{"status":"ok","report":{"price_analysis":{"current":1964.0,"change_1d":-4.7,"change_7d":-7.1,"change_30d":11.8,"high_30d":2360.0,"low_30d":1426.0,"position_in_range":58.0,"support":1519.4,"resistance":2266.6},"summary":"에스제이그룹(306040)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 182.42억. 현재가 1,964원, 전일 대비 -4.7%, 30일 +11.8%. ROE -0.1%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 1.50만, 기관 순매수 15.00만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.1%로 적자 상태입니다. 시가총액 182.42억. 매출 1499.85억, 영업이익 -127.47억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.16,"roe":-0.15,"eps":-1019.37,"revenue":149984688889.0,"operating_income":-12746798741.0,"net_income":-10287460302.0,"market_cap":18242476520,"profit_margin":-6.86,"roa":-0.09,"operating_margin":-8.5,"gross_margin":67.27,"debt_ratio":0.7466703018886461,"total_assets":197350832812.0,"total_equity":112986882870.0,"total_debt":84363949942.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 66.3로 강세 구간입니다. MACD(91.11)가 시그널선(65.16)을 상회합니다(골든크로스). 현재가가 SMA20(1826)과 SMA60(1760) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1394~2258 (현재 위치 66%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 66","rsi_14":66.2589928057554,"macd":91.10941691034577,"macd_signal":65.15915967516804,"sma_20":1825.9,"sma_60":1759.5833333333333,"bb_upper":2257.760579354032,"bb_lower":1394.0394206459682,"atr_14":219.92857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.50만, 기관 순매수 15.00만. 30일 누적: 외국인 -5.37만, 기관 36.68만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-14963.0,"institutional_flow":150004.0,"data":[{"date":"2026-10-23","foreign_net":20158.0,"institution_net":30001.0,"retail_net":-50159.0},{"date":"2026-10-22","foreign_net":-19929.0,"institution_net":30001.0,"retail_net":-10072.0},{"date":"2026-10-21","foreign_net":5762.0,"institution_net":30001.0,"retail_net":-35763.0},{"date":"2026-10-20","foreign_net":-13907.0,"institution_net":30000.0,"retail_net":-16093.0},{"date":"2026-10-19","foreign_net":-7047.0,"institution_net":30001.0,"retail_net":-22954.0},{"date":"2026-10-16","foreign_net":41405.0,"institution_net":30001.0,"retail_net":-71406.0},{"date":"2026-10-15","foreign_net":21805.0,"institution_net":30001.0,"retail_net":-51806.0},{"date":"2026-10-14","foreign_net":12078.0,"institution_net":30001.0,"retail_net":-42079.0},{"date":"2026-10-13","foreign_net":-455.0,"institution_net":30001.0,"retail_net":-29546.0},{"date":"2026-10-12","foreign_net":12901.0,"institution_net":30001.0,"retail_net":-42902.0},{"date":"2026-10-08","foreign_net":17888.0,"institution_net":30001.0,"retail_net":-47889.0},{"date":"2026-10-07","foreign_net":21115.0,"institution_net":20279.0,"retail_net":-41394.0},{"date":"2026-10-06","foreign_net":-96244.0,"institution_net":20001.0,"retail_net":76243.0},{"date":"2026-10-02","foreign_net":-31177.0,"institution_net":0.0,"retail_net":31177.0},{"date":"2026-10-01","foreign_net":321.0,"institution_net":1.0,"retail_net":-322.0},{"date":"2026-09-30","foreign_net":1480.0,"institution_net":0.0,"retail_net":-1480.0},{"date":"2026-09-29","foreign_net":4224.0,"institution_net":1.0,"retail_net":-4225.0},{"date":"2026-09-28","foreign_net":1351.0,"institution_net":1.0,"retail_net":-1352.0},{"date":"2026-09-23","foreign_net":-1919.0,"institution_net":0.0,"retail_net":1919.0},{"date":"2026-09-22","foreign_net":5121.0,"institution_net":1.0,"retail_net":-5122.0},{"date":"2026-09-21","foreign_net":-10414.0,"institution_net":1.0,"retail_net":10413.0},{"date":"2026-09-18","foreign_net":-9246.0,"institution_net":0.0,"retail_net":9246.0},{"date":"2026-09-17","foreign_net":-11529.0,"institution_net":1.0,"retail_net":11528.0},{"date":"2026-09-16","foreign_net":-8693.0,"institution_net":1.0,"retail_net":8692.0},{"date":"2026-09-15","foreign_net":-2366.0,"institution_net":0.0,"retail_net":2366.0},{"date":"2026-09-14","foreign_net":-5309.0,"institution_net":1.0,"retail_net":5308.0},{"date":"2026-09-11","foreign_net":-4648.0,"institution_net":0.0,"retail_net":4648.0},{"date":"2026-09-10","foreign_net":-1128.0,"institution_net":1.0,"retail_net":1127.0},{"date":"2026-09-09","foreign_net":129.0,"institution_net":1.0,"retail_net":-130.0},{"date":"2026-09-08","foreign_net":4549.0,"institution_net":-3541.0,"retail_net":-1008.0}],"periods":{"d1":{"foreign_net":20158.0,"institution_net":30001.0,"retail_net":-50159.0},"d3":{"foreign_net":5991.0,"institution_net":90003.0,"retail_net":-95994.0},"d7":{"foreign_net":48247.0,"institution_net":210006.0,"retail_net":-258253.0},"d14":{"foreign_net":-15647.0,"institution_net":370290.0,"retail_net":-354643.0},"d30":{"foreign_net":-53724.0,"institution_net":366759.0,"retail_net":-313035.0}}},"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 -1,019, PBR 0.16x) — 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 -1,019원"}]},"growth":{"grade":"C","percentile":72,"summary":"매출 +4.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.2,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":107.5,"unit":"%","percentile":89,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.1%","metrics":[{"name":"ROE","value":-0.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-8.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-6.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":68,"summary":"RSI 66","metrics":[{"name":"RSI (14)","value":66.3,"unit":"","percentile":66,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":11.8,"unit":"%","percentile":68,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":50,"summary":"유동비율 2.1x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":2.06,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.56,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-16.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1,019, PBR 0.16x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +4.2%"},"profitability":{"grade":"C","reason":"ROE -0.1%"},"momentum":{"grade":"C","reason":"RSI 66"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.09,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.15,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-6.46,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.75,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":67.27,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-8.5,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-6.86,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.16,"per_5y_high":14.19,"per_5y_low":14.19,"per_5y_avg":14.19,"per_percentile":null,"pbr_5y_high":2.64,"pbr_5y_low":0.53,"pbr_5y_avg":1.43,"pbr_percentile":0.0,"per_5y_median":14.19,"pbr_5y_median":1.3,"history":[{"quarter":"2024-Q2","per":14.19,"pbr":1.56},{"quarter":"2024-Q3","per":null,"pbr":1.71},{"quarter":"2024-Q4","per":null,"pbr":1.3},{"quarter":"2025-Q1","per":null,"pbr":1.08},{"quarter":"2025-Q2","per":null,"pbr":1.13},{"quarter":"2025-Q3","per":null,"pbr":1.09},{"quarter":"2025-Q4","per":null,"pbr":2.64},{"quarter":"2026-Q1","per":null,"pbr":1.81},{"quarter":"2026-Q2","per":null,"pbr":0.53},{"quarter":"현재","per":null,"pbr":0.16}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4930.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3970.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4040.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3850.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9160.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1735.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":14.19,"eps":443.93,"close":6300.0,"source":"reported"},{"date":"2024-07","per":14.3,"eps":443.93,"close":6350.0,"source":"reported"},{"date":"2024-08","per":15.25,"eps":443.93,"close":6770.0,"source":"reported"}],"trailing_per_history_meta":{"avg":14.58,"std":0.48,"upper_1sd":15.06,"lower_1sd":14.1,"current":15.25,"count":3},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"-0.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:21:25.887709+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"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":"2026-10-23"},"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":-0.0015159983234255589,"dividend_yield":null,"eps":6.0,"revenue":38487997381.0,"operating_income":287775783.0,"net_income":-171287925.0,"market_cap":null,"profit_margin":-0.004450424461018023,"operating_margin":0.007477026672789775,"roa":-0.0008679361650486269,"gross_margin":0.6726805964131802,"total_equity":112986882870.0,"total_assets":197350832812.