025-01-21","close":2920.0},{"date":"2025-01-22","close":2900.0},{"date":"2025-01-23","close":2880.0},{"date":"2025-01-24","close":2900.0},{"date":"2025-01-31","close":2825.0},{"date":"2025-02-03","close":2710.0},{"date":"2025-02-04","close":2870.0},{"date":"2025-02-05","close":2855.0},{"date":"2025-02-06","close":2830.0},{"date":"2025-02-07","close":2825.0},{"date":"2025-02-10","close":2940.0},{"date":"2025-02-11","close":2895.0},{"date":"2025-02-12","close":2905.0},{"date":"2025-02-13","close":2930.0},{"date":"2025-02-14","close":2920.0},{"date":"2025-02-17","close":3010.0},{"date":"2025-02-18","close":2985.0},{"date":"2025-02-19","close":3120.0},{"date":"2025-02-20","close":3130.0},{"date":"2025-02-21","close":3200.0},{"date":"2025-02-24","close":3285.0},{"date":"2025-02-25","close":3260.0},{"date":"2025-02-26","close":3365.0},{"date":"2025-02-27","close":3450.0},{"date":"2025-02-28","close":3420.0},{"date":"2025-03-04","close":3270.0},{"date":"2025-03-05","close":3375.0},{"date":"2025-03-06","close":3365.0},{"date":"2025-03-07","close":3370.0},{"date":"2025-03-10","close":3640.0},{"date":"2025-03-11","close":3700.0},{"date":"2025-03-12","close":3655.0},{"date":"2025-03-13","close":3470.0},{"date":"2025-03-14","close":3425.0},{"date":"2025-03-17","close":3350.0},{"date":"2025-03-18","close":3470.0},{"date":"2025-03-19","close":3795.0},{"date":"2025-03-20","close":3635.0},{"date":"2025-03-21","close":3590.0},{"date":"2025-03-24","close":3725.0},{"date":"2025-03-25","close":3615.0},{"date":"2025-03-26","close":3635.0},{"date":"2025-03-27","close":3590.0},{"date":"2025-03-28","close":3575.0},{"date":"2025-03-31","close":3420.0},{"date":"2025-04-01","close":3665.0},{"date":"2025-04-02","close":3500.0},{"date":"2025-04-03","close":3500.0},{"date":"2025-04-04","close":3570.0},{"date":"2025-04-07","close":3350.0},{"date":"2025-04-08","close":3305.0},{"date":"2025-04-09","close":3250.0},{"date":"2025-04-10","close":3455.0},{"date":"2025-04-11","close":3450.0},{"date":"2025-04-14","close":3590.0},{"date":"2025-04-15","close":3605.0},{"date":"2025-04-16","close":3535.0},{"date":"2025-04-17","close":3530.0},{"date":"2025-04-18","close":3565.0},{"date":"2025-04-21","close":3530.0},{"date":"2025-04-22","close":3585.0},{"date":"2025-04-23","close":3735.0},{"date":"2025-04-24","close":3700.0},{"date":"2025-04-25","close":3680.0},{"date":"2025-04-28","close":3660.0},{"date":"2025-04-29","close":3585.0},{"date":"2025-04-30","close":3490.0},{"date":"2025-05-02","close":3515.0},{"date":"2025-05-07","close":3650.0},{"date":"2025-05-08","close":3600.0},{"date":"2025-05-09","close":3500.0},{"date":"2025-05-12","close":3575.0},{"date":"2025-05-13","close":3560.0},{"date":"2025-05-14","close":3585.0},{"date":"2025-05-15","close":3685.0},{"date":"2025-05-16","close":3675.0},{"date":"2025-05-19","close":3730.0},{"date":"2025-05-20","close":4145.0},{"date":"2025-05-21","close":4150.0},{"date":"2025-05-22","close":4085.0},{"date":"2025-05-23","close":4060.0},{"date":"2025-05-26","close":4140.0},{"date":"2025-05-27","close":3955.0},{"date":"2025-05-28","close":4000.0},{"date":"2025-05-29","close":4000.0},{"date":"2025-05-30","close":4000.0},{"date":"2025-06-02","close":4085.0},{"date":"2025-06-04","close":4350.0},{"date":"2025-06-05","close":4490.0},{"date":"2025-06-09","close":4420.0},{"date":"2025-06-10","close":4480.0},{"date":"2025-06-11","close":4520.0},{"date":"2025-06-12","close":4715.0},{"date":"2025-06-13","close":4300.0},{"date":"2025-06-16","close":4270.0},{"date":"2025-06-17","close":4190.0},{"date":"2025-06-18","close":4300.0},{"date":"2025-06-19","close":4365.0},{"date":"2025-06-20","close":4385.0},{"date":"2025-06-23","close":4200.0},{"date":"2025-06-24","close":4315.0},{"date":"2025-06-25","close":4235.0},{"date":"2025-06-26","close":4125.0},{"date":"2025-06-27","close":4000.0},{"date":"2025-06-30","close":3965.0},{"date":"2025-07-01","close":3960.0},{"date":"2025-07-02","close":4000.0},{"date":"2025-07-03","close":4040.0},{"date":"2025-07-04","close":4105.0},{"date":"2025-07-07","close":4090.0},{"date":"2025-07-08","close":4020.0},{"date":"2025-07-09","close":3935.0},{"date":"2025-07-10","close":4030.0},{"date":"2025-07-11","close":4075.0},{"date":"2025-07-14","close":3985.0},{"date":"2025-07-15","close":4035.0},{"date":"2025-07-16","close":4450.0},{"date":"2025-07-17","close":4275.0},{"date":"2025-07-18","close":4320.0},{"date":"2025-07-21","close":4260.0},{"date":"2025-07-22","close":4180.0},{"date":"2025-07-23","close":4200.0},{"date":"2025-07-24","close":4160.0},{"date":"2025-07-25","close":4165.0},{"date":"2025-07-28","close":4130.0},{"date":"2025-07-29","close":4215.0},{"date":"2025-07-30","close":4210.0},{"date":"2025-07-31","close":4155.0},{"date":"2025-08-01","close":4010.0},{"date":"2025-08-04","close":3980.0},{"date":"2025-08-05","close":4075.0},{"date":"2025-08-06","close":4110.0},{"date":"2025-08-07","close":4160.0},{"date":"2025-08-08","close":4110.0},{"date":"2025-08-11","close":4270.0},{"date":"2025-08-12","close":4300.0},{"date":"2025-08-13","close":4395.0},{"date":"2025-08-14","close":4420.0},{"date":"2025-08-18","close":4380.0},{"date":"2025-08-19","close":4310.0},{"date":"2025-08-20","close":4355.0},{"date":"2025-08-21","close":4385.0},{"date":"2025-08-22","close":4700.0},{"date":"2025-08-25","close":4995.0},{"date":"2025-08-26","close":5230.0},{"date":"2025-08-27","close":5220.0},{"date":"2025-08-28","close":5220.0},{"date":"2025-08-29","close":5440.0},{"date":"2025-09-01","close":5480.0},{"date":"2025-09-02","close":5170.0},{"date":"2025-09-03","close":5050.0},{"date":"2025-09-04","close":5030.0},{"date":"2025-09-05","close":4890.0},{"date":"2025-09-08","close":4865.0},{"date":"2025-09-09","close":4800.0},{"date":"2025-09-10","close":4830.0},{"date":"2025-09-11","close":4905.0},{"date":"2025-09-12","close":4925.0},{"date":"2025-09-15","close":5070.0},{"date":"2025-09-16","close":5240.0},{"date":"2025-09-17","close":5250.0},{"date":"2025-09-18","close":5460.0},{"date":"2025-09-19","close":6200.0},{"date":"2025-09-22","close":6510.0},{"date":"2025-09-23","close":6830.0},{"date":"2025-09-24","close":6180.0},{"date":"2025-09-25","close":6270.0},{"date":"2025-09-26","close":5980.0},{"date":"2025-09-29","close":5990.0},{"date":"2025-09-30","close":6220.0},{"date":"2025-10-01","close":6390.0},{"date":"2025-10-02","close":6220.0},{"date":"2025-10-10","close":6820.0},{"date":"2025-10-13","close":7170.0},{"date":"2025-10-14","close":7000.0},{"date":"2025-10-15","close":7430.0},{"date":"2025-10-16","close":7340.0},{"date":"2025-10-17","close":7290.0},{"date":"2025-10-20","close":7100.0},{"date":"2025-10-21","close":7080.0},{"date":"2025-10-22","close":6740.0},{"date":"2025-10-23","close":6790.0},{"date":"2025-10-24","close":6800.0},{"date":"2025-10-27","close":6980.0},{"date":"2025-10-28","close":6850.0},{"date":"2025-10-29","close":7290.0},{"date":"2025-10-30","close":7160.0},{"date":"2025-10-31","close":7200.0},{"date":"2025-11-03","close":7560.0},{"date":"2025-11-04","close":7800.0},{"date":"2025-11-05","close":7770.0},{"date":"2025-11-06","close":7620.0},{"date":"2025-11-07","close":7350.0},{"date":"2025-11-10","close":7640.0},{"date":"2025-11-11","close":8020.0},{"date":"2025-11-12","close":8110.0},{"date":"2025-11-13","close":8560.0},{"date":"2025-11-14","close":8050.0},{"date":"2025-11-17","close":8180.0},{"date":"2025-11-18","close":7910.0},{"date":"2025-11-19","close":7820.0},{"date":"2025-11-20","close":7700.0},{"date":"2025-11-21","close":7250.0},{"date":"2025-11-24","close":6740.0},{"date":"2025-11-25","close":6480.0},{"date":"2025-11-26","close":6590.0},{"date":"2025-11-27","close":6770.0},{"date":"2025-11-28","close":6560.0},{"date":"2025-12-01","close":7180.0},{"date":"2025-12-02","close":7090.0},{"date":"2025-12-03","close":7180.0},{"date":"2025-12-04","close":7040.0},{"date":"2025-12-05","close":7280.0},{"date":"2025-12-08","close":7550.0},{"date":"2025-12-09","close":7090.0},{"date":"2025-12-10","close":7050.0},{"date":"2025-12-11","close":6800.0},{"date":"2025-12-12","close":6120.0},{"date":"2025-12-15","close":5260.0},{"date":"2025-12-16","close":4825.0},{"date":"2025-12-17","close":4770.0},{"date":"2025-12-18","close":4830.0},{"date":"2025-12-19","close":5040.0},{"date":"2025-12-22","close":5000.0},{"date":"2025-12-23","close":5200.0},{"date":"2025-12-24","close":5070.0},{"date":"2025-12-26","close":5050.0},{"date":"2025-12-29","close":5040.0},{"date":"2025-12-30","close":5170.0},{"date":"2026-01-02","close":5860.0},{"date":"2026-01-05","close":5730.0},{"date":"2026-01-06","close":5780.0},{"date":"2026-01-07","close":6350.0},{"date":"2026-01-08","close":6680.0},{"date":"2026-01-09","close":7150.0},{"date":"2026-01-12","close":7160.0},{"date":"2026-01-13","close":7440.0},{"date":"2026-01-14","close":7470.0},{"date":"2026-01-15","close":8020.0},{"date":"2026-01-16","close":8010.0},{"date":"2026-01-19","close":8070.0},{"date":"2026-01-20","close":8090.0},{"date":"2026-01-21","close":7910.0},{"date":"2026-01-22","close":8690.0},{"date":"2026-01-23","close":8200.0},{"date":"2026-01-26","close":8630.0},{"date":"2026-01-27","close":7560.0},{"date":"2026-01-28","close":7260.0},{"date":"2026-01-29","close":7550.0},{"date":"2026-01-30","close":6870.0},{"date":"2026-02-02","close":6700.0},{"date":"2026-02-03","close":6610.0},{"date":"2026-02-04","close":6690.0},{"date":"2026-02-05","close":6880.0},{"date":"2026-02-06","close":6580.0},{"date":"2026-02-09","close":6580.0},{"date":"2026-02-10","close":6400.0},{"date":"2026-02-11","close":6430.0},{"date":"2026-02-12","close":6580.0},{"date":"2026-02-13","close":6190.0},{"date":"2026-02-19","close":6010.0},{"date":"2026-02-20","close":5990.0},{"date":"2026-02-23","close":5990.0},{"date":"2026-02-24","close":6210.0},{"date":"2026-02-25","close":6100.0},{"date":"2026-02-26","close":6320.0},{"date":"2026-02-27","close":4430.0},{"date":"2026-03-03","close":3830.0},{"date":"2026-03-04","close":3215.0},{"date":"2026-03-05","close":3740.0},{"date":"2026-03-06","close":4045.0},{"date":"2026-03-09","close":3865.0},{"date":"2026-03-10","close":3720.0},{"date":"2026-03-11","close":3810.0},{"date":"2026-03-12","close":3960.0},{"date":"2026-03-13","close":3730.0},{"date":"2026-03-16","close":3620.0},{"date":"2026-03-17","close":3660.0},{"date":"2026-03-18","close":3630.0},{"date":"2026-03-19","close":3470.0},{"date":"2026-03-20","close":3370.0},{"date":"2026-03-23","close":3005.0},{"date":"2026-03-24","close":2985.0},{"date":"2026-03-25","close":3165.0},{"date":"2026-03-26","close":3175.0},{"date":"2026-03-27","close":3460.0},{"date":"2026-03-30","close":3135.0},{"date":"2026-03-31","close":3090.0},{"date":"2026-04-01","close":3320.0},{"date":"2026-04-02","close":3300.0},{"date":"2026-04-03","close":3165.0},{"date":"2026-04-06","close":3085.0},{"date":"2026-04-07","close":3170.0},{"date":"2026-04-08","close":3350.0},{"date":"2026-04-09","close":3425.0},{"date":"2026-04-10","close":3495.0},{"date":"2026-04-13","close":3465.0},{"date":"2026-04-14","close":3510.0},{"date":"2026-04-15","close":3440.0},{"date":"2026-04-16","close":3685.0},{"date":"2026-04-17","close":3625.0},{"date":"2026-04-20","close":3560.0},{"date":"2026-04-21","close":3610.0},{"date":"2026-04-22","close":3905.0},{"date":"2026-04-23","close":3545.0},{"date":"2026-04