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.52,"roe":-0.05333938925121567,"dividend_yield":null,"eps":-611.28,"revenue":36932055994.0,"operating_income":-3851995356.0,"net_income":-6030828421.0,"market_cap":67400000000.0,"profit_margin":-0.16329522575130317,"operating_margin":-0.10429951033935932,"roa":-0.02968954082388919,"gross_margin":0.6259669549064856,"total_equity":113065194515.0,"total_assets":203129730324.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.020428429069436007,"dividend_yield":null,"eps":-246.6,"revenue":39759660354.0,"operating_income":-5244326722.0,"net_income":-2432944657.0,"market_cap":null,"profit_margin":-0.06119128371163852,"operating_margin":-0.13190069219171277,"roa":-0.011290027301274317,"gross_margin":0.6451905539082211,"total_equity":119096022936.0,"total_assets":215495019815.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.013599481541303486,"dividend_yield":null,"eps":-167.49,"revenue":34804975160.0,"operating_income":-3938252446.0,"net_income":-1652399299.0,"market_cap":null,"profit_margin":-0.04747595110767492,"operating_margin":-0.11315199703190938,"roa":-0.007594835260998125,"gross_margin":0.6489165361610906,"total_equity":121504580449.0,"total_assets":217568813834.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.021054719977947556,"dividend_yield":null,"eps":-262.48,"revenue":44568609726.0,"operating_income":-3607848431.0,"net_income":-2589608163.0,"market_cap":null,"profit_margin":-0.05810385782550672,"operating_margin":-0.08095043693712727,"roa":-0.012523041391954265,"gross_margin":0.6046489712753846,"total_equity":122994186848.0,"total_assets":206787479331.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.03185003316587583,"dividend_yield":null,"eps":-408.09,"revenue":44280870306.0,"operating_income":-3072194638.0,"net_income":-4026152740.0,"market_cap":null,"profit_margin":-0.09092307156967648,"operating_margin":-0.06937972575448052,"roa":-0.01875706137674425,"gross_margin":0.6343440726636742,"total_equity":126409687520.0,"total_assets":214647308506.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.02113939875346957,"dividend_yield":null,"eps":-279.48,"revenue":43604762467.0,"operating_income":-3544069945.0,"net_income":-2757335239.0,"market_cap":null,"profit_margin":-0.06323472673625377,"operating_margin":-0.08127712993923876,"roa":-0.012411651346634474,"gross_margin":0.6280800742975413,"total_equity":130435840260.0,"total_assets":222157000869.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.025805997250036447,"dividend_yield":null,"eps":-353.7,"revenue":37643132254.0,"operating_income":-3451061655.0,"net_income":-3489502792.0,"market_cap":null,"profit_margin":-0.09269958643330489,"operating_margin":-0.09167838722117197,"roa":-0.0162899804405839,"gross_margin":0.672529915740736,"total_equity":135220613960.0,"total_assets":214211601096.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01250512966923603,"dividend_yield":null,"eps":176.03,"revenue":52501616059.0,"operating_income":2876875562.0,"net_income":1736669135.0,"market_cap":null,"profit_margin":0.03307839387359762,"operating_margin":0.054795943019487994,"roa":0.00811162198190007,"gross_margin":0.7104086326235347,"total_equity":138876539543.0,"total_assets":214096408693.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0032123313174241205,"dividend_yield":null,"eps":43.78,"revenue":48045438611.0,"operating_income":880239635.0,"net_income":431942771.0,"market_cap":null,"profit_margin":0.00899029717466471,"operating_margin":0.01832098239599522,"roa":0.002074007641187159,"gross_margin":0.6901850786186384,"total_equity":134463954156.0,"total_assets":208264792483.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.009018899968646119,"dividend_yield":null,"eps":124.72,"revenue":49372365891.0,"operating_income":1421767828.0,"net_income":1230509844.0,"market_cap":null,"profit_margin":0.024923047980253007,"operating_margin":0.028796834065818417,"roa":0.006008961342582272,"gross_margin":0.6766355770706487,"total_equity":136436799197.0,"total_assets":204779124685.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.007252795012443003,"dividend_yield":null,"eps":99.4,"revenue":43578827107.0,"operating_income":766524950.0,"net_income":980628302.0,"market_cap":null,"profit_margin":0.0225024023614092,"operating_margin":0.017589389180161626,"roa":0.0047991187748443265,"gross_margin":0.7008389620723438,"total_equity":135206951295.0,"total_assets":204335076502.0}],"current_price":1964.0,"change_pct":-4.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-11-18","close":14095.751},{"date":"2019-11-19","close":14095.751},{"date":"2019-11-20","close":13381.8486},{"date":"2019-11-21","close":13078.0615},{"date":"2019-11-22","close":13457.7959},{"date":"2019-11-25","close":13655.2578},{"date":"2019-11-26","close":12759.085},{"date":"2019-11-27","close":13184.3887},{"date":"2019-11-28","close":14126.1299},{"date":"2019-11-29","close":14429.918},{"date":"2019-12-02","close":13989.4258},{"date":"2019-12-03","close":13442.6074},{"date":"2019-12-04","close":14065.3711},{"date":"2019-12-05","close":14627.3789},{"date":"2019-12-06","close":15113.4404},{"date":"2019-12-09","close":15067.8721},{"date":"2019-12-10","close":16556.4297},{"date":"2019-12-11","close":16404.5371},{"date":"2019-12-12","close":16161.5078},{"date":"2019-12-13","close":15645.0684},{"date":"2019-12-16","close":16161.5078},{"date":"2019-12-17","close":17255.1445},{"date":"2019-12-18","close":17801.959},{"date":"2019-12-19","close":17893.0977},{"date":"2019-12-20","close":17893.0977},{"date":"2019-12-23","close":17467.793},{"date":"2019-12-24","close":17741.2031},{"date":"2019-12-26","close":18166.5059},{"date":"2019-12-27","close":18197.0879},{"date":"2019-12-30","close":18411.1738},{"date":"2020-01-02","close":18502.9238},{"date":"2020-01-03","close":18166.5059},{"date":"2020-01-06","close":17249.0039},{"date":"2020-01-07","close":18074.7559},{"date":"2020-01-08","close":17157.2559},{"date":"2020-01-09","close":17646.5879},{"date":"2020-01-10","close":18411.1738},{"date":"2020-01-13","close":18625.2578},{"date":"2020-01-14","close":18441.7559},{"date":"2020-01-15","close":18808.7578},{"date":"2020-01-16","close":19053.4238},{"date":"2020-01-17","close":19879.1738},{"date":"2020-01-20","close":18931.0898},{"date":"2020-01-21","close":17891.2559},{"date":"2020-01-22","close":18319.4219},{"date":"2020-01-23","close":19022.8379},{"date":"2020-01-28","close":16515.0039},{"date":"2020-01-29","close":17096.0898},{"date":"2020-01-30","close":16790.2559},{"date":"2020-01-31","close":17340.7559},{"date":"2020-02-03","close":18533.5059},{"date":"2020-02-04","close":18594.6738},{"date":"2020-02-05","close":19236.9219},{"date":"2020-02-06","close":18778.1738},{"date":"2020-02-07","close":18441.7559},{"date":"2020-02-10","close":17738.3379},{"date":"2020-02-11","close":17554.8398},{"date":"2020-02-12","close":17738.3379},{"date":"2020-02-13","close":18013.5898},{"date":"2020-02-14","close":17463.0918},{"date":"2020-02-17","close":17646.5879},{"date":"2020-02-18","close":16912.5898},{"date":"2020-02-19","close":18105.3398},{"date":"2020-02-20","close":17554.8398},{"date":"2020-02-21","close":16667.9199},{"date":"2020-02-24","close":15719.8398},{"date":"2020-02-25","close":15842.1709},{"date":"2020-02-26","close":16667.9199},{"date":"2020-02-27","close":16209.1719},{"date":"2020-02-28","close":14985.8379},{"date":"2020-03-02","close":15276.3809},{"date":"2020-03-03","close":15291.6709},{"date":"2020-03-04","close":15261.0879},{"date":"2020-03-05","close":15811.5889},{"date":"2020-03-06","close":15505.7559},{"date":"2020-03-09","close":15001.1299},{"date":"2020-03-10","close":14634.1299},{"date":"2020-03-11","close":14267.1309},{"date":"2020-03-12","close":13502.5459},{"date":"2020-03-13","close":13487.2539},{"date":"2020-03-16","close":12569.7549},{"date":"2020-03-17","close":12080.4209},{"date":"2020-03-18","close":10964.1279},{"date":"2020-03-19","close":8165.7524},{"date":"2020-03-20","close":10092.5039},{"date":"2020-03-23","close":9389.0869},{"date":"2020-03-24","close":10719.4609},{"date":"2020-03-25","close":11086.4619},{"date":"2020-03-26","close":11269.9619},{"date":"2020-03-27","close":11468.7539},{"date":"2020-03-30","close":11407.5869},{"date":"2020-03-31","close":11636.9629},{"date":"2020-04-01","close":11147.6289},{"date":"2020-04-02","close":10933.5459},{"date":"2020-04-03","close":10367.7529},{"date":"2020-04-06","close":10688.8779},{"date":"2020-04-07","close":11346.4209},{"date":"2020-04-08","close":12279.2119},{"date":"2020-04-09","close":12355.6709},{"date":"2020-04-10","close":12478.0039},{"date":"2020-04-13","close":11698.1289},{"date":"2020-04-14","close":12386.2539},{"date":"2020-04-16","close":12263.9209},{"date":"2020-04-17","close":13395.5039},{"date":"2020-04-20","close":13212.0039},{"date":"2020-04-21","close":13395.5039},{"date":"2020-04-22","close":13533.1299},{"date":"2020-04-23","close":14588.2549},{"date":"2020-04-24","close":14848.2129},{"date":"2020-04-27","close":15215.2148},{"date":"2020-04-28","close":15047.0049},{"date":"2020-04-29","close":14374.1709},{"date":"2020-05-04","close":14939.9629},{"date":"2020-05-06","close":14695.2969},{"date":"2020-05-07","close":15291.6709},{"date":"2020-05-08","close":15933.9219},{"date":"2020-05-11","close":15322.2559},{"date":"2020-05-12","close":15154.0469},{"date":"2020-05-13","close":15077.5898},{"date":"2020-05-14","close":15154.0469},{"date":"2020-05-15","close":15842.1709},{"date":"2020-05-18","close":16209.1719},{"date":"2020-05-19","close":17096.0898},{"date":"2020-05-20","close":18013.5898},{"date":"2020-05-21","close":17585.4219},{"date":"2020-05-22","close":18105.3398},{"date":"2020-05-25","close":17432.5059},{"date":"2020-05-26","close":17493.6719},{"date":"2020-05-27","close":17707.7578},{"date":"2020-05-28","close":17646.5879},{"date":"2020-05-29","close":17524.2559},{"date":"2020-06-01","close":17677.1738},{"date":"2020-06-02","close":17218.4219},{"date":"2020-06-03","close":16545.5898},{"date":"2020-06-04","close":16270.3398},{"date":"2020-06-05","close":17034.9219},{"date":"2020-06-08","close":17157.2559},{"date":"2020-06-09","close":16973.7559},{"date":"2020-06-10","close":17126.6719},{"date":"2020-06-11","close":17493.6719},{"date":"2020-06-12","close":18044.1719},{"date":"2020-06-15","close":20307.3398},{"date":"2020-06-16","close":19879.1738},{"date":"2020-06-17","close":18717.0059},{"date":"2020-06-18","close":19328.6738},{"date":"2020-06-19","close":18778.1738},{"date":"2020-06-22","close":18288.8379},{"date":"2020-06-23","close":17921.8379},{"date":"2020-06-24","close":19084.0078},{"date":"2020-06-25","close":18594.6738},{"date":"2020-06-26","close":18013.5898},{"date":"2020-06-29","close":17432.5059},{"date":"2020-06-30","close":18028.8828},{"date":"2020-07-01","close":17294.8809},{"date":"2020-07-02","close":17983.0059},{"date":"2020-07-03","close":18074.7559},{"date":"2020-07-06","close":17891.2559},{"date":"2020-07-07","close":17570.1289},{"date":"2020-07-08","close":17616.0059},{"date":"2020-07-09","close":17570.1289},{"date":"2020-07-10","close":17294.8809},{"date":"2020-07-13","close":18258.2578},{"date":"2020-07-14","close":18808.7578},{"date":"2020-07-15","close":19267.5059},{"date":"2020-07-16","close":18579.3828},{"date":"2020-07-17","close":18487.6309},{"date":"2020-07-20","close":17661.8809},{"date":"2020-07-21","close":17661.8809},{"date":"2020-07-22","close":17340.7559},{"date":"2020-07-23","close":16469.1309},{"date":"2020-07-24","close":15689.2568},{"date":"2020-07-27","close":15689.2568},{"date":"2020-07-28","close":15184.6299},{"date":"2020-07-29","close":15872.7559},{"date":"2020-07-30","close":16285.6309},{"date":"2020-07-31","close":15276.3809},{"date":"2020-08-03","close":15138.7549},{"date":"2020-08-04","close":16010.3809},{"date":"2020-08-05","close":16056.2559},{"date":"2020-08-06","close":16010.3809},{"date":"2020-08-07","close":15826.8809},{"date":"2020-08-10","close":15735.1318},{"date":"2020-08-11","close":15781.0059},{"date":"2020-08-12","close":16698.5039},{"date":"2020-08-13","close":17340.7559},{"date":"2020-08-14","close":17340.7559},{"date":"2020-08-18","close":16102.1299},{"date":"2020-08-19","close":16698.5039},{"date":"2020-08-20","close":15092.8799},{"date":"2020-08-21","close":15689.2568},{"date":"2020-08-24","close":16010.3809},{"date":"2020-08-25","close":15643.3809},{"date":"2020-08-26","close":15230.5059},{"date":"2020-08-27","close":14358.8809},{"date":"2020-08-28","close":14083.6299},{"date":"2020-08-31","close":14083.6299},{"date":"2020-09-01","close":14221.2549},{"date":"2020-09-02","close":14909.3789},{"date":"2020-09-03","close":15872.7559},{"date":"2020-09-04","close":15735.1318},{"date":"2020-09-07","close":15597.5049},{"date":"2020-09-08","close":15368.1309},{"date":"2020-09-09","close":15230.5059},{"date":"2020-09-10","close":15826.8809},{"date":"2020-09-11","close":15414.0068},{"date":"2020-09-14","close":15505.7559},{"date":"2020-09-15","close":15414.0068},{"date":"2020-09-16","close":15138.7549},{"date":"2020-09-17","close":14771.7549},{"date":"2020-09-18","close":14863.5049},{"date":"2020-09-21","close":14955.2549},{"date":"2020-09-22","close":14404.7559},{"date":"2020-09-23","close":14313.0049},{"date":"2020-09-24","close":14129.5049},{"date":"2020-09-25","close":13762.5039},{"date":"2020-09-28","close":13487.2539},{"date":"2020-09-29","close":14542.3799},{"date":"2020-10-05","close":14680.0059},{"date":"2020-10-06","close":14450.6289},{"date":"2020-10-07","close":14450.6289},{"date":"2020-10-08","close":14313.0049},{"date":"2020-10-12","close":14909.3789},{"date":"2020-10-13","close":14909.3789},{"date":"2020-10-14","close":14496.5049},{"date":"2020-10-15","close":14221.2549},{"date":"2020-10-16","close":14680.0059},{"date":"2020-10-19","close":15047.0049},{"date":"2020-10-20","close":15505.7559},{"date":"2020-10-21","close":15551.6309},{"date":"2020-10-22","close":15230.5059},{"date":"2020-10-23","close":15230.5059},{"date":"2020-10-26","close":14909.3789},{"date":"2020-10-27","close":14313.0049},{"date":"2020-10-28","close":14221.2549},{"date":"2020-10-29","close":13900.1299},{"date":"2020-10-30","close":13533.1299},{"date":"2020-11-02","close":13716.6299},{"date":"2020-11-03","close":13808.3799},{"date":"2020-11-04","close":13808.3799},{"date":"2020-11-05","close":13670.7549},{"date":"2020-11-06","close":13579.0049},{"date":"2020-11-09","close":13716.6299},{"date":"2020-11-10","close":14129.5049},{"date":"2020-11-11","close":14175.3799},{"date":"2020-11-12","close":14175.3799},{"date":"2020-11-13","close":14129.5049},{"date":"2020-11-16","close":14037.7549},{"date":"2020-11-17","close":13946.0049},{"date":"2020-11-18","close":14267.1309},{"date":"2020-11-19","close":13946.0049},{"date":"2020-11-20","close":14083.6299},{"date":"2020-11-23","close":13946.0049},{"date":"2020-11-24","close":14221.2549},{"date":"2020-11-25","close":14221.2549},{"date":"2020-11-26","close":13946.0049},{"date":"2020-11-27","close":13946.0049},{"date":"2020-11-30","close":13854.2549},{"date":"2020-12-01","close":13991.8809},{"date":"2020-12-02","close":14680.0059},{"date":"2020-12-03","close":14771.7549},{"date":"2020-12-04","close":14588.2549},{"date":"2020-12-07","close":14313.0049},{"date":"2020-12-08","close":14450.6289},{"date":"2020-12-09","close":14450.6289},{"date":"2020-12-10","close":14496.5049},{"date":"2020-12-11","close":14725.8799},{"date":"2020-12-14","close":14542.3799},{"date":"2020-12-15","close":14496.5049},{"date":"2020-12-16","close":14496.5049},{"date":"2020-12-17","close":14404.7559},{"date":"2020-12-18","close":14588.2549},{"date":"2020-12-21","close":14634.1299},{"date":"2020-12-22","close":14129.5049},{"date":"2020-12-23","close":14358.8809},{"date":"2020-12-24","close":14542.3799},{"date":"2020-12-28","close":14358.8809},{"date":"2020-12-29","close":14534.7783},{"date":"2020-12-30","close":14534.7783},{"date":"2021-01-04","close":14627.3564},{"date":"2021-01-05","close":15136.5371},{"date":"2021-01-06","close":14951.3799},{"date":"2021-01-07","close":14719.9355},{"date":"2021-01-08","close":14210.7549},{"date":"2021-01-11","close":13933.0205},{"date":"2021-01-12","close":14997.6699},{"date":"2021-01-13","close":16478.9199},{"date":"2021-01-14","close":17219.5469},{"date":"2021-01-15","close":16710.3672},{"date":"2021-01-18","close":15923.4521},{"date":"2021-01-19","close":16154.8965},{"date":"2021-01-20","close":16478.9199},{"date":"2021-01-21","close":16941.8125},{"date":"2021-01-22","close":17034.3906},{"date":"2021-01-25","close":16664.0762},{"date":"2021-01-26","close":15969.7402},{"date":"2021-01-27","close":15784.584},{"date":"2021-01-28","close":15136.5371},{"date":"2021-01-29","close":14812.5137},{"date":"2021-02-01","close":16247.4756},{"date":"2021-02-02","close":16247.4756},{"date":"2021-02-03","close":16293.7627},{"date":"2021-02-04","close":16525.209},{"date":"2021-02-05","close":16849.2344},{"date":"2021-02-08","close":16849.2344},{"date":"2021-02-09","close":16895.5234},{"date":"2021-02-10","close":16941.8125},{"date":"2021-02-15","close":18145.3301},{"date":"2021-02-16","close":19256.2656},{"date":"2021-02-17","close":20135.7598},{"date":"2021-02-18","