-24","close":3605.0},{"date":"2026-04-27","close":3460.0},{"date":"2026-04-28","close":3470.0},{"date":"2026-04-29","close":3540.0},{"date":"2026-04-30","close":3405.0},{"date":"2026-05-04","close":3375.0},{"date":"2026-05-06","close":3250.0},{"date":"2026-05-07","close":3255.0},{"date":"2026-05-08","close":3315.0},{"date":"2026-05-11","close":3210.0},{"date":"2026-05-12","close":3150.0},{"date":"2026-05-13","close":3080.0},{"date":"2026-05-14","close":3080.0},{"date":"2026-05-15","close":2950.0},{"date":"2026-05-18","close":2850.0},{"date":"2026-05-19","close":2810.0},{"date":"2026-05-20","close":2700.0},{"date":"2026-05-21","close":2770.0},{"date":"2026-05-22","close":2885.0},{"date":"2026-05-26","close":2830.0},{"date":"2026-05-27","close":2720.0},{"date":"2026-05-28","close":2770.0},{"date":"2026-05-29","close":2590.0},{"date":"2026-06-01","close":2415.0},{"date":"2026-06-02","close":2300.0},{"date":"2026-06-04","close":2560.0},{"date":"2026-06-05","close":2435.0},{"date":"2026-06-08","close":2070.0},{"date":"2026-06-09","close":2410.0},{"date":"2026-06-10","close":2450.0},{"date":"2026-06-11","close":2520.0},{"date":"2026-06-12","close":2675.0},{"date":"2026-06-15","close":2825.0},{"date":"2026-06-16","close":2975.0},{"date":"2026-06-17","close":2785.0},{"date":"2026-06-18","close":2645.0},{"date":"2026-06-19","close":2735.0},{"date":"2026-06-22","close":2730.0},{"date":"2026-06-23","close":2555.0},{"date":"2026-06-24","close":2730.0},{"date":"2026-06-25","close":2650.0},{"date":"2026-06-26","close":2445.0},{"date":"2026-06-29","close":2440.0},{"date":"2026-06-30","close":2280.0},{"date":"2026-07-01","close":2300.0},{"date":"2026-07-02","close":2160.0},{"date":"2026-07-03","close":2325.0},{"date":"2026-07-06","close":2225.0},{"date":"2026-07-07","close":2375.0},{"date":"2026-07-08","close":2135.0},{"date":"2026-07-09","close":2150.0},{"date":"2026-07-10","close":2265.0},{"date":"2026-07-13","close":2100.0},{"date":"2026-07-14","close":2070.0},{"date":"2026-07-15","close":2095.0},{"date":"2026-07-16","close":2050.0},{"date":"2026-07-20","close":1940.0},{"date":"2026-07-21","close":1994.0},{"date":"2026-07-22","close":2000.0},{"date":"2026-07-23","close":2025.0},{"date":"2026-07-24","close":1950.0},{"date":"2026-07-27","close":1926.0},{"date":"2026-07-28","close":1790.0},{"date":"2026-07-29","close":1567.0},{"date":"2026-07-30","close":1545.0},{"date":"2026-07-31","close":1784.0},{"date":"2026-08-03","close":1724.0},{"date":"2026-08-04","close":1810.0},{"date":"2026-08-05","close":1928.0},{"date":"2026-08-06","close":1875.0},{"date":"2026-08-07","close":2080.0},{"date":"2026-08-10","close":2040.0},{"date":"2026-08-11","close":2115.0},{"date":"2026-08-12","close":2070.0},{"date":"2026-08-13","close":2050.0},{"date":"2026-08-14","close":2115.0},{"date":"2026-08-18","close":2310.0},{"date":"2026-08-19","close":2465.0},{"date":"2026-08-20","close":2330.0},{"date":"2026-08-21","close":2310.0},{"date":"2026-08-24","close":2210.0},{"date":"2026-08-25","close":2250.0},{"date":"2026-08-26","close":2420.0},{"date":"2026-08-27","close":2410.0},{"date":"2026-08-28","close":2400.0},{"date":"2026-08-31","close":2335.0},{"date":"2026-09-01","close":2270.0},{"date":"2026-09-02","close":2215.0},{"date":"2026-09-03","close":2210.0},{"date":"2026-09-04","close":2280.0},{"date":"2026-09-07","close":2255.0},{"date":"2026-09-08","close":2250.0},{"date":"2026-09-09","close":2285.0},{"date":"2026-09-10","close":2375.0},{"date":"2026-09-11","close":2350.0},{"date":"2026-09-14","close":2370.0},{"date":"2026-09-15","close":2385.0},{"date":"2026-09-16","close":2315.0},{"date":"2026-09-17","close":2600.0},{"date":"2026-09-18","close":2665.0},{"date":"2026-09-21","close":2685.0},{"date":"2026-09-22","close":2775.0},{"date":"2026-09-23","close":2740.0},{"date":"2026-09-28","close":2740.0},{"date":"2026-09-29","close":2775.0},{"date":"2026-09-30","close":2790.0},{"date":"2026-10-01","close":3020.0},{"date":"2026-10-02","close":2940.0},{"date":"2026-10-06","close":2810.0},{"date":"2026-10-07","close":2820.0},{"date":"2026-10-08","close":2825.0},{"date":"2026-10-12","close":2790.0},{"date":"2026-10-13","close":2575.0},{"date":"2026-10-14","close":2555.0},{"date":"2026-10-15","close":2355.0},{"date":"2026-10-16","close":2385.0},{"date":"2026-10-19","close":2390.0},{"date":"2026-10-20","close":2330.0},{"date":"2026-10-21","close":2325.0},{"date":"2026-10-22","close":2280.0},{"date":"2026-10-23","close":2230.0}],"chart_data":[{"date":"2024-10-23","open":4105,"high":4400,"low":4050,"close":4370,"volume":92853,"rsi_14":62.25,"sma_20":4139.75,"sma_60":4422.83,"sma_120":3836.71},{"date":"2024-10-24","open":4400,"high":4500,"low":4280,"close":4450,"volume":93011,"rsi_14":67.33,"sma_20":4149.75,"sma_60":4419.17,"sma_120":3842.12},{"date":"2024-10-25","open":4690,"high":4690,"low":4325,"close":4380,"volume":83350,"rsi_14":64.56,"sma_20":4149.25,"sma_60":4419.67,"sma_120":3846.96},{"date":"2024-10-28","open":4390,"high":4660,"low":4390,"close":4500,"volume":64804,"rsi_14":62.5,"sma_20":4159.5,"sma_60":4420.17,"sma_120":3852.79},{"date":"2024-10-29","open":4405,"high":4960,"low":4405,"close":4905,"volume":408539,"rsi_14":74.37,"sma_20":4186.75,"sma_60":4430.92,"sma_120":3862.0},{"date":"2024-10-30","open":4945,"high":5020,"low":4700,"close":4830,"volume":232724,"rsi_14":70.6,"sma_20":4209.25,"sma_60":4443.25,"sma_120":3870.58},{"date":"2024-10-31","open":4690,"high":5100,"low":4690,"close":5090,"volume":176775,"rsi_14":73.59,"sma_20":4267.0,"sma_60":4461.0,"sma_120":3885.46},{"date":"2024-11-01","open":4990,"high":5150,"low":4905,"close":5130,"volume":128633,"rsi_14":76.08,"sma_20":4331.5,"sma_60":4479.17,"sma_120":3900.33},{"date":"2024-11-04","open":5130,"high":5500,"low":4200,"close":4300,"volume":1119928,"rsi_14":55.39,"sma_20":4354.0,"sma_60":4483.92,"sma_120":3909.17},{"date":"2024-11-05","open":4340,"high":4340,"low":3935,"close":4080,"volume":430096,"rsi_14":50.79,"sma_20":4354.5,"sma_60":4485.0,"sma_120":3916.42},{"date":"2024-11-06","open":4085,"high":4090,"low":3930,"close":3935,"volume":208466,"rsi_14":46.56,"sma_20":4354.5,"sma_60":4483.25,"sma_120":3922.0},{"date":"2024-11-07","open":3930,"high":3935,"low":3660,"close":3720,"volume":214675,"rsi_14":40.22,"sma_20":4340.0,"sma_60":4475.0,"sma_120":3926.33},{"date":"2024-11-08","open":3690,"high":3815,"low":3690,"close":3765,"volume":59808,"rsi_14":38.79,"sma_20":4326.0,"sma_60":4467.58,"sma_120":3931.04},{"date":"2024-11-11","open":3700,"high":3755,"low":3500,"close":3530,"volume":143823,"rsi_14":40.53,"sma_20":4303.25,"sma_60":4450.0,"sma_120":3933.71},{"date":"2024-11-12","open":3535,"high":3570,"low":3350,"close":3420,"volume":122209,"rsi_14":33.33,"sma_20":4275.5,"sma_60":4432.58,"sma_120":3935.12},{"date":"2024-11-13","open":3425,"high":3505,"low":3185,"close":3245,"volume":106301,"rsi_14":29.54,"sma_20":4236.25,"sma_60":4415.33,"sma_120":3935.21},{"date":"2024-11-14","open":3245,"high":3250,"low":3000,"close":3060,"volume":115751,"rsi_14":28.43,"sma_20":4181.5,"sma_60":4373.67,"sma_120":3934.21},{"date":"2024-11-15","open":3025,"high":3185,"low":3000,"close":3135,"volume":90263,"rsi_14":27.36,"sma_20":4120.75,"sma_60":4329.25,"sma_120":3935.17},{"date":"2024-11-18","open":3140,"high":3400,"low":3075,"close":3325,"volume":99387,"rsi_14":21.79,"sma_20":4063.5,"sma_60":4288.0,"sma_120":3937.92},{"date":"2024-11-19","open":3325,"high":3350,"low":3180,"close":3215,"volume":74293,"rsi_14":21.52,"sma_20":4019.25,"sma_60":4250.08,"sma_120":3939.71},{"date":"2024-11-20","open":3215,"high":3335,"low":3190,"close":3250,"volume":44049,"rsi_14":14.75,"sma_20":3963.25,"sma_60":4206.58,"sma_120":3942.75},{"date":"2024-11-21","open":3220,"high":3350,"low":3180,"close":3210,"volume":50568,"rsi_14":13.22,"sma_20":3901.25,"sma_60":4169.75,"sma_120":3946.58},{"date":"2024-11-22","open":3260,"high":3275,"low":3110,"close":3165,"volume":46329,"rsi_14":18.9,"sma_20":3840.5,"sma_60":4133.0,"sma_120":3949.75},{"date":"2024-11-25","open":3140,"high":3385,"low":3140,"close":3340,"volume":59049,"rsi_14":29.21,"sma_20":3782.5,"sma_60":4104.83,"sma_120":3954.29},{"date":"2024-11-26","open":3290,"high":3390,"low":3145,"close":3375,"volume":82068,"rsi_14":33.23,"sma_20":3706.0,"sma_60":4078.75,"sma_120":3960.17},{"date":"2024-11-27","open":3390,"high":3450,"low":3270,"close":3270,"volume":53920,"rsi_14":35.58,"sma_20":3628.0,"sma_60":4055.92,"sma_120":3964.58},{"date":"2024-11-28","open":3300,"high":3375,"low":3250,"close":3255,"volume":33574,"rsi_14":33.33,"sma_20":3536.25,"sma_60":4035.83,"sma_120":3968.96},{"date":"2024-11-29","open":3305,"high":4150,"low":3200,"close":3730,"volume":5352636,"rsi_14":55.65,"sma_20":3466.25,"sma_60":4022.83,"sma_120":3977.38},{"date":"2024-12-02","open":3550,"high":3715,"low":3400,"close":3465,"volume":515637,"rsi_14":51.17,"sma_20":3424.5,"sma_60":4007.33,"sma_120":3983.42},{"date":"2024-12-03","open":3430,"high":3770,"low":3375,"close":3600,"volume":650755,"rsi_14":59.42,"sma_20":3400.5,"sma_60":3996.75,"sma_120":3989.83},{"date":"2024-12-04","open":3400,"high":3535,"low":3300,"close":3310,"volume":246061,"rsi_14":56.28,"sma_20":3369.25,"sma_60":3980.33,"sma_120":3993.62},{"date":"2024-12-05","open":3315,"high":3370,"low":3130,"close":3165,"volume":131498,"rsi_14":50.73,"sma_20":3341.5,"sma_60":3960.58,"sma_120":3994.58},{"date":"2024-12-06","open":3165,"high":3245,"low":3035,"close":3070,"volume":111032,"rsi_14":43.51,"sma_20":3306.75,"sma_60":3933.5,"sma_120":3995.42},{"date":"2024-12-09","open":3070,"high":3070,"low":2825,"close":2825,"volume":168847,"rsi_14":40.71,"sma_20":3271.5,"sma_60":3906.92,"sma_120":3993.96},{"date":"2024-12-10","open":2800,"high":3060,"low":2800,"close":3020,"volume":83721,"rsi_14":44.91,"sma_20":3251.5,"sma_60":3887.33,"sma_120":3994.25},{"date":"2024-12-11","open":3025,"high":3200,"low":3025,"close":3155,"volume":68494,"rsi_14":48.83,"sma_20":3247.0,"sma_60":3870.08,"sma_120":3995.79},{"date":"2024-12-12","open":3185,"high":3215,"low":3115,"close":3165,"volume":52239,"rsi_14":50.0,"sma_20":3252.25,"sma_60":3852.5,"sma_120":3997.58},{"date":"2024-12-13","open":3135,"high":3225,"low":3135,"close":3210,"volume":48551,"rsi_14":47.03,"sma_20":3256.0,"sma_60":3833.25,"sma_120":3999.62},{"date":"2024-12-16","open":3220,"high":3255,"low":3170,"close":3210,"volume":50092,"rsi_14":46.17,"sma_20":3250.25,"sma_60":3815.0,"sma_120":4002.0},{"date":"2024-12-17","open":3210,"high":3270,"low":3115,"close":3230,"volume":63420,"rsi_14":49.03,"sma_20":3251.0,"sma_60":3799.42,"sma_120":4004.79},{"date":"2024-12-18","open":3240,"high":3245,"low":3140,"close":3175,"volume":32032,"rsi_14":48.1,"sma_20":3247.25,"sma_60":3783.42,"sma_120":4007.08},{"date":"2024-12-19","open":3150,"high":3190,"low":3055,"close":3070,"volume":42484,"rsi_14":31.03,"sma_20":3240.25,"sma_60":3763.75,"sma_120":4008.54},{"date":"2024-12-20","open":3065,"high":3115,"low":2980,"close":2990,"volume":32181,"rsi_14":34.73,"sma_20":3231.5,"sma_60":3740.42,"sma_120":4009.08},{"date":"2024-12-23","open":2920,"high":3040,"low":2920,"close":3000,"volume":43293,"rsi_14":29.02,"sma_20":3214.5,"sma_60":3718.83,"sma_120":4010.62},{"date":"2024-12-24","open":2955,"high":3055,"low":2950,"close":2990,"volume":33005,"rsi_14":36.09,"sma_20":3195.25,"sma_60":3696.0,"sma_120":4012.29