close":21478.1426},{"date":"2021-02-19","close":20922.6758},{"date":"2021-02-22","close":20043.1816},{"date":"2021-02-23","close":20228.3398},{"date":"2021-02-24","close":19256.2656},{"date":"2021-02-25","close":19904.3125},{"date":"2021-02-26","close":19024.8223},{"date":"2021-03-02","close":19534.002},{"date":"2021-03-03","close":20043.1816},{"date":"2021-03-04","close":20089.4707},{"date":"2021-03-05","close":20320.916},{"date":"2021-03-08","close":20228.3398},{"date":"2021-03-09","close":19904.3125},{"date":"2021-03-10","close":19071.1113},{"date":"2021-03-11","close":19441.4238},{"date":"2021-03-12","close":20135.7598},{"date":"2021-03-15","close":20320.916},{"date":"2021-03-16","close":20830.0957},{"date":"2021-03-17","close":20783.8066},{"date":"2021-03-18","close":21570.7227},{"date":"2021-03-19","close":21246.7012},{"date":"2021-03-22","close":22542.7949},{"date":"2021-03-23","close":22033.6133},{"date":"2021-03-24","close":22079.9023},{"date":"2021-03-25","close":21524.4336},{"date":"2021-03-26","close":21478.1426},{"date":"2021-03-29","close":21524.4336},{"date":"2021-03-30","close":21154.1211},{"date":"2021-03-31","close":21246.7012},{"date":"2021-04-01","close":20922.6758},{"date":"2021-04-02","close":21292.9863},{"date":"2021-04-05","close":21200.4102},{"date":"2021-04-06","close":22496.5039},{"date":"2021-04-07","close":23051.9727},{"date":"2021-04-08","close":22820.5293},{"date":"2021-04-09","close":22774.2383},{"date":"2021-04-12","close":21894.748},{"date":"2021-04-13","close":21385.5664},{"date":"2021-04-14","close":22589.084},{"date":"2021-04-15","close":22126.1914},{"date":"2021-04-16","close":22079.9023},{"date":"2021-04-19","close":22913.1055},{"date":"2021-04-20","close":22681.6621},{"date":"2021-04-21","close":22589.084},{"date":"2021-04-22","close":22542.7949},{"date":"2021-04-23","close":22681.6621},{"date":"2021-04-26","close":23468.5762},{"date":"2021-04-27","close":24486.9355},{"date":"2021-04-28","close":23561.1523},{"date":"2021-04-29","close":23977.7578},{"date":"2021-04-30","close":24070.334},{"date":"2021-05-03","close":23283.4199},{"date":"2021-05-04","close":23329.7109},{"date":"2021-05-06","close":23977.7578},{"date":"2021-05-07","close":23561.1523},{"date":"2021-05-10","close":25690.4531},{"date":"2021-05-11","close":28699.2441},{"date":"2021-05-12","close":28143.7773},{"date":"2021-05-13","close":26523.6562},{"date":"2021-05-14","close":26893.9688},{"date":"2021-05-17","close":25921.9004},{"date":"2021-05-18","close":25690.4531},{"date":"2021-05-20","close":25783.0293},{"date":"2021-05-21","close":25459.0078},{"date":"2021-05-24","close":26477.3672},{"date":"2021-05-25","close":27356.8613},{"date":"2021-05-26","close":26893.9688},{"date":"2021-05-27","close":27542.0176},{"date":"2021-05-28","close":27819.752},{"date":"2021-05-31","close":28328.9316},{"date":"2021-06-01","close":27542.0176},{"date":"2021-06-02","close":27727.1719},{"date":"2021-06-03","close":27773.4629},{"date":"2021-06-04","close":27773.4629},{"date":"2021-06-07","close":27310.5703},{"date":"2021-06-08","close":26940.2578},{"date":"2021-06-09","close":27449.4395},{"date":"2021-06-10","close":27171.7031},{"date":"2021-06-11","close":27171.7031},{"date":"2021-06-14","close":26847.6816},{"date":"2021-06-15","close":27727.1719},{"date":"2021-06-16","close":28190.0645},{"date":"2021-06-17","close":27125.416},{"date":"2021-06-18","close":27866.041},{"date":"2021-06-21","close":29208.4238},{"date":"2021-06-22","close":29254.7129},{"date":"2021-06-23","close":28467.7988},{"date":"2021-06-24","close":27866.041},{"date":"2021-06-25","close":27125.416},{"date":"2021-06-28","close":27356.8613},{"date":"2021-06-29","close":27495.7285},{"date":"2021-06-30","close":27958.6191},{"date":"2021-07-01","close":27125.416},{"date":"2021-07-02","close":26662.5234},{"date":"2021-07-05","close":27403.1504},{"date":"2021-07-06","close":26940.2578},{"date":"2021-07-07","close":27217.9941},{"date":"2021-07-08","close":26986.5469},{"date":"2021-07-09","close":26893.9688},{"date":"2021-07-12","close":26616.2363},{"date":"2021-07-13","close":26616.2363},{"date":"2021-07-14","close":26199.6328},{"date":"2021-07-15","close":26755.1035},{"date":"2021-07-16","close":26708.8145},{"date":"2021-07-19","close":26060.7676},{"date":"2021-07-20","close":25875.6094},{"date":"2021-07-21","close":25736.7422},{"date":"2021-07-22","close":25088.6934},{"date":"2021-07-23","close":24718.3828},{"date":"2021-07-26","close":26940.2578},{"date":"2021-07-27","close":25366.4297},{"date":"2021-07-28","close":24857.248},{"date":"2021-07-29","close":24903.5371},{"date":"2021-07-30","close":24764.6719},{"date":"2021-08-02","close":24579.5137},{"date":"2021-08-03","close":24348.0684},{"date":"2021-08-04","close":24533.2266},{"date":"2021-08-05","close":23792.5996},{"date":"2021-08-06","close":23375.998},{"date":"2021-08-09","close":23098.2637},{"date":"2021-08-10","close":23190.8418},{"date":"2021-08-11","close":23051.9727},{"date":"2021-08-12","close":22265.0586},{"date":"2021-08-13","close":21802.168},{"date":"2021-08-17","close":21200.4102},{"date":"2021-08-18","close":21570.7227},{"date":"2021-08-19","close":20737.5195},{"date":"2021-08-20","close":20228.3398},{"date":"2021-08-23","close":21292.9863},{"date":"2021-08-24","close":22913.1055},{"date":"2021-08-25","close":22774.2383},{"date":"2021-08-26","close":23005.6836},{"date":"2021-08-27","close":22542.7949},{"date":"2021-08-30","close":23051.9727},{"date":"2021-08-31","close":23607.4434},{"date":"2021-09-01","close":23792.5996},{"date":"2021-09-02","close":23514.8652},{"date":"2021-09-03","close":24162.9121},{"date":"2021-09-06","close":23838.8887},{"date":"2021-09-07","close":23422.2852},{"date":"2021-09-08","close":23144.5527},{"date":"2021-09-09","close":22681.6621},{"date":"2021-09-10","close":23283.4199},{"date":"2021-09-13","close":22681.6621},{"date":"2021-09-14","close":24209.1992},{"date":"2021-09-15","close":24301.7793},{"date":"2021-09-16","close":24255.4902},{"date":"2021-09-17","close":24764.6719},{"date":"2021-09-23","close":24579.5137},{"date":"2021-09-24","close":24579.5137},{"date":"2021-09-27","close":23931.4668},{"date":"2021-09-28","close":23283.4199},{"date":"2021-09-29","close":22866.8164},{"date":"2021-09-30","close":23329.7109},{"date":"2021-10-01","close":21987.3242},{"date":"2021-10-05","close":21987.3242},{"date":"2021-10-06","close":23190.8418},{"date":"2021-10-07","close":24209.1992},{"date":"2021-10-08","close":24116.623},{"date":"2021-10-12","close":23838.8887},{"date":"2021-10-13","close":23468.5762},{"date":"2021-10-14","close":23931.4668},{"date":"2021-10-15","close":23931.4668},{"date":"2021-10-18","close":24718.3828},{"date":"2021-10-19","close":24672.0938},{"date":"2021-10-20","close":24672.0938},{"date":"2021-10-21","close":24672.0938},{"date":"2021-10-22","close":24996.1152},{"date":"2021-10-25","close":24348.0684},{"date":"2021-10-26","close":22635.373},{"date":"2021-10-27","close":22727.9492},{"date":"2021-10-28","close":23005.6836},{"date":"2021-10-29","close":22542.7949},{"date":"2021-11-01","close":22033.6133},{"date":"2021-11-02","close":21941.0371},{"date":"2021-11-03","close":21478.1426},{"date":"2021-11-04","close":21061.543},{"date":"2021-11-05","close":20830.0957},{"date":"2021-11-08","close":21478.1426},{"date":"2021-11-09","close":21292.9863},{"date":"2021-11-10","close":20459.7832},{"date":"2021-11-11","close":20228.3398},{"date":"2021-11-12","close":20737.5195},{"date":"2021-11-15","close":20691.2285},{"date":"2021-11-16","close":20413.4961},{"date":"2021-11-17","close":20089.4707},{"date":"2021-11-18","close":20089.4707},{"date":"2021-11-19","close":20182.0488},{"date":"2021-11-22","close":20274.627},{"date":"2021-11-23","close":20644.9395},{"date":"2021-11-24","close":20459.7832},{"date":"2021-11-25","close":20691.2285},{"date":"2021-11-26","close":19904.3125},{"date":"2021-11-29","close":19209.9766},{"date":"2021-11-30","close":18330.4863},{"date":"2021-12-01","close":18978.5332},{"date":"2021-12-02","close":19487.7129},{"date":"2021-12-03","close":20413.4961},{"date":"2021-12-06","close":20737.5195},{"date":"2021-12-07","close":21292.9863},{"date":"2021-12-08","close":20737.5195},{"date":"2021-12-09","close":20737.5195},{"date":"2021-12-10","close":20691.2285},{"date":"2021-12-13","close":20691.2285},{"date":"2021-12-14","close":20737.5195},{"date":"2021-12-15","close":20552.3633},{"date":"2021-12-16","close":20644.9395},{"date":"2021-12-17","close":20598.6504},{"date":"2021-12-20","close":20228.3398},{"date":"2021-12-21","close":19904.3125},{"date":"2021-12-22","close":19811.7363},{"date":"2021-12-23","close":19811.7363},{"date":"2021-12-24","close":19811.7363},{"date":"2021-12-27","close":19672.8691},{"date":"2021-12-28","close":20043.1816},{"date":"2021-12-29","close":20184.9961},{"date":"2021-12-30","close":20374.084},{"date":"2022-01-03","close":21300.0},{"date":"2022-01-04","close":20374.084},{"date":"2022-01-05","close":20515.8984},{"date":"2022-01-06","close":20704.9844},{"date":"2022-01-07","close":20704.9844},{"date":"2022-01-10","close":20326.8105},{"date":"2022-01-11","close":20090.4531},{"date":"2022-01-12","close":20279.541},{"date":"2022-01-13","close":20657.7148},{"date":"2022-01-14","close":20610.4414},{"date":"2022-01-17","close":20704.9844},{"date":"2022-01-18","close":21319.5176},{"date":"2022-01-19","close":20941.3438},{"date":"2022-01-20","close":21083.1582},{"date":"2022-01-21","close":20704.9844},{"date":"2022-01-24","close":20232.2676},{"date":"2022-01-25","close":19948.6387},{"date":"2022-01-26","close":19475.9219},{"date":"2022-01-27","close":19192.293},{"date":"2022-01-28","close":19665.0078},{"date":"2022-02-03","close":21555.873},{"date":"2022-02-04","close":22217.6777},{"date":"2022-02-07","close":22690.3945},{"date":"2022-02-08","close":22690.3945},{"date":"2022-02-09","close":22690.3945},{"date":"2022-02-10","close":22359.4941},{"date":"2022-02-11","close":22643.123},{"date":"2022-02-14","close":22264.9492},{"date":"2022-02-15","close":21744.9609},{"date":"2022-02-16","close":22879.4805},{"date":"2022-02-17","close":22643.123},{"date":"2022-02-18","close":23399.4688},{"date":"2022-02-21","close":23257.6543},{"date":"2022-02-22","close":23257.6543},{"date":"2022-02-23","close":23257.6543},{"date":"2022-02-24","close":22406.7656},{"date":"2022-02-25","close":22501.3086},{"date":"2022-02-28","close":22501.3086},{"date":"2022-03-02","close":22784.9375},{"date":"2022-03-03","close":22784.9375},{"date":"2022-03-04","close":22075.8633},{"date":"2022-03-07","close":21744.9609},{"date":"2022-03-08","close":21555.873},{"date":"2022-03-10","close":21555.873},{"date":"2022-03-11","close":21555.873},{"date":"2022-03-14","close":21981.3203},{"date":"2022-03-15","close":21981.3203},{"date":"2022-03-16","close":21981.3203},{"date":"2022-03-17","close":24061.2715},{"date":"2022-03-18","close":23730.3711},{"date":"2022-03-21","close":23730.3711},{"date":"2022-03-22","close":23919.457},{"date":"2022-03-23","close":23446.7422},{"date":"2022-03-24","close":23446.7422},{"date":"2022-03-25","close":23257.6543},{"date":"2022-03-28","close":23541.2832},{"date":"2022-03-29","close":23541.2832},{"date":"2022-03-30","close":24108.5449},{"date":"2022-03-31","close":23777.6426},{"date":"2022-04-01","close":24533.9902},{"date":"2022-04-04","close":25432.1504},{"date":"2022-04-05","close":25384.8789},{"date":"2022-04-06","close":25148.5215},{"date":"2022-04-07","close":25148.5215},{"date":"2022-04-08","close":25195.793},{"date":"2022-04-11","close":25053.9785},{"date":"2022-04-12","close":24344.9023},{"date":"2022-04-13","close":24533.9902},{"date":"2022-04-14","close":24392.1738},{"date":"2022-04-15","close":25101.248},{"date":"2022-04-18","close":25148.5215},{"date":"2022-04-19","close":24628.5332},{"date":"2022-04-20","close":24344.9023},{"date":"2022-04-21","close":24581.2598},{"date":"2022-04-22","close":24061.2715},{"date":"2022-04-25","close":23635.8281},{"date":"2022-04-26","close":25621.2363},{"date":"2022-04-27","close":25384.8789},{"date":"2022-04-28","close":24392.1738},{"date":"2022-04-29","close":24392.1738},{"date":"2022-05-02","close":24344.9023},{"date":"2022-05-03","close":24250.3594},{"date":"2022-05-04","close":23966.7305},{"date":"2022-05-06","close":23683.0996},{"date":"2022-05-09","close":24800.0},{"date":"2022-05-10","close":23446.7422},{"date":"2022-05-11","close":24486.7188},{"date":"2022-05-12","close":24250.3594},{"date":"2022-05-13","close":24581.2598},{"date":"2022-05-16","close":24250.3594},{"date":"2022-05-17","close":23966.7305},{"date":"2022-05-18","close":24014.002},{"date":"2022-05-19","close":23824.916},{"date":"2022-05-20","close":23824.916},{"date":"2022-05-23","close":23399.4688},{"date":"2022-05-24","close":22974.0234},{"date":"2022-05-25","close":22737.666},{"date":"2022-05-26","close":22879.4805},{"date":"2022-05-27","close":23068.5684},{"date":"2022-05-30","close":23210.3828},{"date":"2022-05-31","close":23068.5684},{"date":"2022-06-02","close":23163.1113},{"date":"2022-06-03","close":23730.3711},{"date":"2022-06-07","close":24344.9023},{"date":"2022-06-08","close":23824.916},{"date":"2022-06-09","close":23399.4688},{"date":"2022-06-10","close":23257.6543},{"date":"2022-06-13","close":22123.1348},{"date":"2022-06-14","close":21224.9727},{"date":"2022-06-15","close":21366.7891},{"date":"2022-06-16","close":21414.0586},{"date":"2022-06-17","close":21461.332},{"date":"2022-06-20","close":20468.627},{"date":"2022-06-21","close":20752.2559},{"date":"2022-06-22","close":20515.8984},{"date":"2022-06-23","close":19475.9219},{"date":"2022-06-24","close":20043.1816},{"date":"2022-06-27","close":20704.9844},{"date":"2022-06-28","close":21224.9727},{"date":"2022-06-29","close":21272.2441},{"date":"2022-06-30","close":20610.4414},{"date":"2022-07-01","close":20184.9961},{"date":"2022-07-04","close":19665.0078},{"date":"2022-07-05","close":19995.9102},{"date":"2022-07-06","close":19854.0957},{"date":"2022-07-07","close":20137.7266},{"date":"2022-07-08","close":19901.3672},{"date":"2022-07-11","close":19617.7363},{"date":"2022-07-12","close":18955.9336},{"date":"2022-07-13","close":19239.5645},{"date":"2022-07-14","close":19192.293},{"date":"2022-07-15","close":19145.0195},{"date":"2022-07-18","close":19523.1934},{"date":"2022-07-19","close":19665.0078},{"date":"2022-07-20","close":19570.4668},{"date":"2022-07-21","close":19901.3672},{"date":"2022-07-22","close":19995.9102},{"date":"2022-07-25","close":20137.7266},{"date":"2022-07-26","close":19995.9102},{"date":"2022-07-27","close":20232.2676},{"date":"2022-07-28","close":20279.541},{"date":"2022-07-29","close":20657.7148},{"date":"2022-08-01","close":20563.1699},{"date":"2022-08-02","close":20374.084},{"date":"2022-08-03","close":20468.627},{"date":"2022-08-04","close":20468.627},{"date":"2022-08-05","close":21130.4297},{"date":"2022-08-08","close":21083.1582},{"date":"2022-08-09","close":21130.4297},{"date":"2022-08-10","close":20846.8008},{"date":"2022-08-11","close":20752.2559},{"date":"2022-08-12","close":21224.9727},{"date":"2022-08-16","close":22075.8633},{"date":"2022-08-17","close":21366.7891},{"date":"2022-08-18","close":20326.8105},{"date":"2022-08-19","close":19617.7363},{"date":"2022-08-22","close":18908.6641},{"date":"2022-08-23","close":18435.9453},{"date":"2022-08-24","close":18908.6641},{"date":"2022-08-25","close":19145.0195},{"date":"2022-08-26","close":19003.2051},{"date":"2022-08-29","close":18672.3047},{"date":"2022-08-30","close":19050.4785},{"date":"2022-08-31","close":19145.0195},{"date":"2022-09-01","close":18719.5762},{"date":"2022-09-02","close":18435.9453},{"date":"2022-09-05","close":18483.2168},{"date":"2022-09-06","close":18908.6641},{"date":"2022-09-07","close":18672.3047},{"date":"2022-09-08","close":18672.3047},{"date":"2022-09-13","close":19239.5645},{"date":"2022-09-14","close":19003.2051},{"date":"2022-09-15","close":18908.6641},{"date":"2022-09-16","close":19428.6504},{"date":"2022-09-19","close":19381.3789},{"date":"2022-09-20","close":19570.4668},{"date":"2022-09-21","close":19570.4668},{"date":"2022-09-22","close":20043.1816},{"date":"2022-09-23","close":19617.7363},{"date":"2022-09-26","close":18152.3164},{"date":"2022-09-27","close":18105.043},{"date":"2022-09-28","close":17348.6973},{"date":"2022-09-29","close":16828.709},{"date":"2022-09-30","close":16639.6211},{"date":"2022-10-04","close":16923.2539},{"date":"2022-10-05","close":16639.6211},{"date":"2022-10-06","close":16970.5254},{"date":"2022-10-07","close":16308.7207},{"date":"2022-10-11","close":15221.4727},{"date":"2022-10-12","close":14937.8428},{"date":"2022-10-13","close":14370.584},{"date":"2022-10-14","close":15316.0166},{"date":"2022-10-17","close":15599.6465},{"date":"2022-10-18","close":15599.6465},{"date":"2022-10-19","close":15694.1904},{"date":"2022-10-20","close":15410.5596},{"date":"2022-10-21","close":14890.5713},{"date":"2022-10-24","close":15079.6582},{"date":"2022-10-25","close":15174.2021},{"date":"2022-10-26","close":15410.5596},{"date":"2022-10-27","close":15694.1904},{"date":"2022-10-28","close":15410.