},{"date":"2024-12-26","open":2985,"high":3010,"low":2875,"close":2890,"volume":44854,"rsi_14":37.56,"sma_20":3176.25,"sma_60":3671.17,"sma_120":4012.83},{"date":"2024-12-27","open":2895,"high":2930,"low":2825,"close":2840,"volume":29160,"rsi_14":39.15,"sma_20":3155.5,"sma_60":3652.92,"sma_120":4013.38},{"date":"2024-12-30","open":2815,"high":2975,"low":2800,"close":2860,"volume":38112,"rsi_14":52.1,"sma_20":3112.0,"sma_60":3636.58,"sma_120":4013.96},{"date":"2025-01-02","open":2860,"high":2945,"low":2850,"close":2945,"volume":39256,"rsi_14":44.83,"sma_20":3086.0,"sma_60":3621.5,"sma_120":4015.04},{"date":"2025-01-03","open":2995,"high":3050,"low":2935,"close":2960,"volume":44667,"rsi_14":33.88,"sma_20":3054.0,"sma_60":3603.0,"sma_120":4012.12},{"date":"2025-01-06","open":3010,"high":3080,"low":2970,"close":3045,"volume":84793,"rsi_14":41.18,"sma_20":3040.75,"sma_60":3588.17,"sma_120":4007.75},{"date":"2025-01-07","open":3110,"high":3110,"low":3015,"close":3040,"volume":73623,"rsi_14":36.72,"sma_20":3034.5,"sma_60":3572.0,"sma_120":4004.71},{"date":"2025-01-08","open":3085,"high":3135,"low":3040,"close":3065,"volume":40194,"rsi_14":39.1,"sma_20":3034.25,"sma_60":3555.67,"sma_120":4002.42},{"date":"2025-01-09","open":3070,"high":3115,"low":3010,"close":3115,"volume":34902,"rsi_14":41.73,"sma_20":3048.75,"sma_60":3541.17,"sma_120":4000.0},{"date":"2025-01-10","open":3115,"high":3115,"low":3035,"close":3080,"volume":14103,"rsi_14":42.96,"sma_20":3051.75,"sma_60":3526.25,"sma_120":3991.62},{"date":"2025-01-13","open":3080,"high":3090,"low":2945,"close":2950,"volume":35643,"rsi_14":41.43,"sma_20":3041.5,"sma_60":3508.25,"sma_120":3978.21},{"date":"2025-01-14","open":2950,"high":3030,"low":2940,"close":2975,"volume":21885,"rsi_14":48.84,"sma_20":3032.0,"sma_60":3488.58,"sma_120":3968.83},{"date":"2025-01-15","open":3000,"high":3045,"low":2910,"close":2935,"volume":20760,"rsi_14":45.19,"sma_20":3018.25,"sma_60":3465.0,"sma_120":3955.79},{"date":"2025-01-16","open":2940,"high":3005,"low":2940,"close":2990,"volume":22965,"rsi_14":50.0,"sma_20":3007.25,"sma_60":3440.33,"sma_120":3940.46},{"date":"2025-01-17","open":3000,"high":3000,"low":2925,"close":2955,"volume":24942,"rsi_14":54.96,"sma_20":2993.5,"sma_60":3421.25,"sma_120":3925.21},{"date":"2025-01-20","open":2935,"high":2995,"low":2925,"close":2960,"volume":24101,"rsi_14":59.84,"sma_20":2982.75,"sma_60":3397.75,"sma_120":3910.29},{"date":"2025-01-21","open":2965,"high":2965,"low":2895,"close":2920,"volume":40146,"rsi_14":54.76,"sma_20":2975.25,"sma_60":3372.25,"sma_120":3895.71},{"date":"2025-01-22","open":2960,"high":2960,"low":2870,"close":2900,"volume":22492,"rsi_14":46.02,"sma_20":2970.75,"sma_60":3347.58,"sma_120":3883.62},{"date":"2025-01-23","open":2875,"high":2925,"low":2840,"close":2880,"volume":29389,"rsi_14":42.98,"sma_20":2964.75,"sma_60":3320.58,"sma_120":3870.38},{"date":"2025-01-24","open":2875,"high":2925,"low":2850,"close":2900,"volume":16619,"rsi_14":35.64,"sma_20":2960.25,"sma_60":3287.17,"sma_120":3859.04},{"date":"2025-01-31","open":2875,"high":2940,"low":2820,"close":2825,"volume":26931,"rsi_14":31.3,"sma_20":2957.0,"sma_60":3253.75,"sma_120":3848.5},{"date":"2025-02-03","open":2775,"high":2890,"low":2690,"close":2710,"volume":45851,"rsi_14":23.31,"sma_20":2950.5,"sma_60":3214.08,"sma_120":3837.54},{"date":"2025-02-04","open":2660,"high":2880,"low":2660,"close":2870,"volume":29419,"rsi_14":34.19,"sma_20":2951.0,"sma_60":3176.42,"sma_120":3827.79},{"date":"2025-02-05","open":2870,"high":2890,"low":2800,"close":2855,"volume":17205,"rsi_14":35.1,"sma_20":2946.5,"sma_60":3152.33,"sma_120":3818.12},{"date":"2025-02-06","open":2835,"high":2890,"low":2750,"close":2830,"volume":19531,"rsi_14":40.77,"sma_20":2940.0,"sma_60":3131.5,"sma_120":3808.25},{"date":"2025-02-07","open":2805,"high":2850,"low":2805,"close":2825,"volume":14073,"rsi_14":38.1,"sma_20":2929.0,"sma_60":3113.0,"sma_120":3798.12},{"date":"2025-02-10","open":2825,"high":3040,"low":2810,"close":2940,"volume":58418,"rsi_14":50.35,"sma_20":2924.0,"sma_60":3100.0,"sma_120":3787.5},{"date":"2025-02-11","open":2935,"high":2950,"low":2890,"close":2895,"volume":21706,"rsi_14":43.17,"sma_20":2915.5,"sma_60":3085.5,"sma_120":3776.54},{"date":"2025-02-12","open":2865,"high":2945,"low":2860,"close":2905,"volume":23365,"rsi_14":46.27,"sma_20":2905.0,"sma_60":3075.08,"sma_120":3762.54},{"date":"2025-02-13","open":2910,"high":3030,"low":2900,"close":2930,"volume":36826,"rsi_14":47.83,"sma_20":2897.5,"sma_60":3066.92,"sma_120":3749.75},{"date":"2025-02-14","open":2935,"high":2985,"low":2920,"close":2920,"volume":24740,"rsi_14":50.0,"sma_20":2896.0,"sma_60":3061.5,"sma_120":3738.42},{"date":"2025-02-17","open":2870,"high":3030,"low":2870,"close":3010,"volume":56589,"rsi_14":57.53,"sma_20":2897.75,"sma_60":3060.67,"sma_120":3717.17},{"date":"2025-02-18","open":2985,"high":3025,"low":2975,"close":2985,"volume":44118,"rsi_14":57.14,"sma_20":2900.25,"sma_60":3058.17,"sma_120":3693.71},{"date":"2025-02-19","open":2980,"high":3190,"low":2965,"close":3120,"volume":94644,"rsi_14":62.94,"sma_20":2906.75,"sma_60":3054.75,"sma_120":3671.38},{"date":"2025-02-20","open":3095,"high":3170,"low":3095,"close":3130,"volume":50293,"rsi_14":69.43,"sma_20":2915.5,"sma_60":3053.33,"sma_120":3651.71},{"date":"2025-02-21","open":3220,"high":3220,"low":3110,"close":3200,"volume":49353,"rsi_14":83.11,"sma_20":2927.5,"sma_60":3052.5,"sma_120":3629.54},{"date":"2025-02-24","open":3225,"high":3435,"low":3175,"close":3285,"volume":173178,"rsi_14":81.2,"sma_20":2945.75,"sma_60":3053.75,"sma_120":3611.75},{"date":"2025-02-25","open":3240,"high":3300,"low":3225,"close":3260,"volume":43728,"rsi_14":80.0,"sma_20":2963.75,"sma_60":3055.33,"sma_120":3594.17},{"date":"2025-02-26","open":3550,"high":3750,"low":3310,"close":3365,"volume":682569,"rsi_14":85.43,"sma_20":2988.0,"sma_60":3055.75,"sma_120":3580.29},{"date":"2025-02-27","open":3695,"high":3695,"low":3365,"close":3450,"volume":151075,"rsi_14":87.43,"sma_20":3015.5,"sma_60":3057.0,"sma_120":3567.88},{"date":"2025-02-28","open":3520,"high":3520,"low":3370,"close":3420,"volume":76366,"rsi_14":82.0,"sma_20":3045.25,"sma_60":3059.5,"sma_120":3557.71},{"date":"2025-03-04","open":3420,"high":3420,"low":3240,"close":3270,"volume":46072,"rsi_14":71.93,"sma_20":3073.25,"sma_60":3059.75,"sma_120":3547.79},{"date":"2025-03-05","open":3245,"high":3425,"low":3245,"close":3375,"volume":37584,"rsi_14":74.74,"sma_20":3098.5,"sma_60":3053.83,"sma_120":3538.33},{"date":"2025-03-06","open":3345,"high":3455,"low":3345,"close":3365,"volume":37205,"rsi_14":73.26,"sma_20":3124.0,"sma_60":3052.17,"sma_120":3529.75},{"date":"2025-03-07","open":3470,"high":3470,"low":3265,"close":3370,"volume":73200,"rsi_14":74.19,"sma_20":3151.0,"sma_60":3048.33,"sma_120":3522.54},{"date":"2025-03-10","open":3390,"high":3685,"low":3325,"close":3640,"volume":185744,"rsi_14":78.38,"sma_20":3191.75,"sma_60":3053.83,"sma_120":3517.08},{"date":"2025-03-11","open":3645,"high":3765,"low":3535,"close":3700,"volume":224959,"rsi_14":81.22,"sma_20":3229.75,"sma_60":3062.75,"sma_120":3511.67},{"date":"2025-03-12","open":3705,"high":3765,"low":3600,"close":3655,"volume":79928,"rsi_14":75.36,"sma_20":3267.75,"sma_60":3072.5,"sma_120":3503.0},{"date":"2025-03-13","open":3695,"high":3695,"low":3470,"close":3470,"volume":60467,"rsi_14":63.82,"sma_20":3296.0,"sma_60":3083.25,"sma_120":3495.08},{"date":"2025-03-14","open":3445,"high":3600,"low":3420,"close":3425,"volume":37045,"rsi_14":59.34,"sma_20":3320.75,"sma_60":3090.0,"sma_120":3488.67},{"date":"2025-03-17","open":3430,"high":3580,"low":3350,"close":3350,"volume":31890,"rsi_14":52.72,"sma_20":3342.25,"sma_60":3093.25,"sma_120":3481.67},{"date":"2025-03-18","open":3350,"high":3495,"low":3350,"close":3470,"volume":34853,"rsi_14":58.14,"sma_20":3365.25,"sma_60":3098.33,"sma_120":3475.42},{"date":"2025-03-19","open":3440,"high":3895,"low":3440,"close":3795,"volume":216677,"rsi_14":64.24,"sma_20":3405.75,"sma_60":3108.08,"sma_120":3470.67},{"date":"2025-03-20","open":3795,"high":3795,"low":3565,"close":3635,"volume":67981,"rsi_14":55.84,"sma_20":3431.5,"sma_60":3115.17,"sma_120":3465.08},{"date":"2025-03-21","open":3635,"high":3685,"low":3400,"close":3590,"volume":46754,"rsi_14":55.31,"sma_20":3454.5,"sma_60":3121.17,"sma_120":3460.29},{"date":"2025-03-24","open":3600,"high":3850,"low":3600,"close":3725,"volume":108301,"rsi_14":64.35,"sma_20":3480.75,"sma_60":3130.33,"sma_120":3456.88},{"date":"2025-03-25","open":3720,"high":3735,"low":3600,"close":3615,"volume":43811,"rsi_14":57.55,"sma_20":3497.25,"sma_60":3139.42,"sma_120":3451.58},{"date":"2025-03-26","open":3560,"high":3740,"low":3520,"close":3635,"volume":39542,"rsi_14":58.44,"sma_20":3516.0,"sma_60":3150.17,"sma_120":3445.29},{"date":"2025-03-27","open":3630,"high":3675,"low":3570,"close":3590,"volume":29031,"rsi_14":56.71,"sma_20":3527.25,"sma_60":3160.0,"sma_120":3439.42},{"date":"2025-03-28","open":3565,"high":3680,"low":3485,"close":3575,"volume":21867,"rsi_14":47.65,"sma_20":3533.5,"sma_60":3169.75,"sma_120":3432.88},{"date":"2025-03-31","open":3570,"high":3570,"low":3245,"close":3420,"volume":42711,"rsi_14":40.54,"sma_20":3533.5,"sma_60":3178.58,"sma_120":3424.88},{"date":"2025-04-01","open":3445,"high":3690,"low":3445,"close":3665,"volume":36961,"rsi_14":50.3,"sma_20":3553.25,"sma_60":3192.33,"sma_120":3422.62},{"date":"2025-04-02","open":3665,"high":3665,"low":3485,"close":3500,"volume":27136,"rsi_14":50.9,"sma_20":3559.5,"sma_60":3203.0,"sma_120":3419.79},{"date":"2025-04-03","open":3465,"high":3575,"low":3450,"close":3500,"volume":48448,"rsi_14":52.32,"sma_20":3566.25,"sma_60":3212.25,"sma_120":3416.88},{"date":"2025-04-04","open":3500,"high":3695,"low":3405,"close":3570,"volume":38757,"rsi_14":56.83,"sma_20":3576.25,"sma_60":3222.42,"sma_120":3412.71},{"date":"2025-04-07","open":3570,"high":3570,"low":3350,"close":3350,"volume":37332,"rsi_14":46.49,"sma_20":3561.75,"sma_60":3227.5,"sma_120":3407.83},{"date":"2025-04-08","open":3360,"high":3490,"low":3250,"close":3305,"volume":32675,"rsi_14":32.87,"sma_20":3542.0,"sma_60":3231.92,"sma_120":3401.96},{"date":"2025-04-09","open":3305,"high":3340,"low":3225,"close":3250,"volume":35510,"rsi_14":35.47,"sma_20":3521.75,"sma_60":3235.0,"sma_120":3395.33},{"date":"2025-04-10","open":3300,"high":3595,"low":3300,"close":3455,"volume":54627,"rsi_14":45.45,"sma_20":3521.0,"sma_60":3240.67,"sma_120":3390.92},{"date":"2025-04-11","open":3460,"high":3530,"low":3345,"close":3450,"volume":15763,"rsi_14":39.85,"sma_20":3522.25,"sma_60":3246.83,"sma_120":3386.54},{"date":"2025-04-14","open":3455,"high":3695,"low":3455,"close":3590,"volume":55433,"rsi_14":49.1,"sma_20":3534.25,"sma_60":3257.5,"sma_120":3382.88},{"date":"2025-04-15","open":3590,"high":3650,"low":3500,"close":3605,"volume":34517,"rsi_14":48.91,"sma_20":3541.0,"sma_60":3268.0,"sma_120":3378.29},{"date":"2025-04-16","open":3640,"high":3640,"low":3515,"close":3535,"volume":25027,"rsi_14":48.04,"sma_20":3528.0,"sma_60":3278.0,"sma_120":3371.5},{"date":"2025-04-17","open":3510,"high":3565,"low":3475,"close":3530,"volume":22618,"rsi_14":48.39,"sma_20":3522.75,"sma_60":3287.0,"sma_120":3363.67},{"date":"2025-04-18","open":3535,"high":3645,"low":3460,"close":3565,"volume":25762,"rsi_14":55.69,"sma_20":3521.5,"sma_60":3297.17,"sma_120":3359.21},{"date":"2025-04-21","open":3635,"high":3635,"low":3505,"close":3530,"volume":18062,"rsi_14":43.66,"sma_20":3511.75,"sma_60":3306.67,"sma_120":3352.21},{"date":"2025-04-22","open":3630,"high":3635,"low":3465,"close":3585,"volume":15647,"rsi_14":54.45,"sma_20":3510.25,"sma_60":3317.75,"sma_120":3345.0},{"date":"2025-04-23","open":3650,"high":3980,"low":3600,"close":3735,"volume":177948,"rsi_14":60.63,"sma_20":3515.25,"sma_60":3331.67,"sma_120":3339.62},{"date":"2025-04-24","open":3790,"high":3795,"low":3650,"close":3700,"volume":36875,"rsi_14":56.07,"sma_20":3520.75,"sma_60":3345.33,"sma_120":3332.96},{"date":"2025-04-25","open":3700,"high":3780,"low":3640,"close":3680,"volume":24549,"rsi_14":68.97,"sma_20":3526.0,"sma_60":3358.33,"sma_120":3322.75},{"date":"2025-04-28","open":3690,"high":3830,"low":3660,"close":3660,"volume":26491,"rsi_14":71.01,"sma_20":3538.0,"sma_60":3372.25,"sma_120":3313.0},{"date":"2025-04-29","open":3660,"high":3690,"low":3560,"close":3585,"volume":38786,"rsi_14":69.36,"sma_20":3534.0,"sma_60":3386.83,"sma_120":3300.46},{"date":"2025-04-30","open":3585,"high":3585,"low":3425,"close":3490,"volume":39897,"rsi_14":52.32,"sma_20":3533.5,"sma_60":3397.17,"sma_120":3286.79},{"date":"2025-05-02","open":3470,"high":3595,"low":3450,"close":3515,"volume":24866,"rsi_14":54.19,"sma_20":3534.25,"sma_60":3408.17,"sma_120":3280.25},{"date":"2025-05-07","open":3515,"high":3740,"low":3510,"close":3650,"volume":71005,"rsi_14":53.9,"sma_20":3538.25,"sma_60":3421.83,"sma_120":3276.67},{"date":"2025-05-08","open":3540,"high":3710,"low":3540,"close":3600,"volume":22186,"rsi_14":49.69,"sma_20":3550.75,"sma_60":3434.75,"sma_120":3273.88},{"date":"2025-05-09","open":3600,"high":3620,"low":3490,"close":3500,"volume":30508,"rsi_14":47.9,"sma_20":3560.5,"sma_60":3444.08,"sma_120":3272.04},{"date":"2025-05-12","open":3500,"high":3645,"low":3500,"close":3575,"volume":34294,"rsi_14":52.49,"sma_20":3576.75,"sma_60":3455.42,"sma_120":3270.46},{"date":"2025-05-13","open":3575,"high":3655,"low":3505,"close":3560,"volume":19493,"rsi_14":49.72,"sma_20":3582.0,"sma_60":3466.33,"sma_120":3270.71},{"date":"2025-05-14","open":3560,"high":3625,"low":3530,"close":3585,"volume":13532,"rsi_14":53.14,"sma_20":3588.75,"sma_60":3477.25,"sma_120":3272.08},{"date":"2025-05-15","open":3585,"high":3725,"low":3550,"close":3685,"volume":62231,"rsi_14":55.43,"sma_20":3593.5,"sma_60":3490.0,"sma_120":3275.75},{"date":"2025-05-16","open":3695,"high":3715,"low":3600,"close":3675,"volume":22262,"rsi_14":46.15,"sma_20":3597.0,"sma_60":3501.08,"sma_120":3280.88},{"date":"2025-05-19","open":3665,"high":3755,"low":3650,"close":3730,"volume":74622,"rsi_14":51.87,"sma_20":3606.75,"sma_60":3513.5,"sma_120":3285.83},{"date":"2025-05-20","open":3790,"high":4285,"low":3735,"close":4145,"volume":484860,"rsi_14":69.46,"sma_20":3637.5,"sma_60":3530.58,"sma_120":3292.67},{"date":"2025-05-21","open":4170,"high":4175,"low":4045,"close":4150,"volume":73906,"rsi_14":70.76,"sma_20":3666.75,"sma_60":3547.58,"sma_120":3300.46},{"date":"2025-05-22","open":4280,"high":4280,"low":3965,"close":4085,"volume":70233,"rsi_14":71.37,"sma_20":3694.5,"sma_60":3562.33,"sma_120":3307.42},{"date":"2025-05-23","open":4090,"high":4130,"low":3950,"close":4060,"volume":88449,"rsi_14":75.91,"sma_20":3718.25,"sma_60":3575.25,"sma_120":3314.5},{"date":"2025-05-26","open":4075,"high":4210,"low":4075,"close":4140,"volume":69673,"rsi_14":77.06,"sma_20":3738.5,"sma_60":3589.92,"sma_120":3322.62},{"date":"2025-05-27","open":4140,"high":4210,"low":3955,"close":3955,"volume":61978,"rsi_14":62.66,"sma_20":3751.25,"sma_60":3599.75,"sma_120":3327.75},{"date":"2025-05-28","open":3955,"high":4060,"low":3950,"close":4000,"volume":36140,"rsi_14":66.67,"sma_20":3767.25,"sma_60":3608.92,"sma_120":3332.96},{"date":"2025-05-29","open":4050,"high":4065,"low":3910,"close":4000,"volume":46951,"rsi_14":72.73,"sma_20":3784.25,"sma_60":3618.58,"sma_120":3339.04},{"date":"2025-05-30","open":3995,"high":4060,"low":3945,"close":4000,"volume":20862,"rsi_14":70.73,"sma_20":3805.0,"sma_60":3630.75,"sma_120":3345.25},{"date":"2025-06-02","open":4235,"high":4235,"low":4000,"close":4085,"volume":63893,"rsi_14":73.97,"sma_20":3834.75,"sma_60":3642.58,"sma_120":3348.21},{"date":"2025-06-04","open":4090,"high":4990,"low":4085,"close":4350,"volume":684669,"rsi_14":78.65,"sma_20":3876.5,"sma_60":3659.0,"sma_120":3355.58},{"date":"2025-06-05","open":4375,"high":4520,"low":4365,"close":4490,"volume":74910,"rsi_14":79.27,"sma_20":3918.5,"sma_60":3677.67,"sma_120":3363.0},{"date":"2025-06-09","open":4500,"high":4600,"low":4375,"close":4420,"volume":50370,"rsi_14":75.96,"sma_20":3959.5,"sma_60":3690.67,"sma_120":3372.25},{"date":"2025-06-10","open":4410,"high":4570,"low":4345,"close":4480,"volume":53864,"rsi_14":76.04,"sma_20":4008.5,"sma_60":3703.67,"sma_120":3383.21},{"date":"2025-06-11","open":4490,"high":4730,"low":4425,"close":4520,"volume":40982,"rsi_14":67.61,"sma_20":4055.75,"sma_60":3718.08,"sma_120":3395.29},{"date":"2025-06-12","open":4520,"high":4740,"low":4505,"close":4715,"volume":103760,"rsi_14":72.51,"sma_20":4113.5,"sma_60":3738.83,"sma_120":3411.04},{"date":"2025-06-13","open":4725,"high":4725,"low":4250,"close":4300,"volume":131627,"rsi_14":56.7,"sma_20":4149.25,"sma_60":3753.42,"sma_120":3421.71},{"date":"2025-06-16","open":4240,"high":4385,"low":4200,"close":4270,"volume":41059,"rsi_14":56.52,"sma_20":4178.5,"sma_60":3768.75,"sma_120":3431.0},{"date":"2025-06-17","open":4275,"high":4360,"low":4160,"close":4190,"volume":60241,"rsi_14":51.55,"sma_20":4204.25,"sma_60":3780.75,"sma_120":3439.54},{"date":"2025-06-18","open":4190,"high":4385,"low":4165,"close":4300,"volume":42471,"rsi_14":61.24,"sma_20":4232.75,"sma_60":3789.17,"sma_120":3448.62},{"date":"2025-06-19","open":4285,"high":4420,"low":4230,"close":4365,"volume":42571,"rsi_14":61.74,"sma_20":4243.75,"sma_60":3801.33,"sma_120":3458.25},{"date":"2025-06-20","open":4320,"high":4445,"low":4320,"close":4385,"volume":35382,"rsi_14":62.22,"sma_20":4255.5,"sma_60":3814.58,"sma_120":3467.88},{"date":"2025-06-23","open":4370,"high":4420,"low":4155,"close":4200,"volume":78498,"rsi_14":55.68,"sma_20":4261.25,"sma_60":3822.5,"sma_120":3476.42},{"date":"2025-06-24","open":4150,"high":4400,"low":4150,"close":4315,"volume":49805,"rsi_14":56.42,"sma_20":4274.0,"sma_60":3834.17,"sma_120":3486.79},{"date":"2025-06-25","open":4315,"high":4375,"low":4195,"close":4235,"volume":25646,"rsi_14":46.42,"sma_20":4278.75,"sma_60":3844.17,"sma_120":3497.17},{"date":"2025-06-26","open":4520,"high":4520,"low":4120,"close":4125,"volume":47660,"rsi_14":38.41,"sma_20":4287.25,"sma_60":3853.08,"sma_120":3506.54},{"date":"2025-06-27","open":4325,"high":4325,"low":3990,"close":4000,"volume":42277,"rsi_14":37.12,"sma_20":4287.25,"sma_60":3860.17,"sma_120":3514.96},{"date":"2025-06-30","open":4000,"high":4020,"low":3960,"close":3965,"volume":21204,"rsi_14":33.96,"sma_20":4285.5,"sma_60":3869.25,"sma_120":3523.92},{"date":"2025-07-01","open":3965,"high":4030,"low":3915,"close":3960,"volume":28344,"rsi_14":32.17,"sma_20":4283.5,"sma_60":3874.17,"sma_120":3533.25},{"date":"2025-07-02","open":4060,"high":4060,"low":3895,"close":4000,"volume":35805,"rsi_14":24.73,"sma_20":4279.25,"sma_60":3882.5,"sma_120":3542.75},{"date":"2025-07-03","open":4050,"high":4100,"low":3970,"close":4040,"volume":19709,"rsi_14":37.5,"sma_20":4263.75,"sma_60":3891.5,"sma_120":3551.88},{"date":"2025-07-04","open":4040,"high":4120,"low":4000,"close":4105,"volume":23205,"rsi_14":42.33,"sma_20":4244.5,"sma_60":3900.42,"sma_120":3561.42},{"date":"2025-07-07","open":4105,"high":4320,"low":4060,"close":4090,"volume":58238,"rsi_14":45.05,"sma_20":4228.0,"sma_60":3912.75,"sma_120":3570.12},{"date":"2025-07-08","open":4090,"high":4175,"low":3990,"close":4020,"volume":42322,"rsi_14":35.57,"sma_20":4205.0,"sma_60":3924.67,"sma_120":3578.29},{"date":"2025-07-09","open":4090,"high":4090,"low":3930,"close":3935,"volume":43233,"rsi_14":28.28,"sma_20":4175.75,"sma_60":3936.08,"sma_120":3585.54},{"date":"2025-07-10","open":4020,"high":4050,"low":3930,"close":4030,"volume":29448,"rsi_14":33.33,"sma_20":4141.5,"sma_60":3945.67,"sma_120":3593.17},{"date":"2025-07-11","open":4080,"high":4110,"low":4005,"close":4075,"volume":13851,"rsi_14":43.24,"sma_20":4130.25,"sma_60":3956.08,"sma_120":3601.46},{"date":"2025-07-14","open":3970,"high":4070,"low":3970,"close":3985,"volume":23097,"rsi_14":31.67,"sma_20":4116.0,"sma_60":3962.67,"sma_120":3610.08},{"date":"2025-07-15","open":3985,"high":4060,"low":3955,"close":4035,"volume":21840,"rsi_14":38.51,"sma_20":4108.25,"sma_60":3969.83,"sma_120":3618.92},{"date":"2025-07-16","open":4095,"high":5230,"low":4000,"close":4450,"volume":1897712,"rsi_14":63.83,"sma_20":4115.75,"sma_60":3985.08,"sma_120":3631.54},{"date":"2025-07-17","open":4435,"high":4500,"low":4220,"close":4275,"volume":240688,"rsi_14":61.22,"sma_20":4111.25,"sma_60":3997.5,"sma_120":3642.25},{"date":"2025-07-18","open":4275,"high":4425,"low":4200,"close":4320,"volume":123490,"rsi_14":64.37,"sma_20":4108.0,"sma_60":4010.08,"sma_120":3653.62},{"date":"2025-07-21","open":4350,"high":4350,"low":4220,"close":4260,"volume":74636,"rsi_14":61.63,"sma_20":4111.0,"sma_60":4022.25,"sma_120":3664.46},{"date":"2025-07-22","open":4270,"high":4285,"low":4110,"close":4180,"volume":43610,"rsi_14":56.77,"sma_20":4104.25,"sma_60":4032.17,"sma_120":3674.96},{"date":"2025-07-23","open":4275,"high":4630,"low":4165,"close":4200,"volume":232857,"rsi_14":56.11,"sma_20":4102.5,"sma_60":4039.92,"sma_120":3685.79},{"date":"2025-07-24","open":4150,"high":4310,"low":4140,"close":4160,"volume":55965,"rsi_14":52.14,"sma_20":4104.25,"sma_60":4047.58,"sma_120":3696.46},{"date":"2025-07-25","open":4130,"high":4250,"low":4130,"close":4165,"volume":43109,"rsi_14":52.94,"sma_20":4112.5,"sma_60":4055.67,"sma_120":3707.0},{"date":"2025-07-28","open":4180,"high":4200,"low":4095,"close":4130,"volume":47489,"rsi_14":54.44,"sma_20":4120.75,"sma_60":4063.5,"sma_120":3717.88},{"date":"2025-07-29","open":4100,"high":4220,"low":4030,"close":4215,"volume":48776,"rsi_14":61.29,"sma_20":4133.5,"sma_60":4074.0,"sma_120":3730.42},{"date":"2025-07-30","open":4175,"high":4340,"low":4175,"close":4210,"volume":91881,"rsi_14":57.83,"sma_20":4144.0,"sma_60":4086.0,"sma_120":3741.58},{"date":"2025-07-31","open":4220,"high":4295,"low":4000,"close":4155,"volume":100628,"rsi_14":53.45,"sma_20":4149.75,"sma_60":4096.67,"sma_120":3752.42},{"date":"2025-08-01","open":4220,"high":4220,"low":3950,"close":4010,"volume":83968,"rsi_14":51.03,"sma_20":4145.0,"sma_60":4102.67,"sma_120":3762.25},{"date":"2025-08-04","open":4025,"high":4080,"low":3955,"close":3980,"volume":45235,"rsi_14":47.7,"sma_20":4139.5,"sma_60":4109.0,"sma_120":3771.88},{"date":"2025-08-05","open":4000,"high":4150,"low":3970,"close":4075,"volume":68477,"rsi_14":28.57,"sma_20":4142.25,"sma_60":4118.58,"sma_120":3781.33},{"date":"2025-08-06","open":4190,"high":4190,"low":4055,"close":4110,"volume":32905,"rsi_14":38.78,"sma_20":4151.0,"sma_60":4127.5,"sma_120":3791.46},{"date":"2025-08-07","open":4050,"high":4190,"low":4045,"close":4160,"volume":67898,"rsi_14":39.19,"sma_20":4157.5,"sma_60":4137.5,"sma_120":3801.92},{"date":"2025-08-08","open":4115,"high":4265,"low":4