5596},{"date":"2022-10-31","close":15316.0166},{"date":"2022-11-01","close":15126.9297},{"date":"2022-11-02","close":15221.4727},{"date":"2022-11-03","close":14890.5713},{"date":"2022-11-04","close":14796.0283},{"date":"2022-11-07","close":14890.5713},{"date":"2022-11-08","close":15174.2021},{"date":"2022-11-09","close":15363.2881},{"date":"2022-11-10","close":15221.4727},{"date":"2022-11-11","close":15505.1035},{"date":"2022-11-14","close":15836.0049},{"date":"2022-11-15","close":15930.5469},{"date":"2022-11-16","close":15599.6465},{"date":"2022-11-17","close":15599.6465},{"date":"2022-11-18","close":15316.0166},{"date":"2022-11-21","close":14890.5713},{"date":"2022-11-22","close":14748.7559},{"date":"2022-11-23","close":15126.9297},{"date":"2022-11-24","close":15268.7441},{"date":"2022-11-25","close":15126.9297},{"date":"2022-11-28","close":14701.4854},{"date":"2022-11-29","close":14985.1152},{"date":"2022-11-30","close":15126.9297},{"date":"2022-12-01","close":15599.6465},{"date":"2022-12-02","close":15316.0166},{"date":"2022-12-05","close":15552.374},{"date":"2022-12-06","close":15316.0166},{"date":"2022-12-07","close":15079.6582},{"date":"2022-12-08","close":14985.1152},{"date":"2022-12-09","close":15174.2021},{"date":"2022-12-12","close":14890.5713},{"date":"2022-12-13","close":15032.3867},{"date":"2022-12-14","close":15032.3867},{"date":"2022-12-15","close":15032.3867},{"date":"2022-12-16","close":14985.1152},{"date":"2022-12-19","close":15079.6582},{"date":"2022-12-20","close":14843.2998},{"date":"2022-12-21","close":15032.3867},{"date":"2022-12-22","close":15883.2754},{"date":"2022-12-23","close":15457.8311},{"date":"2022-12-26","close":15363.2881},{"date":"2022-12-27","close":16261.4502},{"date":"2022-12-28","close":16066.7021},{"date":"2022-12-29","close":15969.3281},{"date":"2023-01-02","close":15628.5195},{"date":"2023-01-03","close":15531.1455},{"date":"2023-01-04","close":15823.2666},{"date":"2023-01-05","close":15531.1455},{"date":"2023-01-06","close":15531.1455},{"date":"2023-01-09","close":16115.3887},{"date":"2023-01-10","close":16358.8232},{"date":"2023-01-11","close":16602.2578},{"date":"2023-01-12","close":16456.1973},{"date":"2023-01-13","close":16699.6328},{"date":"2023-01-16","close":16650.9453},{"date":"2023-01-17","close":16358.8232},{"date":"2023-01-18","close":17040.4414},{"date":"2023-01-19","close":17089.1289},{"date":"2023-01-20","close":17332.5625},{"date":"2023-01-25","close":17819.4336},{"date":"2023-01-26","close":17838.9082},{"date":"2023-01-27","close":17838.9082},{"date":"2023-01-30","close":17527.3105},{"date":"2023-01-31","close":17381.25},{"date":"2023-02-01","close":17011.2285},{"date":"2023-02-02","close":17137.8145},{"date":"2023-02-03","close":17235.1895},{"date":"2023-02-06","close":17352.0371},{"date":"2023-02-07","close":17877.8574},{"date":"2023-02-08","close":17741.5332},{"date":"2023-02-09","close":17624.6855},{"date":"2023-02-10","close":17429.9375},{"date":"2023-02-13","close":17235.1895},{"date":"2023-02-14","close":16865.168},{"date":"2023-02-15","close":16563.3086},{"date":"2023-02-16","close":16504.8848},{"date":"2023-02-17","close":16183.5508},{"date":"2023-02-20","close":16573.0469},{"date":"2023-02-21","close":16465.9355},{"date":"2023-02-22","close":16280.9248},{"date":"2023-02-23","close":16495.1465},{"date":"2023-02-24","close":16417.248},{"date":"2023-02-27","close":16358.8232},{"date":"2023-02-28","close":15540.8828},{"date":"2023-03-02","close":15833.0039},{"date":"2023-03-03","close":16076.4395},{"date":"2023-03-06","close":15920.6406},{"date":"2023-03-07","close":15638.2568},{"date":"2023-03-08","close":15706.418},{"date":"2023-03-09","close":15686.9434},{"date":"2023-03-10","close":15453.2461},{"date":"2023-03-13","close":15161.124},{"date":"2023-03-14","close":14761.8906},{"date":"2023-03-15","close":14654.7793},{"date":"2023-03-16","close":14255.5459},{"date":"2023-03-17","close":14567.1426},{"date":"2023-03-20","close":14479.5068},{"date":"2023-03-21","close":14391.8701},{"date":"2023-03-22","close":14060.7988},{"date":"2023-03-23","close":13836.8379},{"date":"2023-03-24","close":14197.1221},{"date":"2023-03-27","close":13953.6875},{"date":"2023-03-28","close":14167.9102},{"date":"2023-03-29","close":14323.708},{"date":"2023-03-30","close":14430.8193},{"date":"2023-03-31","close":14742.416},{"date":"2023-04-03","close":14654.7793},{"date":"2023-04-04","close":14567.1426},{"date":"2023-04-05","close":14537.9307},{"date":"2023-04-06","close":14304.2334},{"date":"2023-04-07","close":14099.748},{"date":"2023-04-10","close":13797.8887},{"date":"2023-04-11","close":14236.0713},{"date":"2023-04-12","close":13690.7773},{"date":"2023-04-13","close":13953.6875},{"date":"2023-04-14","close":14119.2227},{"date":"2023-04-17","close":14294.4961},{"date":"2023-04-18","close":14304.2334},{"date":"2023-04-19","close":15141.6494},{"date":"2023-04-20","close":14742.416},{"date":"2023-04-21","close":14352.9199},{"date":"2023-04-24","close":14099.748},{"date":"2023-04-25","close":13739.4648},{"date":"2023-04-26","close":13953.6875},{"date":"2023-04-27","close":14187.3848},{"date":"2023-04-28","close":13866.0508},{"date":"2023-05-02","close":14177.6475},{"date":"2023-05-03","close":14265.2842},{"date":"2023-05-04","close":14051.0615},{"date":"2023-05-08","close":14236.0713},{"date":"2023-05-09","close":14167.9102},{"date":"2023-05-10","close":14226.334},{"date":"2023-05-11","close":14372.3955},{"date":"2023-05-12","close":14372.3955},{"date":"2023-05-15","close":14226.334},{"date":"2023-05-16","close":13242.8574},{"date":"2023-05-17","close":12970.21},{"date":"2023-05-18","close":12863.0986},{"date":"2023-05-19","close":13067.584},{"date":"2023-05-22","close":13544.7168},{"date":"2023-05-23","close":13369.4434},{"date":"2023-05-24","close":13427.8682},{"date":"2023-05-25","close":13184.4326},{"date":"2023-05-26","close":13038.3721},{"date":"2023-05-30","close":13067.584},{"date":"2023-05-31","close":12794.9375},{"date":"2023-06-01","close":12824.1494},{"date":"2023-06-02","close":12921.5234},{"date":"2023-06-05","close":13018.8975},{"date":"2023-06-07","close":13028.6348},{"date":"2023-06-08","close":12872.8359},{"date":"2023-06-09","close":12843.624},{"date":"2023-06-12","close":12707.3008},{"date":"2023-06-13","close":12590.4521},{"date":"2023-06-14","close":12376.2295},{"date":"2023-06-15","close":12259.3799},{"date":"2023-06-16","close":12288.5928},{"date":"2023-06-19","close":12288.5928},{"date":"2023-06-20","close":12502.8154},{"date":"2023-06-21","close":12366.4922},{"date":"2023-06-22","close":12356.7539},{"date":"2023-06-23","close":12278.8555},{"date":"2023-06-26","close":12181.4814},{"date":"2023-06-27","close":12317.8047},{"date":"2023-06-28","close":12463.8652},{"date":"2023-06-29","close":12220.4307},{"date":"2023-06-30","close":12171.7441},{"date":"2023-07-03","close":12502.8154},{"date":"2023-07-04","close":12317.8047},{"date":"2023-07-05","close":12103.582},{"date":"2023-07-06","close":11967.2588},{"date":"2023-07-07","close":11791.9854},{"date":"2023-07-10","close":11928.3086},{"date":"2023-07-11","close":11957.5215},{"date":"2023-07-12","close":12171.7441},{"date":"2023-07-13","close":12162.0068},{"date":"2023-07-14","close":11976.9961},{"date":"2023-07-17","close":11791.9854},{"date":"2023-07-18","close":11684.874},{"date":"2023-07-19","close":11616.7119},{"date":"2023-07-20","close":11568.0254},{"date":"2023-07-21","close":11490.126},{"date":"2023-07-24","close":11081.1553},{"date":"2023-07-25","close":10730.6094},{"date":"2023-07-26","close":10467.6992},{"date":"2023-07-27","close":10633.2354},{"date":"2023-07-28","close":10419.0127},{"date":"2023-07-31","close":10438.4873},{"date":"2023-08-01","close":10535.8613},{"date":"2023-08-02","close":10370.3262},{"date":"2023-08-03","close":10506.6494},{"date":"2023-08-04","close":10720.8721},{"date":"2023-08-07","close":10711.1348},{"date":"2023-08-08","close":10321.6387},{"date":"2023-08-09","close":10253.4766},{"date":"2023-08-10","close":10613.7607},{"date":"2023-08-11","close":10662.4473},{"date":"2023-08-14","close":10565.0732},{"date":"2023-08-16","close":10360.5879},{"date":"2023-08-17","close":10048.9912},{"date":"2023-08-18","close":9932.1426},{"date":"2023-08-21","close":10107.416},{"date":"2023-08-22","close":10039.2539},{"date":"2023-08-23","close":9834.7686},{"date":"2023-08-24","close":9805.5566},{"date":"2023-08-25","close":9815.2939},{"date":"2023-08-28","close":10224.2646},{"date":"2023-08-29","close":10321.6387},{"date":"2023-08-30","close":10282.6895},{