090,"close":4110,"volume":43482,"rsi_14":39.73,"sma_20":4159.25,"sma_60":4146.25,"sma_120":3811.75},{"date":"2025-08-11","open":4110,"high":4350,"low":4110,"close":4270,"volume":109016,"rsi_14":55.56,"sma_20":4173.5,"sma_60":4156.0,"sma_120":3823.0},{"date":"2025-08-12","open":4300,"high":4465,"low":4185,"close":4300,"volume":111576,"rsi_14":56.1,"sma_20":4186.75,"sma_60":4166.42,"sma_120":3833.75},{"date":"2025-08-13","open":4350,"high":4610,"low":4300,"close":4395,"volume":166796,"rsi_14":63.43,"sma_20":4184.0,"sma_60":4177.5,"sma_120":3845.5},{"date":"2025-08-14","open":4395,"high":4490,"low":4370,"close":4420,"volume":51937,"rsi_14":64.25,"sma_20":4191.25,"sma_60":4182.08,"sma_120":3856.33},{"date":"2025-08-18","open":4445,"high":4470,"low":4370,"close":4380,"volume":75261,"rsi_14":63.89,"sma_20":4194.25,"sma_60":4185.92,"sma_120":3866.75},{"date":"2025-08-19","open":4355,"high":4465,"low":4290,"close":4310,"volume":39576,"rsi_14":55.37,"sma_20":4196.75,"sma_60":4189.67,"sma_120":3876.0},{"date":"2025-08-20","open":4285,"high":4355,"low":4220,"close":4355,"volume":30989,"rsi_14":57.84,"sma_20":4205.5,"sma_60":4194.58,"sma_120":3884.92},{"date":"2025-08-21","open":4495,"high":4495,"low":4310,"close":4385,"volume":30385,"rsi_14":62.78,"sma_20":4214.75,"sma_60":4198.67,"sma_120":3894.29},{"date":"2025-08-22","open":4385,"high":4790,"low":4335,"close":4700,"volume":302728,"rsi_14":82.24,"sma_20":4241.75,"sma_60":4211.08,"sma_120":3905.42},{"date":"2025-08-25","open":4670,"high":5090,"low":4620,"close":4995,"volume":302829,"rsi_14":88.01,"sma_20":4283.25,"sma_60":4227.67,"sma_120":3918.29},{"date":"2025-08-26","open":4995,"high":5270,"low":4955,"close":5230,"volume":292995,"rsi_14":89.15,"sma_20":4338.25,"sma_60":4248.17,"sma_120":3933.38},{"date":"2025-08-27","open":5300,"high":5350,"low":5100,"close":5220,"volume":110954,"rsi_14":88.28,"sma_20":4388.5,"sma_60":4268.5,"sma_120":3949.62},{"date":"2025-08-28","open":5250,"high":5270,"low":5110,"close":5220,"volume":70165,"rsi_14":87.86,"sma_20":4439.0,"sma_60":4287.42,"sma_120":3965.0},{"date":"2025-08-29","open":5220,"high":5470,"low":5200,"close":5440,"volume":156094,"rsi_14":92.36,"sma_20":4503.25,"sma_60":4305.58,"sma_120":3982.29},{"date":"2025-09-01","open":5520,"high":5680,"low":5420,"close":5480,"volume":146424,"rsi_14":91.72,"sma_20":4576.75,"sma_60":4322.08,"sma_120":3999.88},{"date":"2025-09-02","open":5520,"high":5550,"low":5100,"close":5170,"volume":143794,"rsi_14":75.14,"sma_20":4636.25,"sma_60":4334.58,"sma_120":4012.62},{"date":"2025-09-03","open":5170,"high":5250,"low":4995,"close":5050,"volume":61697,"rsi_14":68.66,"sma_20":4685.0,"sma_60":4344.08,"sma_120":4023.88},{"date":"2025-09-04","open":5100,"high":5140,"low":4990,"close":5030,"volume":45761,"rsi_14":67.43,"sma_20":4731.0,"sma_60":4352.58,"sma_120":4035.33},{"date":"2025-09-05","open":5030,"high":5040,"low":4760,"close":4890,"volume":130981,"rsi_14":63.78,"sma_20":4767.5,"sma_60":4355.5,"sma_120":4047.17},{"date":"2025-09-08","open":4900,"high":4935,"low":4810,"close":4865,"volume":32763,"rsi_14":65.37,"sma_20":4805.25,"sma_60":4364.92,"sma_120":4059.17},{"date":"2025-09-09","open":4940,"high":4940,"low":4790,"close":4800,"volume":37454,"rsi_14":62.19,"sma_20":4831.75,"sma_60":4373.75,"sma_120":4071.25},{"date":"2025-09-10","open":4805,"high":4850,"low":4740,"close":4830,"volume":54373,"rsi_14":62.19,"sma_20":4858.25,"sma_60":4384.42,"sma_120":4082.58},{"date":"2025-09-11","open":4850,"high":5030,"low":4845,"close":4905,"volume":65353,"rsi_14":56.47,"sma_20":4883.75,"sma_60":4394.5,"sma_120":4091.83},{"date":"2025-09-12","open":4905,"high":4945,"low":4810,"close":4925,"volume":40835,"rsi_14":47.33,"sma_20":4909.0,"sma_60":4403.83,"sma_120":4102.58},{"date":"2025-09-15","open":4925,"high":5170,"low":4925,"close":5070,"volume":84257,"rsi_14":43.44,"sma_20":4943.5,"sma_60":4415.25,"sma_120":4114.92},{"date":"2025-09-16","open":5080,"high":5430,"low":5060,"close":5240,"volume":94522,"rsi_14":50.72,"sma_20":4990.0,"sma_60":4432.58,"sma_120":4127.54},{"date":"2025-09-17","open":5240,"high":5480,"low":5150,"close":5250,"volume":109915,"rsi_14":51.08,"sma_20":5034.75,"sma_60":4448.17,"sma_120":4141.17},{"date":"2025-09-18","open":5248,"high":5551,"low":5248,"close":5460,"volume":113319,"rsi_14":48.87,"sma_20":5086.0,"sma_60":4467.75,"sma_120":4155.96},{"date":"2025-09-19","open":5650,"high":6330,"low":5380,"close":6200,"volume":844185,"rsi_14":67.31,"sma_20":5161.0,"sma_60":4502.33,"sma_120":4177.71},{"date":"2025-09-22","open":6200,"high":6600,"low":6090,"close":6510,"volume":371213,"rsi_14":82.21,"sma_20":5236.75,"sma_60":4544.17,"sma_120":4202.17},{"date":"2025-09-23","open":6520,"high":6910,"low":6520,"close":6830,"volume":356928,"rsi_14":89.04,"sma_20":5316.75,"sma_60":4591.92,"sma_120":4230.58},{"date":"2025-09-24","open":6830,"high":6840,"low":5880,"close":6180,"volume":348707,"rsi_14":69.76,"sma_20":5364.75,"sma_60":4628.92,"sma_120":4251.54},{"date":"2025-09-25","open":6200,"high":6420,"low":6100,"close":6270,"volume":121668,"rsi_14":74.13,"sma_20":5417.25,"sma_60":4666.75,"sma_120":4274.62},{"date":"2025-09-26","open":6270,"high":6390,"low":5890,"close":5980,"volume":194122,"rsi_14":67.84,"sma_20":5444.25,"sma_60":4699.08,"sma_120":4295.29},{"date":"2025-09-29","open":6100,"high":6230,"low":5980,"close":5990,"volume":78974,"rsi_14":69.38,"sma_20":5469.75,"sma_60":4730.5,"sma_120":4315.46},{"date":"2025-09-30","open":6330,"high":6700,"low":5900,"close":6220,"volume":269737,"rsi_14":71.25,"sma_20":5522.25,"sma_60":4766.0,"sma_120":4339.38},{"date":"2025-10-01","open":6270,"high":6430,"low":6140,"close":6390,"volume":74806,"rsi_14":72.07,"sma_20":5589.25,"sma_60":4805.5,"sma_120":4365.08},{"date":"2025-10-02","open":6400,"high":6400,"low":6110,"close":6220,"volume":56830,"rsi_14":68.23,"sma_20":5648.25,"sma_60":4843.42,"sma_120":4389.75},{"date":"2025-10-10","open":6200,"high":6850,"low":6170,"close":6820,"volume":232405,"rsi_14":71.93,"sma_20":5744.75,"sma_60":4889.92,"sma_120":4417.79},{"date":"2025-10-13","open":6470,"high":7300,"low":6470,"close":7170,"volume":241778,"rsi_14":73.14,"sma_20":5860.0,"sma_60":4941.5,"sma_120":4448.79},{"date":"2025-10-14","open":7150,"high":7210,"low":6900,"close":7000,"volume":210701,"rsi_14":70.21,"sma_20":5970.0,"sma_60":4991.75,"sma_120":4477.21},{"date":"2025-10-15","open":7000,"high":7530,"low":6900,"close":7430,"volume":146516,"rsi_14":71.96,"sma_20":6100.0,"sma_60":5048.33,"sma_120":4509.08},{"date":"2025-10-16","open":7430,"high":7700,"low":7290,"close":7340,"volume":123708,"rsi_14":64.62,"sma_20":6221.75,"sma_60":5096.5,"sma_120":4540.79},{"date":"2025-10-17","open":7340,"high":7540,"low":7210,"close":7290,"volume":131586,"rsi_14":60.71,"sma_20":6340.0,"sma_60":5146.75,"sma_120":4572.12},{"date":"2025-10-20","open":7250,"high":7290,"low":6880,"close":7100,"volume":146624,"rsi_14":53.85,"sma_20":6441.5,"sma_60":5193.08,"sma_120":4601.58},{"date":"2025-10-21","open":7100,"high":7290,"low":6900,"close":7080,"volume":84542,"rsi_14":65.62,"sma_20":6533.5,"sma_60":5240.08,"sma_120":4631.17},{"date":"2025-10-22","open":7080,"high":7160,"low":6650,"close":6740,"volume":132834,"rsi_14":57.51,"sma_20":6608.0,"sma_60":5282.75,"sma_120":4657.46},{"date":"2025-10-23","open":6740,"high":6940,"low":6600,"close":6790,"volume":66452,"rsi_14":64.01,"sma_20":6677.0,"sma_60":5325.92,"sma_120":4682.92},{"date":"2025-10-24","open":6820,"high":7090,"low":6750,"close":6800,"volume":130791,"rsi_14":64.01,"sma_20":6707.0,"sma_60":5369.92,"sma_120":4708.75},{"date":"2025-10-27","open":6820,"high":7040,"low":6660,"close":6980,"volume":130163,"rsi_14":63.38,"sma_20":6730.5,"sma_60":5416.83,"sma_120":4736.25},{"date":"2025-10-28","open":7000,"high":7070,"low":6620,"close":6850,"volume":109427,"rsi_14":58.21,"sma_20":6731.5,"sma_60":5462.17,"sma_120":4762.83},{"date":"2025-10-29","open":6850,"high":7870,"low":6690,"close":7290,"volume":338467,"rsi_14":67.65,"sma_20":6787.0,"sma_60":5513.42,"sma_120":4793.71},{"date":"2025-10-30","open":7250,"high":7680,"low":7150,"close":7160,"volume":180691,"rsi_14":56.59,"sma_20":6831.5,"sma_60":5562.58,"sma_120":4824.29},{"date":"2025-10-31","open":7170,"high":7400,"low":6850,"close":7200,"volume":132763,"rsi_14":50.66,"sma_20":6892.5,"sma_60":5613.33,"sma_120":4855.0},{"date":"2025-11-03","open":7330,"high":7800,"low":7230,"close":7560,"volume":270867,"rsi_14":61.38,"sma_20":6971.0,"sma_60":5672.5,"sma_120":4887.58},{"date":"2025-11-04","open":7520,"high":7990,"low":7420,"close":7800,"volume":184901,"rsi_14":58.15,"sma_20":7050.0,"sma_60":5736.17,"sma_120":4922.58},{"date":"2025-11-05","open":7800,"high":7800,"low":7430,"close":7770,"volume":117545,"rsi_14":59.73,"sma_20":7119.0,"sma_60":5797.75,"sma_120":4958.17},{"date":"2025-11-06","open":7780,"high":7850,"low":7400,"close":7620,"volume":122756,"rsi_14":57.14,"sma_20":7189.5,"sma_60":5856.25,"sma_120":4991.88},{"date":"2025-11-07","open":7610,"high":7730,"low":7200,"close":7350,"volume":138328,"rsi_14":55.23,"sma_20":7216.0,"sma_60":5909.42,"sma_120":5023.46},{"date":"2025-11-10","open":7350,"high":7680,"low":7150,"close":7640,"volume":89564,"rsi_14":60.53,"sma_20":7239.5,"sma_60":5968.25,"sma_120":5057.25},{"date":"2025-11-11","open":7660,"high":8360,"low":7660,"close":8020,"volume":294244,"rsi_14":73.7,"sma_20":7290.5,"sma_60":6030.75,"sma_120":5093.38},{"date":"2025-11-12","open":8030,"high":8310,"low":7950,"close":8110,"volume":87026,"rsi_14":74.09,"sma_20":7324.5,"sma_60":6094.25,"sma_120":5130.33},{"date":"2025-11-13","open":8240,"high":8700,"low":8060,"close":8560,"volume":280153,"rsi_14":77.67,"sma_20":7385.5,"sma_60":6163.67,"sma_120":5170.58},{"date":"2025-11-14","open":8550,"high":8550,"low":7950,"close":8050,"volume":146307,"rsi_14":65.24,"sma_20":7423.5,"sma_60":6224.17,"sma_120":5203.12},{"date":"2025-11-17","open":8050,"high":8290,"low":7910,"close":8180,"volume":84151,"rsi_14":68.95,"sma_20":7477.5,"sma_60":6287.5,"sma_120":5236.71},{"date":"2025-11-18","open":8170,"high":8170,"low":7780,"close":7910,"volume":82158,"rsi_14":59.28,"sma_20":7519.0,"sma_60":6347.5,"sma_120":5268.58},{"date":"2025-11-19","open":7910,"high":8030,"low":7620,"close":7820,"volume":70211,"rsi_14":60.0,"sma_20":7573.0,"sma_60":6405.25,"sma_120":5299.92},{"date":"2025-11-20","open":7830,"high":8090,"low":7700,"close":7700,"volume":41833,"rsi_14":57.4,"sma_20":7618.5,"sma_60":6460.5,"sma_120":5329.58},{"date":"2025-11-21","open":7320,"high":7660,"low":7250,"close":7250,"volume":93603,"rsi_14":45.53,"sma_20":7641.0,"sma_60":6503.0,"sma_120":5357.04},{"date":"2025-11-24","open":7250,"high":7340,"low":6070,"close":6740,"volume":304668,"rsi_14":35.83,"sma_20":7629.0,"sma_60":6532.08,"sma_120":5379.88},{"date":"2025-11-25","open":6800,"high":7100,"low":6380,"close":6480,"volume":109320,"rsi_14":33.75,"sma_20":7610.5,"sma_60":6552.92,"sma_120":5400.54},{"date":"2025-11-26","open":6580,"high":6740,"low":6420,"close":6590,"volume":47495,"rsi_14":36.9,"sma_20":7575.5,"sma_60":6575.75,"sma_120":5422.12},{"date":"2025-11-27","open":6590,"high":6840,"low":6570,"close":6770,"volume":39064,"rsi_14":42.45,"sma_20":7556.0,"sma_60":6601.58,"sma_120":5444.5},{"date":"2025-11-28","open":6750,"high":7080,"low":6500,"close":6560,"volume":58890,"rsi_14":35.64,"sma_20":7524.0,"sma_60":6620.25,"sma_120":5462.92},{"date":"2025-12-01","open":6590,"high":7480,"low":6480,"close":7180,"volume":205852,"rsi_14":39.5,"sma_20":7505.0,"sma_60":6648.58,"sma_120":5485.33},{"date":"2025-12-02","open":7220,"high":7310,"low":7040,"close":7090,"volume":69375,"rsi_14":37.25,"sma_20":7469.5,"sma_60":6680.58,"sma_120":5507.58},{"date":"2025-12-03","open":7050,"high":7350,"low":7010,"close":7180,"volume":56811,"rsi_14":31.04,"sma_20":7440.0,"sma_60":6716.08,"sma_120":5530.08},{"date":"2025-12-04","open":7180,"high":7310,"low":6940,"close":7040,"volume":52550,"rsi_14":34.56,"sma_20":7411.0,"sma_60":6749.58,"sma_120":5551.08},{"date":"2025-12-05","open":7110,"high":7400,"low":6960,"close":7280,"volume":56437,"rsi_14":36.69,"sma_20":7407.5,"sma_60":6789.42,"sma_120":5572.46},{"date":"2025-12-08","open":7310,"high":7570,"low":6860,"close":7550,"volume":82948,"rsi_14":44.67,"sma_20":7403.0,"sma_60":6834.17,"sma_120":5599.54},{"date":"2025-12-09","open":7390,"high":7530,"low":7090,"close":7090,"volume":74140,"rsi_14":40.27,"sma_20":7356.5,"sma_60":6872.33,"sma_120":5623.04},{"date":"2025-12-10","open":7090,"high":7220,"low":7010,"close":7050,"volume":41244,"rsi_14":41.14,"sma_20":7303.5,"sma_60":6909.33,"sma_120":5646.88},{"date":"2025-12-11","open":7020,"high":7080,"low":6720,"close":6800,"volume":79079,"rsi_14":43.52,"sma_20":7215.5,"sma_60":6940.92,"sma_120":5667.71},{"date":"2025-12-12","open":6800,"high":6820,"low":5550,"close":6120,"volume":328629,"rsi_14":41.48,"sma_20":7119.0,"sma_60":6960.83,"sma_120":5682.33},{"date":"2025-12-15","open":6130,"high":6250,"low":5150,"close":5260,"volume":461685,"rsi_14":35.61,"sma_20":6973.0,"sma_60":6964.0,"sma_120":5689.62},{"date":"2025-12-16","open":5210,"high":5210,"low":4720,"close":4825,"volume":342351,"rsi_14":30.67,"sma_20":6818.75,"sma_60":6957.08,"sma_120":5694.83},{"date":"2025-12-17","open":4855,"high":4925,"low":4725,"close":4770,"volume":110094,"rsi_14":27.48,"sma_20":6666.25,"sma_60":6949.08,"sma_120":5698.62},{"date":"2025-12-18","open":4815,"high":4970,"low":4610,"close":4830,"volume":89292,"rsi_14":29.84,"sma_20":6522.75,"sma_60":6939.42,"sma_120":5703.58},{"date":"2025-12-19","open":4835,"high":5190,"low":4750,"close":5040,"volume":105523,"rsi_14":22.42,"sma_20":6412.25,"sma_60":6920.08,"sma_120":5711.21},{"date":"2025-12-22","open":5040,"high":5210,"low":4975,"close":5000,"volume":72785,"rsi_14":22.72,"sma_20":6325.25,"sma_60":6894.92,"sma_120":5719.54},{"date":"2025-12-23","open":5150,"high":5260,"low":4950,"close":5200,"volume":83498,"rsi_14":24.87,"sma_20":6261.25,"sma_60":6867.75,"sma_120":5729.83},{"date":"2025-12-24","open":5330,"high":5390,"low":4980,"close":5070,"volume":98002,"rsi_14":24.94,"sma_20":6185.25,"sma_60":6849.25,"sma_120":5739.08},{"date":"2025-12-26","open":5100,"high":5230,"low":5000,"close":5050,"volume":77307,"rsi_14":19.95,"sma_20":6099.25,"sma_60":6828.92,"sma_120":5747.83},{"date":"2025-12-29","open":5050,"high":5100,"low":4980,"close":5040,"volume":46808,"rsi_14":13.62,"sma_20":6023.25,"sma_60":6813.25,"sma_120":5756.17},{"date":"2025-12-30","open":5040,"high":5360,"low":5010,"close":5170,"volume":47256,"rsi_14":19.23,"sma_20":5922.75,"sma_60":6799.58,"sma_120":5765.04},{"date":"2026-01-02","open":5350,"high":5900,"low":5230,"close":5860,"volume":224494,"rsi_14":34.22,"sma_20":5861.25,"sma_60":6793.58,"sma_120":5779.79},{"date":"2026-01-05","open":6100,"high":6100,"low":5710,"close":5730,"volume":87070,"rsi_14":35.34,"sma_20":5788.75,"sma_60":6782.58,"sma_120":5794.04},{"date":"2026-01-06","open":5800,"high":5850,"low":5640,"close":5780,"volume":36896,"rsi_14":44.37,"sma_20":5725.75,"sma_60":6775.42,"sma_120":5809.42},{"date":"2026-01-07","open":5830,"high":6420,"low":5830,"close":6350,"volume":189992,"rsi_14":69.96,"sma_20":5679.25,"sma_60":6767.58,"sma_120":5828.75},{"date":"2026-01-08","open":6000,"high":6820,"low":5950,"close":6680,"volume":219897,"rsi_14":85.33,"sma_20":5635.75,"sma_60":6759.42,"sma_120":5850.46},{"date":"2026-01-09","open":6680,"high":7150,"low":6530,"close":7150,"volume":201556,"rsi_14":89.14,"sma_20":5638.75,"sma_60":6761.92,"sma_120":5876.83},{"date":"2026-01-12","open":7160,"high":7400,"low":6850,"close":7160,"volume":156063,"rsi_14":88.96,"sma_20":5644.25,"sma_60":6757.42,"sma_120":5902.88},{"date":"2026-01-13","open":7160,"high":7480,"low":7000,"close":7440,"volume":150276,"rsi_14":89.22,"sma_20":5676.25,"sma_60":6759.08,"sma_120":5927.79},{"date":"2026-01-14","open":7440,"high":7670,"low":7060,"close":7470,"volume":230176,"rsi_14":90.49,"sma_20":5743.75,"sma_60":6762.08,"sma_120":5954.42},{"date":"2026-01-15","open":7470,"high":8050,"low":7470,"close":8020,"volume":314177,"rsi_14":91.47,"sma_20":5881.75,"sma_60":6777.42,"sma_120":5985.25},{"date":"2026-01-16","open":8050,"high":8500,"low":7830,"close":8010,"volume":351746,"rsi_14":95.4,"sma_20":6203.0,"sma_60":6814.08,"sma_120":6016.5},{"date":"2026-01-19","open":8010,"high":8300,"low":7700,"close":8070,"volume":169670,"rsi_14":95.77,"sma_20":6365.0,"sma_60":6835.42,"sma_120":6048.92},{"date":"2026-01-20","open":8070,"high":8430,"low":7920,"close":8090,"volume":182428,"rsi_14":95.62,"sma_20":6517.5,"sma_60":6856.92,"sma_120":6081.33},{"date":"2026-01-21","open":7930,"high":8000,"low":7710,"close":7910,"volume":99584,"rsi_14":88.1,"sma_20":6663.0,"sma_60":6872.42,"sma_120":6112.58},{"date":"2026-01-22","open":8040,"high":9180,"low":8040,"close":8690,"volume":1098923,"rsi_14":94.31,"sma_20":6837.5,"sma_60":6903.08,"sma_120":6150.29},{"date":"2026-01-23","open":8840,"high":9100,"low":7980,"close":8200,"volume":569046,"rsi_14":82.01,"sma_20":6994.0,"sma_60":6918.25,"sma_120":6184.21},{"date":"2026-01-26","open":8450,"high":9500,"low":8370,"close":8630,"volume":816646,"rsi_14":81.32,"sma_20":7173.0,"sma_60":6942.75,"sma_120":6221.0},{"date":"2026-01-27","open":8630,"high":8630,"low":7500,"close":7560,"volume":439388,"rsi_14":60.05,"sma_20":7299.0,"sma_60":6948.75,"sma_120":6248.92},{"date":"2026-01-28","open":7560,"high":7700,"low":7020,"close":7260,"volume":406989,"rsi_14":51.31,"sma_20":7403.5,"sma_60":6943.75,"sma_120":6274.79},{"date":"2026-01-29","open":7300,"high":7640,"low":7270,"close":7550,"volume":259477,"rsi_14":54.34,"sma_20":7488.0,"sma_60":6939.58,"sma_120":6304.29},{"date":"2026-01-30","open":7770,"high":7890,"low":6770,"close":6870,"volume":447305,"rsi_14":44.17,"sma_20":7545.0,"sma_60":6924.58,"sma_120":6328.38},{"date":"2026-02-02","open":6860,"high":7260,"low":6390,"close":6700,"volume":213343,"rsi_14":42.35,"sma_20":7591.0,"sma_60":6909.25,"sma_120":6350.25},{"date":"2026-02-03","open":7100,"high":7100,"low":6590,"close":6610,"volume":114561,"rsi_14":34.57,"sma_20":7604.0,"sma_60":6896.92,"sma_120":6371.08},{"date":"2026-02-04","open":6660,"high":7020,"low":6610,"close":6690,"volume":127983,"rsi_14":35.78,"sma_20":7604.5,"sma_60":6874.92,"sma_120":6392.17},{"date":"2026-02-05","open":6690,"high":7190,"low":6550,"close":6880,"volume":296951,"rsi_14":38.3,"sma_20":7591.0,"sma_60":6862.25,"sma_120":6415.25},{"date":"2026-02-06","open":6880,"high":6880,"low":6280,"close":6580,"volume":95668,"rsi_14":35.31,"sma_20":7562.0,"sma_60":6838.25,"sma_120":6434.5},{"date":"2026-02-09","open":6930,"high":6930,"low":6480,"close":6580,"volume":98030,"rsi_14":35.05,"sma_20":7519.0,"sma_60":6812.75,"sma_120":6453.5},{"date":"2026-02-10","open":6600,"high":6660,"low":6310,"close":6400,"volume":77260,"rsi_14":35.05,"sma_20":7465.5,"sma_60":6776.75,"sma_120":6470.21},{"date":"2026-02-11","open":6400,"high":6590,"low":6330,"close":6430,"volume":76333,"rsi_14":23.72,"sma_20":7386.0,"sma_60":6749.75,"sma_120":6486.96},{"date":"2026-02-12","open":6430,"high":6690,"low":6430,"close":6580,"volume":109078,"rsi_14":29.55,"sma_20":7314.5,"sma_60":6723.08,"sma_120":6505.29},{"date":"2026-02-13","open":6580,"high":6680,"low":6150,"close":6190,"volume":144723,"rsi_14":18.88,"sma_20":7223.5,"sma_60":6694.42,"sma_120":6520.96},{"date":"2026-02-19","open":6200,"high":6420,"low":5990,"close":6010,"volume":182668,"rsi_14":24.42,"sma_20":7120.5,"sma_60":6664.25,"sma_120":6534.75},{"date":"2026-02-20","open":6100,"high":6150,"low":5900,"close":5990,"volume":120499,"rsi_14":26.91,"sma_20":7015.5,"sma_60":6635.75,"sma_120":6548.12},{"date":"2026-02-23","open":5990,"high":6100,"low":5860,"close":5990,"volume":82520,"rsi_14":18.29,"sma_20":6919.5,"sma_60":6614.75,"sma_120":6558.88},{"date":"2026-02-24","open":5990,"high":6690,"low":5950,"close":6210,"volume":294294,"rsi_14":33.5,"sma_20":6795.5,"sma_60":6605.92,"sma_120":6569.0},{"date":"2026-02-25","open":6210,"high":6220,"low":6000,"close":6100,"volume":171178,"rsi_14":34.54,"sma_20":6690.5,"sma_60":6599.58,"sma_120":6576.25},{"date":"2026-02-26","open":6100,"high":6580,"low":6100,"close":6320,"volume":292885,"rsi_14":43.0,"sma_20":6560.0,"sma_60":7003.17,"sma_120":6734.42},{"date":"2026-02-27","open":4660,"high":5020,"low":4430,"close":4430,"volume":2760122,"rsi_14":20.88,"sma_20":6418.5,"sma_60":6556.08,"sma_120":6578.83},{"date":"2026-03-03","open":3450,"high":4470,"low":3390,"close":3830,"volume":2167835,"rsi_14":14.45,"sma_20":6247.0,"sma_60":6510.58,"sma_120":6565.42},{"date":"2026-03-04","open":3830,"high":3830,"low":3100,"close":3215,"volume":590725,"rsi_14":13.46,"sma_20":6030.25,"sma_60":6444.5,"sma_120":6546.54},{"date":"2026-03-05","open":3515,"high":3800,"low":3400,"close":3740,"volume":332692,"rsi_14":22.32,"sma_20":5873.75,"sma_60":6388.67,"sma_120":6534.62},{"date":"2026-03-06","open":3740,"high":4050,"low":3575,"close":4045,"volume":294126,"rsi_14":27.59,"sma_20":5741.0,"sma_60":6336.42,"sma_120":6526.25},{"date":"2026-03-09","open":3935,"high":3935,"low":3510,"close":3865,"volume":180692,"rsi_14":26.27,"sma_20":5603.75,"sma_60":6283.5,"sma_120":6516.54},{"date":"2026-03-10","open":4105,"high":4165,"low":3600,"close":3720,"volume":261712,"rsi_14":23.52,"sma_20":5455.25,"sma_60":6224.17,"sma_120":6506.79},{"date":"2026-03-11","open":3720,"high":3990,"low":3595,"close":3810,"volume":229851,"rsi_14":26.67,"sma_20":5301.75,"sma_60":6161.83,"sma_120":6498.0},{"date":"2026-03-12","open":3800,"high":4110,"low":3625,"close":3960,"volume":200731,"rsi_14":29.78,"sma_20":5170.75,"sma_60":6109.67,"sma_120":6491.0},{"date":"2026-03-13","open":3925,"high":3925,"low":3655,"close":3730,"volume":168329,"rsi_14":28.6,"sma_20":5028.25,"sma_60":6054.33,"sma_120":6481.83},{"date":"2026-03-16","open":3700,"high":3730,"low":3600,"close":3620,"volume":117159,"rsi_14":28.01,"sma_20":4889.25,"sma_60":6655.58,"sma_120":6369.38},{"date":"2026-03-17","open":3620,"high":3870,"low":3600,"close":3660,"volume":100992,"rsi_14":25.53,"sma_20":4750.75,"sma_60":5960.33,"sma_120":6460.58},{"date":"2026-03-18","open":3660,"high":3775,"low":3500,"close":3630,"volume":143586,"rsi_14":25.93,"sma_20":4603.25,"sma_60":5933.17,"sma_120":6448.58},{"date":"2026-03-19","open":3665,"high":3665,"low":3415,"close":3470,"volume":100535,"rsi_14":21.89,"sma_20":4467.25,"sma_60":5910.58,"sma_120":6433.83},{"date":"2026-03-20","open":3470,"high":3515,"low":3330,"close":3370,"volume":126262,"rsi_14":33.84,"sma_20":4335.25,"sma_60":5887.25,"sma_120":6418.17},{"date":"2026-03-23","open":2840,"high":3145,"low":2810,"close":3005,"volume":345715,"rsi_14":36.45,"sma_20":4186.0,"sma_60":5856.83,"sma_120":6398.12},{"date":"2026-03-24