"date":"2023-08-31","close":10058.7295},{"date":"2023-09-01","close":10058.7295},{"date":"2023-09-04","close":9932.1426},{"date":"2023-09-05","close":9844.5068},{"date":"2023-09-06","close":9786.082},{"date":"2023-09-07","close":9766.6074},{"date":"2023-09-08","close":9912.668},{"date":"2023-09-11","close":9912.668},{"date":"2023-09-12","close":10068.4668},{"date":"2023-09-13","close":9951.6182},{"date":"2023-09-14","close":9795.8193},{"date":"2023-09-15","close":10321.6387},{"date":"2023-09-18","close":10419.0127},{"date":"2023-09-19","close":10321.6387},{"date":"2023-09-20","close":10175.5781},{"date":"2023-09-21","close":10000.3047},{"date":"2023-09-22","close":10214.5273},{"date":"2023-09-25","close":10214.5273},{"date":"2023-09-26","close":10078.2041},{"date":"2023-09-27","close":10321.6387},{"date":"2023-10-04","close":9932.1426},{"date":"2023-10-05","close":9961.3555},{"date":"2023-10-06","close":10282.6895},{"date":"2023-10-10","close":9873.7188},{"date":"2023-10-11","close":9971.0928},{"date":"2023-10-12","close":10078.2041},{"date":"2023-10-13","close":10272.9521},{"date":"2023-10-16","close":10029.5166},{"date":"2023-10-17","close":10097.6787},{"date":"2023-10-18","close":9893.1934},{"date":"2023-10-19","close":9747.1328},{"date":"2023-10-20","close":9542.6475},{"date":"2023-10-23","close":9552.3848},{"date":"2023-10-24","close":9513.4346},{"date":"2023-10-25","close":9493.96},{"date":"2023-10-26","close":9221.3135},{"date":"2023-10-27","close":9075.252},{"date":"2023-10-30","close":8977.8779},{"date":"2023-10-31","close":8968.1406},{"date":"2023-11-01","close":8987.6152},{"date":"2023-11-02","close":9221.3135},{"date":"2023-11-03","close":9445.2734},{"date":"2023-11-06","close":9552.3848},{"date":"2023-11-07","close":9493.96},{"date":"2023-11-08","close":9523.1719},{"date":"2023-11-09","close":9474.4854},{"date":"2023-11-10","close":9231.0508},{"date":"2023-11-13","close":8909.7168},{"date":"2023-11-14","close":9046.04},{"date":"2023-11-15","close":9094.7266},{"date":"2023-11-16","close":8987.6152},{"date":"2023-11-17","close":8890.2412},{"date":"2023-11-20","close":9007.0908},{"date":"2023-11-21","close":9046.04},{"date":"2023-11-22","close":8987.6152},{"date":"2023-11-23","close":8997.3525},{"date":"2023-11-24","close":9046.04},{"date":"2023-11-27","close":8987.6152},{"date":"2023-11-28","close":8958.4033},{"date":"2023-11-29","close":8861.0293},{"date":"2023-11-30","close":8812.3428},{"date":"2023-12-01","close":8802.6055},{"date":"2023-12-04","close":8783.1299},{"date":"2023-12-05","close":8773.3926},{"date":"2023-12-06","close":8773.3926},{"date":"2023-12-07","close":8958.4033},{"date":"2023-12-08","close":8773.3926},{"date":"2023-12-11","close":8763.6553},{"date":"2023-12-12","close":9153.1514},{"date":"2023-12-13","close":9094.7266},{"date":"2023-12-14","close":8948.666},{"date":"2023-12-15","close":9153.1514},{"date":"2023-12-18","close":9114.2021},{"date":"2023-12-19","close":9046.04},{"date":"2023-12-20","close":9338.1621},{"date":"2023-12-21","close":9406.3232},{"date":"2023-12-22","close":9688.708},{"date":"2023-12-26","close":9270.0},{"date":"2023-12-27","close":9440.0},{"date":"2023-12-28","close":9370.0},{"date":"2024-01-02","close":9430.0},{"date":"2024-01-03","close":9450.0},{"date":"2024-01-04","close":9260.0},{"date":"2024-01-05","close":9240.0},{"date":"2024-01-08","close":9160.0},{"date":"2024-01-09","close":9110.0},{"date":"2024-01-10","close":9140.0},{"date":"2024-01-11","close":9170.0},{"date":"2024-01-12","close":9160.0},{"date":"2024-01-15","close":9080.0},{"date":"2024-01-16","close":9040.0},{"date":"2024-01-17","close":8820.0},{"date":"2024-01-18","close":8720.0},{"date":"2024-01-19","close":8700.0},{"date":"2024-01-22","close":8680.0},{"date":"2024-01-23","close":8540.0},{"date":"2024-01-24","close":8540.0},{"date":"2024-01-25","close":8530.0},{"date":"2024-01-26","close":8710.0},{"date":"2024-01-29","close":8840.0},{"date":"2024-01-30","close":8780.0},{"date":"2024-01-31","close":8520.0},{"date":"2024-02-01","close":8610.0},{"date":"2024-02-02","close":8690.0},{"date":"2024-02-05","close":8690.0},{"date":"2024-02-06","close":8450.0},{"date":"2024-02-07","close":8550.0},{"date":"2024-02-08","close":8520.0},{"date":"2024-02-13","close":8490.0},{"date":"2024-02-14","close":8490.0},{"date":"2024-02-15","close":8330.0},{"date":"2024-02-16","close":8440.0},{"date":"2024-02-19","close":8530.0},{"date":"2024-02-20","close":8480.0},{"date":"2024-02-21","close":8410.0},{"date":"2024-02-22","close":8310.0},{"date":"2024-02-23","close":8290.0},{"date":"2024-02-26","close":8250.0},{"date":"2024-02-27","close":8060.0},{"date":"2024-02-28","close":8110.0},{"date":"2024-02-29","close":8130.0},{"date":"2024-03-04","close":7990.0},{"date":"2024-03-05","close":7930.0},{"date":"2024-03-06","close":8090.0},{"date":"2024-03-07","close":8100.0},{"date":"2024-03-08","close":7980.0},{"date":"2024-03-11","close":7950.0},{"date":"2024-03-12","close":8000.0},{"date":"2024-03-13","close":7970.0},{"date":"2024-03-14","close":7990.0},{"date":"2024-03-15","close":7940.0},{"date":"2024-03-18","close":7920.0},{"date":"2024-03-19","close":7900.0},{"date":"2024-03-20","close":7900.0},{"date":"2024-03-21","close":7890.0},{"date":"2024-03-22","close":7980.0},{"date":"2024-03-25","close":8000.0},{"date":"2024-03-26","close":8030.0},{"date":"2024-03-27","close":8070.0},{"date":"2024-03-28","close":7980.0},{"date":"2024-03-29","close":8000.0},{"date":"2024-04-01","close":8090.0},{"date":"2024-04-02","close":8010.0},{"date":"2024-04-03","close":7900.0},{"date":"2024-04-04","close":7860.0},{"date":"2024-04-05","close":7780.0},{"date":"2024-04-08","close":7670.0},{"date":"2024-04-09","close":7660.0},{"date":"2024-04-11","close":7670.0},{"date":"2024-04-12","close":7610.0},{"date":"2024-04-15","close":7400.0},{"date":"2024-04-16","close":7280.0},{"date":"2024-04-17","close":7200.0},{"date":"2024-04-18","close":7270.0},{"date":"2024-04-19","close":7150.0},{"date":"2024-04-22","close":7250.0},{"date":"2024-04-23","close":7150.0},{"date":"2024-04-24","close":7080.0},{"date":"2024-04-25","close":7060.0},{"date":"2024-04-26","close":6980.0},{"date":"2024-04-29","close":7060.0},{"date":"2024-04-30","close":7070.0},{"date":"2024-05-02","close":7100.0},{"date":"2024-05-03","close":7220.0},{"date":"2024-05-07","close":7240.0},{"date":"2024-05-08","close":7280.0},{"date":"2024-05-09","close":7280.0},{"date":"2024-05-10","close":7250.0},{"date":"2024-05-13","close":7270.0},{"date":"2024-05-14","close":7390.0},{"date":"2024-05-16","close":7030.0},{"date":"2024-05-17","close":6910.0},{"date":"2024-05-20","close":6960.0},{"date":"2024-05-21","close":6900.0},{"date":"2024-05-22","close":6980.0},{"date":"2024-05-23","close":7090.0},{"date":"2024-05-24","close":7070.0},{"date":"2024-05-27","close":6940.0},{"date":"2024-05-28","close":6950.0},{"date":"2024-05-29","close":6900.0},{"date":"2024-05-30","close":6790.0},{"date":"2024-05-31","close":6850.0},{"date":"2024-06-03","close":6880.0},{"date":"2024-06-04","close":6830.0},{"date":"2024-06-05","close":6780.0},{"date":"2024-06-07","close":6760.0},{"date":"2024-06-10","close":6720.0},{"date":"2024-06-11","close":6670.0},{"date":"2024-06-12","close":6660.0},{"date":"2024-06-13","close":6880.0},{"date":"2024-06-14","close":6880.0},{"date":"2024-06-17","close":6800.0},{"date":"2024-06-18","close":6780.0},{"date":"2024-06-19","close":6640.0},{"date":"2024-06-20","close":6670.0},{"date":"2024-06-21","close":6450.0},{"date":"2024-06-24","close":6360.0},{"date":"2024-06-25","close":6390.0},{"date":"2024-06-26","close":6330.0},{"date":"2024-06-27","close":6290.0},{"date":"2024-06-28","close":6300.0},{"date":"2024-07-01","close":6330.0},{"date":"2024-07-02","close":6240.0},{"date":"2024-07-03","close":6210.0},{"date":"2024-07-04","close":6110.0},{"date":"2024-07-05","close":6060.0},{"date":"2024-07-08","close":6120.0},{"date":"2024-07-09","close":6230.0},{"date":"2024-07-10","close":6120.0},{"date":"2024-07-11","close":6290.0},{"date":"2024-07-12","close":6870.0},{"date":"2024-07-15","close":6830.0},{"date":"2024-07-16","close":6740.0},{"date":"2024-07-17","close":6700.0},{"date":"2024-07-18","close":6640.0},{"date":"2024-07-19","close":6590.0},{"date":"2024-07-22","close":6530.0},{"date":"2024-07-23","close":6580.0},{"date":"2024-07-24","close":6530.0},{"date":"2024-07-25","close":6400.0},{"date":"2024-07-26","close":6430.0},{"date":"2024-07-29","close":6370.0},{"date":"2024-07-30","close":6250.0},{"date":"2024-07-31","close":6350.0},{"date":"2024-08-01","close":6430