","open":3000,"high":3130,"low":2810,"close":2985,"volume":210141,"rsi_14":45.31,"sma_20":4035.75,"sma_60":5822.58,"sma_120":6371.33},{"date":"2026-03-25","open":2965,"high":3230,"low":2900,"close":3165,"volume":147243,"rsi_14":36.34,"sma_20":3883.5,"sma_60":5792.0,"sma_120":6343.46},{"date":"2026-03-26","open":3195,"high":3360,"low":3100,"close":3175,"volume":158029,"rsi_14":25.97,"sma_20":3737.25,"sma_60":5758.25,"sma_120":6313.0},{"date":"2026-03-27","open":3330,"high":3575,"low":3055,"close":3460,"volume":207441,"rsi_14":39.43,"sma_20":3594.25,"sma_60":5731.42,"sma_120":6290.33},{"date":"2026-03-30","open":3390,"high":3395,"low":3130,"close":3135,"volume":135112,"rsi_14":36.04,"sma_20":3529.5,"sma_60":5699.5,"sma_120":6264.21},{"date":"2026-03-31","open":3135,"high":3275,"low":3020,"close":3090,"volume":77581,"rsi_14":32.44,"sma_20":3492.5,"sma_60":5667.0,"sma_120":6240.12},{"date":"2026-04-01","open":3155,"high":3460,"low":3090,"close":3320,"volume":100843,"rsi_14":34.98,"sma_20":3497.75,"sma_60":5636.17,"sma_120":6217.88},{"date":"2026-04-02","open":3320,"high":3510,"low":3200,"close":3300,"volume":87320,"rsi_14":38.8,"sma_20":3475.75,"sma_60":5593.5,"sma_120":6193.54},{"date":"2026-04-03","open":3320,"high":3470,"low":3135,"close":3165,"volume":66460,"rsi_14":38.3,"sma_20":3431.75,"sma_60":5550.75,"sma_120":6166.67},{"date":"2026-04-06","open":3170,"high":3235,"low":3020,"close":3085,"volume":39919,"rsi_14":35.52,"sma_20":3392.75,"sma_60":5505.83,"sma_120":6140.62},{"date":"2026-04-07","open":3085,"high":3185,"low":3045,"close":3170,"volume":45382,"rsi_14":38.73,"sma_20":3365.25,"sma_60":5452.83,"sma_120":6110.21},{"date":"2026-04-08","open":3205,"high":3360,"low":3205,"close":3350,"volume":53088,"rsi_14":47.09,"sma_20":3342.25,"sma_60":5397.33,"sma_120":6078.38},{"date":"2026-04-09","open":3345,"high":3450,"low":3275,"close":3425,"volume":43121,"rsi_14":51.35,"sma_20":3315.5,"sma_60":5335.25,"sma_120":6048.58},{"date":"2026-04-10","open":3425,"high":3630,"low":3405,"close":3495,"volume":91259,"rsi_14":64.08,"sma_20":3303.75,"sma_60":5274.17,"sma_120":6015.79},{"date":"2026-04-13","open":3495,"high":3570,"low":3405,"close":3465,"volume":43130,"rsi_14":63.71,"sma_20":3296.0,"sma_60":5207.92,"sma_120":5983.5},{"date":"2026-04-14","open":3465,"high":3550,"low":3440,"close":3510,"volume":34463,"rsi_14":60.68,"sma_20":3288.5,"sma_60":5141.92,"sma_120":5952.0},{"date":"2026-04-15","open":3515,"high":3515,"low":3360,"close":3440,"volume":67501,"rsi_14":57.91,"sma_20":3279.0,"sma_60":5065.58,"sma_120":5921.5},{"date":"2026-04-16","open":3450,"high":3685,"low":3450,"close":3685,"volume":70628,"rsi_14":56.88,"sma_20":3289.75,"sma_60":4993.5,"sma_120":5893.21},{"date":"2026-04-17","open":3685,"high":3850,"low":3500,"close":3625,"volume":104488,"rsi_14":67.88,"sma_20":3302.5,"sma_60":4919.42,"sma_120":5867.25},{"date":"2026-04-20","open":3625,"high":3700,"low":3470,"close":3560,"volume":65636,"rsi_14":66.91,"sma_20":3330.25,"sma_60":4843.92,"sma_120":5840.33},{"date":"2026-04-21","open":3560,"high":3645,"low":3480,"close":3610,"volume":71456,"rsi_14":61.98,"sma_20":3361.5,"sma_60":4772.25,"sma_120":5813.75},{"date":"2026-04-22","open":3610,"high":4690,"low":3610,"close":3905,"volume":2367066,"rsi_14":70.37,"sma_20":3398.5,"sma_60":4692.5,"sma_120":5788.12},{"date":"2026-04-23","open":3910,"high":4060,"low":3535,"close":3545,"volume":302932,"rsi_14":61.11,"sma_20":3417.0,"sma_60":4614.92,"sma_120":5760.58},{"date":"2026-04-24","open":3590,"high":3640,"low":3475,"close":3605,"volume":98716,"rsi_14":65.38,"sma_20":3424.25,"sma_60":4531.17,"sma_120":5729.88},{"date":"2026-04-27","open":3665,"high":3685,"low":3455,"close":3460,"volume":103258,"rsi_14":58.29,"sma_20":3440.5,"sma_60":4462.83,"sma_120":5699.04},{"date":"2026-04-28","open":3460,"high":3575,"low":3370,"close":3470,"volume":77138,"rsi_14":53.8,"sma_20":3459.5,"sma_60":4399.67,"sma_120":5667.96},{"date":"2026-04-29","open":3470,"high":3665,"low":3375,"close":3540,"volume":105050,"rsi_14":53.65,"sma_20":3470.5,"sma_60":4332.83,"sma_120":5463.67},{"date":"2026-04-30","open":3565,"high":3590,"low":3355,"close":3405,"volume":93166,"rsi_14":46.65,"sma_20":3532.75,"sma_60":3344.08,"sma_120":3714.96},{"date":"2026-05-04","open":3425,"high":3715,"low":3355,"close":3375,"volume":178149,"rsi_14":47.26,"sma_20":3486.25,"sma_60":4219.67,"sma_120":5561.21},{"date":"2026-05-06","open":3375,"high":3555,"low":3245,"close":3250,"volume":105215,"rsi_14":42.44,"sma_20":3494.5,"sma_60":4163.67,"sma_120":5524.79},{"date":"2026-05-07","open":3250,"high":3275,"low":3170,"close":3255,"volume":77646,"rsi_14":44.41,"sma_20":3498.75,"sma_60":4106.42,"sma_120":5490.67},{"date":"2026-05-08","open":3290,"high":3345,"low":3210,"close":3315,"volume":36648,"rsi_14":37.41,"sma_20":3497.0,"sma_60":4047.0,"sma_120":5454.62},{"date":"2026-05-11","open":3310,"high":3310,"low":3200,"close":3210,"volume":59667,"rsi_14":36.3,"sma_20":3486.25,"sma_60":3990.83,"sma_120":5414.54},{"date":"2026-05-12","open":3210,"high":3210,"low":3000,"close":3150,"volume":88418,"rsi_14":36.42,"sma_20":3469.0,"sma_60":3933.67,"sma_120":5373.21},{"date":"2026-05-13","open":3150,"high":3180,"low":3005,"close":3080,"volume":44076,"rsi_14":32.68,"sma_20":3449.75,"sma_60":3878.33,"sma_120":5327.54},{"date":"2026-05-14","open":3060,"high":3125,"low":3020,"close":3080,"volume":44960,"rsi_14":16.6,"sma_20":3428.25,"sma_60":3822.5,"sma_120":5286.12},{"date":"2026-05-15","open":3080,"high":3080,"low":2925,"close":2950,"volume":87521,"rsi_14":20.4,"sma_20":3403.75,"sma_60":3762.0,"sma_120":5242.54},{"date":"2026-05-18","open":2950,"high":3275,"low":2700,"close":2850,"volume":73269,"rsi_14":13.88,"sma_20":3362.0,"sma_60":3706.33,"sma_120":5200.38},{"date":"2026-05-19","open":2835,"high":2955,"low":2770,"close":2810,"volume":35026,"rsi_14":15.43,"sma_20":3321.25,"sma_60":3653.0,"sma_120":5158.62},{"date":"2026-05-20","open":2890,"high":2890,"low":2680,"close":2700,"volume":48875,"rsi_14":12.98,"sma_20":3278.25,"sma_60":3598.17,"sma_120":5116.96},{"date":"2026-05-21","open":2970,"high":2970,"low":2720,"close":2770,"volume":43428,"rsi_14":12.98,"sma_20":3236.25,"sma_60":3544.5,"sma_120":5079.62},{"date":"2026-05-22","open":2750,"high":2910,"low":2750,"close":2885,"volume":36123,"rsi_14":24.51,"sma_20":3185.25,"sma_60":3489.08,"sma_120":5047.5},{"date":"2026-05-26","open":2885,"high":2915,"low":2750,"close":2830,"volume":51064,"rsi_14":23.92,"sma_20":3149.5,"sma_60":3434.58,"sma_120":5017.08},{"date":"2026-05-27","open":2810,"high":2820,"low":2680,"close":2720,"volume":58855,"rsi_14":24.27,"sma_20":3105.25,"sma_60":3374.58,"sma_120":4984.83},{"date":"2026-05-28","open":2720,"high":2945,"low":2665,"close":2770,"volume":58410,"rsi_14":27.44,"sma_20":3070.75,"sma_60":3346.92,"sma_120":4951.5},{"date":"2026-05-29","open":2770,"high":2785,"low":2570,"close":2590,"volume":80116,"rsi_14":19.67,"sma_20":3026.75,"sma_60":3326.25,"sma_120":4918.42},{"date":"2026-06-01","open":2575,"high":2600,"low":2330,"close":2415,"volume":75166,"rsi_14":18.58,"sma_20":2970.5,"sma_60":3312.92,"sma_120":4878.71},{"date":"2026-06-02","open":2410,"high":2585,"low":2200,"close":2300,"volume":93195,"rsi_14":17.8,"sma_20":2915.25,"sma_60":3288.92,"sma_120":4838.79},{"date":"2026-06-04","open":2300,"high":2835,"low":2300,"close":2560,"volume":135998,"rsi_14":32.78,"sma_20":2874.5,"sma_60":3264.17,"sma_120":4800.29},{"date":"2026-06-05","open":2750,"high":2750,"low":2400,"close":2435,"volume":37735,"rsi_14":30.28,"sma_20":2833.75,"sma_60":3240.33,"sma_120":4761.92},{"date":"2026-06-08","open":2435,"high":2435,"low":2070,"close":2070,"volume":73914,"rsi_14":26.47,"sma_20":2774.5,"sma_60":3212.83,"sma_120":4718.5},{"date":"2026-06-09","open":2160,"high":2410,"low":2095,"close":2410,"volume":65867,"rsi_14":39.57,"sma_20":2729.25,"sma_60":3189.5,"sma_120":4675.67},{"date":"2026-06-10","open":2410,"high":2625,"low":2290,"close":2450,"volume":35530,"rsi_14":41.47,"sma_20":2691.25,"sma_60":3164.33,"sma_120":4637.0},{"date":"2026-06-11","open":2450,"high":2550,"low":2330,"close":2520,"volume":17539,"rsi_14":45.65,"sma_20":2659.75,"sma_60":3144.17,"sma_120":4599.25},{"date":"2026-06-12","open":2595,"high":2760,"low":2560,"close":2675,"volume":48001,"rsi_14":47.8,"sma_20":2639.5,"sma_60":3128.42,"sma_120":4564.88},{"date":"2026-06-15","open":2675,"high":2870,"low":2675,"close":2825,"volume":39978,"rsi_14":48.63,"sma_20":2626.75,"sma_60":3114.5,"sma_120":4537.42},{"date":"2026-06-16","open":2830,"high":3090,"low":2830,"close":2975,"volume":59532,"rsi_14":53.17,"sma_20":2628.0,"sma_60":3103.58,"sma_120":4518.38},{"date":"2026-06-17","open":2980,"high":2980,"low":2710,"close":2785,"volume":38742,"rsi_14":61.99,"sma_20":2681.5,"sma_60":3070.33,"sma_120":4400.88},{"date":"2026-06-18","open":2785,"high":2935,"low":2565,"close":2645,"volume":33456,"rsi_14":47.45,"sma_20":2616.5,"sma_60":3080.08,"sma_120":4483.67},{"date":"2026-06-19","open":2695,"high":2735,"low":2515,"close":2735,"volume":36293,"rsi_14":53.07,"sma_20":2618.25,"sma_60":3075.58,"sma_120":4466.21},{"date":"2026-06-22","open":2815,"high":2815,"low":2605,"close":2730,"volume":15666,"rsi_14":57.18,"sma_20":2616.25,"sma_60":3071.33,"sma_120":4446.96},{"date":"2026-06-23","open":2730,"high":2790,"low":2505,"close":2555,"volume":31138,"rsi_14":55.65,"sma_20":2599.75,"sma_60":3061.17,"sma_120":4426.58},{"date":"2026-06-24","open":2555,"high":2785,"low":2525,"close":2730,"volume":83082,"rsi_14":53.92,"sma_20":2594.75,"sma_60":3053.75,"sma_120":4406.0},{"date":"2026-06-25","open":2745,"high":2855,"low":2550,"close":2650,"volume":47341,"rsi_14":55.06,"sma_20":2591.25,"sma_60":3040.25,"sma_120":4385.83},{"date":"2026-06-26","open":2405,"high":2845,"low":2385,"close":2445,"volume":64704,"rsi_14":59.54,"sma_20":2575.0,"sma_60":3028.75,"sma_120":4364.12},{"date":"2026-06-29","open":2440,"high":2600,"low":2320,"close":2440,"volume":37403,"rsi_14":50.92,"sma_20":2567.5,"sma_60":3017.92,"sma_120":4342.46},{"date":"2026-06-30","open":2440,"high":2475,"low":2250,"close":2280,"volume":36526,"rsi_14":45.14,"sma_20":2560.75,"sma_60":3000.58,"sma_120":4318.38},{"date":"2026-07-01","open":2400,"high":2400,"low":2210,"close":2300,"volume":33867,"rsi_14":43.53,"sma_20":2560.75,"sma_60":2983.92,"sma_120":4288.71},{"date":"2026-07-02","open":2080,"high":2355,"low":2080,"close":2160,"volume":36689,"rsi_14":34.72,"sma_20":2540.75,"sma_60":2967.17,"sma_120":4258.96},{"date":"2026-07-03","open":2200,"high":2550,"low":2110,"close":2325,"volume":49402,"rsi_14":35.29,"sma_20":2535.25,"sma_60":2954.5,"sma_120":4230.17},{"date":"2026-07-06","open":2325,"high":2350,"low":2160,"close":2225,"volume":17494,"rsi_14":27.27,"sma_20":2543.0,"sma_60":2938.75,"sma_120":4195.79},{"date":"2026-07-07","open":2885,"high":2885,"low":2195,"close":2375,"volume":76353,"rsi_14":37.27,"sma_20":2541.25,"sma_60":2922.5,"sma_120":4159.92},{"date":"2026-07-08","open":2425,"high":2430,"low":2130,"close":2135,"volume":42869,"rsi_14":35.09,"sma_20":2525.5,"sma_60":2901.0,"sma_120":4118.12},{"date":"2026-07-09","open":2195,"high":2215,"low":2050,"close":2150,"volume":28360,"rsi_14":32.11,"sma_20":2507.0,"sma_60":2878.58,"sma_120":4076.38},{"date":"2026-07-10","open":2150,"high":2265,"low":2130,"close":2265,"volume":36813,"rsi_14":36.68,"sma_20":2486.5,"sma_60":2858.58,"sma_120":4033.25},{"date":"2026-07-13","open":2350,"high":2350,"low":2070,"close":2100,"volume":31549,"rsi_14":36.89,"sma_20":2450.25,"sma_60":2835.08,"sma_120":3988.5},{"date":"2026-07-14","open":2100,"high":2125,"low":2030,"close":2070,"volume":61122,"rsi_14":29.25,"sma_20":2405.0,"sma_60":2812.25,"sma_120":3938.92},{"date":"2026-07-15","open":2050,"high":2350,"low":2035,"close":2095,"volume":17322,"rsi_14":31.92,"sma_20":2370.5,"sma_60":2785.75,"sma_120":3889.62},{"date":"2026-07-16","open":2090,"high":2300,"low":2045,"close":2050,"volume":12054,"rsi_14":35.64,"sma_20":2340.75,"sma_60":2759.5,"sma_120":3839.46},{"date":"2026-07-20","open":2050,"high":2050,"low":1930,"close":1940,"volume":38815,"rsi_14":33.11,"sma_20":2301.0,"sma_60":2732.5,"sma_120":3788.21},{"date":"2026-07-21","open":1940,"high":2010,"low":1905,"close":1994,"volume":17002,"rsi_14":39.59,"sma_20":2264.2,"sma_60":2705.57,"sma_120":3738.91},{"date":"2026-07-22","open":1997,"high":2060,"low":1910,"close":2000,"volume":10368,"rsi_14":38.97,"sma_20":2236.45,"sma_60":2673.82,"sma_120":3683.16},{"date":"2026-07-23","open":2005,"high":2055,"low":1940,"close":2025,"volume":12895,"rsi_14":44.58,"sma_20":2201.2,"sma_60":2648.48,"sma_120":3631.7},{"date":"2026-07-24","open":2010,"high":2105,"low":1950,"close":1950,"volume":37547,"rsi_14":33.77,"sma_20":2166.2,"sma_60":2620.9,"sma_120":3576.03},{"date":"2026-07-27","open":2010,"high":2040,"low":1905,"close":1926,"volume":17841,"rsi_14":36.14,"sma_20":2140.25,"sma_60":2595.33,"sma_120":3529.08},{"date":"2026-07-28","open":1910,"high":1952,"low":1790,"close":1790,"volume":25537,"rsi_14":22.54,"sma_20":2107.75,"sma_60":2567.33,"sma_120":3483.5},{"date":"2026-07-29","open":1790,"high":1823,"low":1490,"close":1567,"volume":49406,"rsi_14":22.9,"sma_20":2072.1,"sma_60":2534.45,"sma_120":3433.64},{"date":"2026-07-30","open":1567,"high":1608,"low":1505,"close":1545,"volume":24736,"rsi_14":21.33,"sma_20":2034.35,"sma_60":2503.45,"sma_120":3389.27},{"date":"2026-07-31","open":2005,"high":2005,"low":1200,"close":1784,"volume":38102,"rsi_14":29.6,"sma_20":2015.55,"sma_60":2476.93,"sma_120":3348.3},{"date":"2026-08-03","open":1784,"high":1785,"low":1675,"close":1724,"volume":18824,"rsi_14":32.5,"sma_20":1985.5,"sma_60":2451.5,"sma_120":3307.58},{"date":"2026-08-04","open":1724,"high":1837,"low":1724,"close":1810,"volume":9001,"rsi_14":38.5,"sma_20":1964.75,"sma_60":2427.42,"sma_120":3266.92},{"date":"2026-08-05","open":1815,"high":1958,"low":1815,"close":1928,"volume":7566,"rsi_14":43.17,"sma_20":1942.4,"sma_60":2404.3,"sma_120":3225.65},{"date":"2026-08-06","open":1928,"high":2100,"low":1846,"close":1875,"volume":53352,"rsi_14":42.89,"sma_20":1929.4,"sma_60":2382.05,"sma_120":3186.44},{"date":"2026-08-07","open":1875,"high":2435,"low":1875,"close":2080,"volume":324221,"rsi_14":55.28,"sma_20":1925.9,"sma_60":2364.22,"sma_120":3148.94},{"date":"2026-08-10","open":2080,"high":2290,"low":2000,"close":2040,"volume":105950,"rsi_14":51.75,"sma_20":1914.65,"sma_60":2346.88,"sma_120":3112.61},{"date":"2026-08-11","open":2040,"high":2350,"low":2000,"close":2115,"volume":84040,"rsi_14":54.16,"sma_20":1915.4,"sma_60":2330.8,"sma_120":3076.65},{"date":"2026-08-12","open":2290,"high":2290,"low":2030,"close":2070,"volume":20940,"rsi_14":51.61,"sma_20":1915.4,"sma_60":2316.13,"sma_120":3039.07},{"date":"2026-08-13","open":2075,"high":2080,"low":2020,"close":2050,"volume":12519,"rsi_14":53.71,"sma_20":1913.15,"sma_60":2302.8,"sma_120":3004.57},{"date":"2026-08-14","open":2065,"high":2120,"low":1975,"close":2115,"volume":17769,"rsi_14":56.81,"sma_20":1916.4,"sma_60":2291.22,"sma_120":2972.11},{"date":"2026-08-18","open":2090,"high":2355,"low":2085,"close":2310,"volume":67907,"rsi_14":67.98,"sma_20":1934.9,"sma_60":2284.72,"sma_120":2941.44},{"date":"2026-08-19","open":2315,"high":2950,"low":2205,"close":2465,"volume":384396,"rsi_14":82.58,"sma_20":1958.45,"sma_60":2279.63,"sma_120":2912.07},{"date":"2026-08-20","open":2430,"high":2545,"low":2300,"close":2330,"volume":93504,"rsi_14":76.32,"sma_20":1974.95,"sma_60":2270.38,"sma_120":2879.73},{"date":"2026-08-21","open":2450,"high":2450,"low":2205,"close":2310,"volume":24385,"rsi_14":70.68,"sma_20":1989.2,"sma_60":2261.72,"sma_120":2848.15},{"date":"2026-08-24","open":2310,"high":2460,"low":2105,"close":2210,"volume":85705,"rsi_14":68.52,"sma_20":2002.2,"sma_60":2253.22,"sma_120":2813.9},{"date":"2026-08-25","open":2205,"high":2305,"low":2155,"close":2250,"volume":13131,"rsi_14":67.38,"sma_20":2018.4,"sma_60":2244.55,"sma_120":2795.73},{"date":"2026-08-26","open":2235,"high":2425,"low":2230,"close":2420,"volume":30837,"rsi_14":68.66,"sma_20":2049.9,"sma_60":2241.72,"sma_120":2783.98},{"date":"2026-08-27","open":2425,"high":2620,"low":2270,"close":2410,"volume":34636,"rsi_14":70.98,"sma_20":2092.05,"sma_60":2241.63,"sma_120":2777.28},{"date":"2026-08-28","open":2680,"high":2680,"low":2380,"close":2400,"volume":23665,"rsi_14":64.81,"sma_20":2134.8,"sma_60":2243.3,"sma_120":2766.11},{"date":"2026-08-31","open":2305,"high":2420,"low":2305,"close":2335,"volume":8892,"rsi_14":63.35,"sma_20":2162.35,"sma_60":2239.55,"sma_120":2751.86},{"date":"2026-09-01","open":2405,"high":2565,"low":2260,"close":2270,"volume":20625,"rsi_14":57.08,"sma_20":2189.65,"sma_60":2236.8,"sma_120":2738.57},{"date":"2026-09-02","open":2430,"high":2430,"low":2205,"close":2215,"volume":8638,"rsi_14":56.56,"sma_20":2209.9,"sma_60":2239.22,"sma_120":2726.03},{"date":"2026-09-03","open":2215,"high":2250,"low":2190,"close":2210,"volume":4208,"rsi_14":57.34,"sma_20":2224.0,"sma_60":2235.88,"sma_120":2712.69},{"date":"2026-09-04","open":2100,"high":2390,"low":2080,"close":2280,"volume":11195,"rsi_14":57.53,"sma_20":2244.25,"sma_60":2233.05,"sma_120":2698.69},{"date":"2026-09-07","open":2200,"high":2415,"low":2200,"close":2255,"volume":6316,"rsi_14":47.03,"sma_20":2253.0,"sma_60":2228.63,"sma_120":2686.4},{"date":"2026-09-08","open":2255,"high":2385,"low":2225,"close":2250,"volume":15402,"rsi_14":36.13,"sma_20":2263.5,"sma_60":2221.55,"sma_120":2674.98},{"date":"2026-09-09","open":2250,"high":2300,"low":2205,"close":2285,"volume":4751,"rsi_14":46.67,"sma_20":2272.0,"sma_60":2212.55,"sma_120":2663.53},{"date":"2026-09-10","open":2270,"high":2435,"low":2265,"close":2375,"volume":36264,"rsi_14":54.36,"sma_20":2287.25,"sma_60":2202.55,"sma_120":2653.07},{"date":"2026-09-11","open":2255,"high":2405,"low":2255,"close":2350,"volume":5680,"rsi_14":60.45,"sma_20":2302.25,"sma_60":2195.3,"sma_120":2643.73},{"date":"2026-09-14","open":2350,"high":2380,"low":2255,"close":2370,"volume":11143,"rsi_14":59.23,"sma_20":2315.0,"sma_60":2190.72,"sma_120":2635.4},{"date":"2026-09-15","open":2430,"high":2430,"low":2335,"close":2385,"volume":14574,"rsi_14":46.46,"sma_20":2318.75,"sma_60":2184.88,"sma_120":2630.23},{"date":"2026-09-16","open":2365,"high":2365,"low":2270,"close":2315,"volume":8623,"rsi_14":41.44,"sma_20":2311.25,"sma_60":2177.97,"sma_120":2624.65},{"date":"2026-09-17","open":2305,"high":2635,"low":2280,"close":2600,"volume":65738,"rsi_14":62.05,"sma_20":2324.75,"sma_60":2178.72,"sma_120":2619.94},{"date":"2026-09-18","open":2720,"high":2725,"low":2545,"close":2665,"volume":35576,"rsi_14":69.88,"sma_20":2342.5,"sma_60":2177.63,"sma_120":2615.69},{"date":"2026-09-21","open":2665,"high":2685,"low":2500,"close":2685,"volume":18978,"rsi_14":76.43,"sma_20":2366.25,"sma_60":2178.22,"sma_120":2609.23},{"date":"2026-09-22","open":2685,"high":2840,"low":2585,"close":2775,"volume":25246,"rsi_14":84.15,"sma_20":2392.5,"sma_60":2183.72,"sma_120":2606.23},{"date":"2026-09-23","open":2765,"high":2765,"low":2680,"close":2740,"volume":9901,"rsi_14":81.18,"sma_20":2408.5,"sma_60":2188.72,"sma_120":2603.32},{"date":"2026-09-28","open":2740,"high":2855,"low":2655,"close":2740,"volume":18595,"rsi_14":79.49,"sma_20":2425.0,"sma_60":2196.38,"sma_120":2598.48},{"date":"2026-09-29","open":2665,"high":2920,"low":2625,"close":2775,"volume":30048,"rsi_14":82.91,"sma_20":2443.75,"sma_60":2204.3,"sma_120":2594.11},{"date":"2026-09-30","open":2770,"high":2820,"low":2705,"close":2790,"volume":14089,"rsi_14":83.75,"sma_20":2466.5,"sma_60":2214.8,"sma_120":2590.98},{"date":"2026-10-01","open":2850,"high":3070,"low":2740,"close":3020,"volume":91750,"rsi_14":86.93,"sma_20":2504.0,"sma_60":2226.38,"sma_120":2590.44},{"date":"2026-10-02","open":3015,"high":3015,"low":2840,"close":2940,"volume":28501,"rsi_14":78.68,"sma_20":2540.25,"sma_60":2238.3,"sma_120":2588.53},{"date":"2026-10-06","open":2915,"high":2915,"low":2760,"close":2810,"volume":19563,"rsi_14":71.1,"sma_20":2570.25,"sma_60":2245.55,"sma_120":2584.03},{"date":"2026-10-07","open":2785,"high":2890,"low":2785,"close":2820,"volume":7808,"rsi_14":70.83,"sma_20":2597.25,"sma_60":2256.97,"sma_120":2578.98},{"date":"2026-10-08","open":2830,"high":2935,"low":2775,"close":2825,"volume":11601,"rsi_14":70.56,"sma_20":2625.75,"sma_60":2268.22,"sma_120":2573.4},{"date":"2026-10-12","open":2825,"high":2945,"low":2640,"close":2790,"volume":22337,"rsi_14":72.95,"sma_20":2652.75,"sma_60":2276.97,"sma_120":2567.78},{"date":"2026-10-13","open":2825,"high":2825,"low":2555,"close":2575,"volume":10953,"rsi_14":48.7,"sma_20":2667.25,"sma_60":2284.88,"sma_120":2559.98},{"date":"2026-10-14","open":2665,"high":2665,"low":2470,"close":2555,"volume":12417,"rsi_14":44.02,"sma_20":2676.25,"sma_60":2292.97,"sma_120":2552.61},{"date":"2026-10-15","open":2405,"high":2630,"low":2225,"close":2355,"volume":28541,"rsi_14":35.0,"sma_20":2676.5,"sma_60":2297.3,"sma_120":2541.53},{"date":"2026-10-16","open":2355,"high":2580,"low":2355,"close":2385,"volume":15502,"rsi_14":31.25,"sma_20":2677.25,"sma_60":2302.88,"sma_120":2531.19},{"date":"2026-10-19","open":2505,"high":2505,"low":2200,"close":2390,"volume":48621,"rsi_14":32.67,"sma_20":2677.5,"sma_60":2310.38,"sma_120":2521.44},{"date":"2026-10-20","open":2390,"high":2405,"low":2290,"close":2330,"volume":13165,"rsi_14":30.84,"sma_20":2678.25,"sma_60":2315.98,"sma_120":2510.78},{"date":"2026-10-21","open":2485,"high":2485,"low":2250,"close":2325,"volume":22516,"rsi_14":28.37,"sma_20":2664.5,"sma_60":2321.4,"sma_120":2497.61},{"date":"2026-10-22","open":2295,"high":2325,"low":2250,"close":2280,"volume":8326,"rsi_14":26.17,"sma_20":2645.25,"sma_60":2325.65,"sma_120":2487.07},{"date":"2026-10-23","open":2201,"high":2305,"low":2128,"close":2305,"volume":16387}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":6.24,"ttm_eps":null,"close":2790.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":9.77,"ttm_eps":null,"close":3935.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":7.92,"ttm_eps":null,"close":2860.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":10.78,"ttm_eps":null,"close":3420.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":14.55,"ttm_eps":null,"close":3965.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":16.14,"ttm_eps":null,"close":6220.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":19.3,"ttm_eps":null,"close":5170.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":15.3,"ttm_eps":null,"close":3090.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":11.74,"ttm_eps":null,"close":2280.0}],"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":"레몬","phase":"above-fold","symbol_resolved":true}