.0},{"date":"2024-08-02","close":6310.0},{"date":"2024-08-05","close":5480.0},{"date":"2024-08-06","close":5740.0},{"date":"2024-08-07","close":5980.0},{"date":"2024-08-08","close":6080.0},{"date":"2024-08-09","close":6260.0},{"date":"2024-08-12","close":6550.0},{"date":"2024-08-13","close":6510.0},{"date":"2024-08-14","close":6500.0},{"date":"2024-08-16","close":6640.0},{"date":"2024-08-19","close":6560.0},{"date":"2024-08-20","close":6610.0},{"date":"2024-08-21","close":6690.0},{"date":"2024-08-22","close":6740.0},{"date":"2024-08-23","close":6780.0},{"date":"2024-08-26","close":6830.0},{"date":"2024-08-27","close":6970.0},{"date":"2024-08-28","close":7030.0},{"date":"2024-08-29","close":6990.0},{"date":"2024-08-30","close":6770.0},{"date":"2024-09-02","close":6630.0},{"date":"2024-09-03","close":6580.0},{"date":"2024-09-04","close":6590.0},{"date":"2024-09-05","close":6350.0},{"date":"2024-09-06","close":6240.0},{"date":"2024-09-09","close":6460.0},{"date":"2024-09-10","close":6290.0},{"date":"2024-09-11","close":6230.0},{"date":"2024-09-12","close":6100.0},{"date":"2024-09-13","close":5980.0},{"date":"2024-09-19","close":5900.0},{"date":"2024-09-20","close":5930.0},{"date":"2024-09-23","close":6020.0},{"date":"2024-09-24","close":6370.0},{"date":"2024-09-25","close":6530.0},{"date":"2024-09-26","close":6630.0},{"date":"2024-09-27","close":6700.0},{"date":"2024-09-30","close":6750.0},{"date":"2024-10-02","close":6650.0},{"date":"2024-10-04","close":6560.0},{"date":"2024-10-07","close":6540.0},{"date":"2024-10-08","close":6500.0},{"date":"2024-10-10","close":6380.0},{"date":"2024-10-11","close":6320.0},{"date":"2024-10-14","close":6260.0},{"date":"2024-10-15","close":6250.0},{"date":"2024-10-16","close":6080.0},{"date":"2024-10-17","close":6080.0},{"date":"2024-10-18","close":5970.0},{"date":"2024-10-21","close":6070.0},{"date":"2024-10-22","close":6040.0},{"date":"2024-10-23","close":6090.0},{"date":"2024-10-24","close":6010.0},{"date":"2024-10-25","close":5800.0},{"date":"2024-10-28","close":5790.0},{"date":"2024-10-29","close":5660.0},{"date":"2024-10-30","close":5680.0},{"date":"2024-10-31","close":5700.0},{"date":"2024-11-01","close":5560.0},{"date":"2024-11-04","close":5640.0},{"date":"2024-11-05","close":5850.0},{"date":"2024-11-06","close":5820.0},{"date":"2024-11-07","close":5710.0},{"date":"2024-11-08","close":5510.0},{"date":"2024-11-11","close":5790.0},{"date":"2024-11-12","close":5730.0},{"date":"2024-11-13","close":5580.0},{"date":"2024-11-14","close":5420.0},{"date":"2024-11-15","close":5250.0},{"date":"2024-11-18","close":5180.0},{"date":"2024-11-19","close":5100.0},{"date":"2024-11-20","close":5030.0},{"date":"2024-11-21","close":4980.0},{"date":"2024-11-22","close":4960.0},{"date":"2024-11-25","close":5150.0},{"date":"2024-11-26","close":5160.0},{"date":"2024-11-27","close":5180.0},{"date":"2024-11-28","close":5240.0},{"date":"2024-11-29","close":5230.0},{"date":"2024-12-02","close":5230.0},{"date":"2024-12-03","close":5300.0},{"date":"2024-12-04","close":5200.0},{"date":"2024-12-05","close":5180.0},{"date":"2024-12-06","close":5120.0},{"date":"2024-12-09","close":4915.0},{"date":"2024-12-10","close":5050.0},{"date":"2024-12-11","close":5130.0},{"date":"2024-12-12","close":5050.0},{"date":"2024-12-13","close":5080.0},{"date":"2024-12-16","close":5090.0},{"date":"2024-12-17","close":5120.0},{"date":"2024-12-18","close":5190.0},{"date":"2024-12-19","close":5090.0},{"date":"2024-12-20","close":5060.0},{"date":"2024-12-23","close":5170.0},{"date":"2024-12-24","close":4980.0},{"date":"2024-12-26","close":5090.0},{"date":"2024-12-27","close":4850.0},{"date":"2024-12-30","close":4930.0},{"date":"2025-01-02","close":5050.0},{"date":"2025-01-03","close":5130.0},{"date":"2025-01-06","close":4965.0},{"date":"2025-01-07","close":4985.0},{"date":"2025-01-08","close":4925.0},{"date":"2025-01-09","close":4925.0},{"date":"2025-01-10","close":4925.0},{"date":"2025-01-13","close":4900.0},{"date":"2025-01-14","close":4905.0},{"date":"2025-01-15","close":4900.0},{"date":"2025-01-16","close":5020.0},{"date":"2025-01-17","close":4940.0},{"date":"2025-01-20","close":4890.0},{"date":"2025-01-21","close":4805.0},{"date":"2025-01-22","close":4835.0},{"date":"2025-01-23","close":4685.0},{"date":"2025-01-24","close":4685.0},{"date":"2025-01-31","close":4455.0},{"date":"2025-02-03","close":4305.0},{"date":"2025-02-04","close":4290.0},{"date":"2025-02-05","close":4530.0},{"date":"2025-02-06","close":4425.0},{"date":"2025-02-07","close":4365.0},{"date":"2025-02-10","close":4390.0},{"date":"2025-02-11","close":4415.0},{"date":"2025-02-12","close":4340.0},{"date":"2025-02-13","close":4385.0},{"date":"2025-02-14","close":4385.0},{"date":"2025-02-17","close":4410.0},{"date":"2025-02-18","close":4495.0},{"date":"2025-02-19","close":4535.0},{"date":"2025-02-20","close":4560.0},{"date":"2025-02-21","close":4660.0},{"date":"2025-02-24","close":4665.0},{"date":"2025-02-25","close":4785.0},{"date":"2025-02-26","close":4685.0},{"date":"2025-02-27","close":4660.0},{"date":"2025-02-28","close":4660.0},{"date":"2025-03-04","close":4550.0},{"date":"2025-03-05","close":4685.0},{"date":"2025-03-06","close":4475.0},{"date":"2025-03-07","close":4565.0},{"date":"2025-03-10","close":4545.0},{"date":"2025-03-11","close":4485.0},{"date":"2025-03-12","close":4495.0},{"date":"2025-03-13","close":4560.0},{"date":"2025-03-14","close":4645.0},{"date":"2025-03-17","close":4480.0},{"date":"2025-03-18","close":4485.0},{"date":"2025-03-19","close":4465.0},{"date":"2025-03-20","close":4285.0},{"date":"2025-03-21","close":4165.0},{"date":"2025-03-24","close":4090.0},{"date":"2025-03-25","close":4175.0},{"date":"2025-03-26","close":4360.0},{"date":"2025-03-27","close":4305.0},{"date":"2025-03-28","close":4060.0},{"date":"2025-03-31","close":3970.0},{"date":"2025-04-01","close":3950.0},{"date":"2025-04-02","close":4020.0},{"date":"2025-04-03","close":3885.0},{"date":"2025-04-04","close":3945.0},{"date":"2025-04-07","close":3805.0},{"date":"2025-04-08","close":3895.0},{"date":"2025-04-09","close":3885.0},{"date":"2025-04-10","close":4060.0},{"date":"2025-04-11","close":4230.0},{"date":"2025-04-14","close":4260.0},{"date":"2025-04-15","close":4350.0},{"date":"2025-04-16","close":4375.0},{"date":"2025-04-17","close":4550.0},{"date":"2025-04-18","close":4615.0},{"date":"2025-04-21","close":4640.0},{"date":"2025-04-22","close":4690.0},{"date":"2025-04-23","close":4715.0},{"date":"2025-04-24","close":4630.0},{"date":"2025-04-25","close":4520.0},{"date":"2025-04-28","close":4450.0},{"date":"2025-04-29","close":4380.0},{"date":"2025-04-30","close":4330.0},{"date":"2025-05-02","close":4200.0},{"date":"2025-05-07","close":4215.0},{"date":"2025-05-08","close":4325.0},{"date":"2025-05-09","close":4245.0},{"date":"2025-05-12","close":4330.0},{"date":"2025-05-13","close":4400.0},{"date":"2025-05-14","close":4495.0},{"date":"2025-05-15","close":4465.0},{"date":"2025-05-16","close":4460.0},{"date":"2025-05-19","close":4260.0},{"date":"2025-05-20","close":4115.0},{"date":"2025-05-21","close":4175.0},{"date":"2025-05-22","close":4030.0},{"date":"2025-05-23","close":4110.0},{"date":"2025-05-26","close":4040.0},{"date":"2025-05-27","close":4000.0},{"date":"2025-05-28","close":4000.0},{"date":"2025-05-29","close":4025.0},{"date":"2025-05-30","close":4025.0},{"date":"2025-06-02","close":4015.0},{"date":"2025-06-04","close":4110.0},{"date":"2025-06-05","close":4150.0},{"date":"2025-06-09","close":4255.0},{"date":"2025-06-10","close":4250.0},{"date":"2025-06-11","close":4300.0},{"date":"2025-06-12","close":4335.0},{"date":"2025-06-13","close":4120.0},{"date":"2025-06-16","close":4150.0},{"date":"2025-06-17","close":4135.0},{"date":"2025-06-18","close":4135.0},{"date":"2025-06-19","close":4090.0},{"date":"2025-06-20","close":4110.0},{"date":"2025-06-23","close":4050.0},{"date":"2025-06-24","close":4100.0},{"date":"2025-06-25","close":4150.0},{"date":"2025-06-26","close":4130.0},{"date":"2025-06-27","close":4045.0},{"date":"2025-06-30","close":4040.0},{"date":"2025-07-01","close":4060.0},{"date":"2025-07-02","close":4040.0},{"date":"2025-07-03","close":4070.0},{"date":"2025-07-04","close":4055.0},{"date":"2025-07-07","close":4170.0},{"date":"2025-07-08","close":4155.0},{"date":"2025-07-09","close":4075.0},{"date":"2025-07-10","close":4085.0},{"date":"2025-07-11","close":4110.0},{"date":"2025-07-14","close":4085.0},{"date":"2025-07-15","close":4060.0},{"date":"2025-07-16","close":4735.0},{"date":"2025-07-17","close":4625.0},{"date":"2025-07-18","close":4570.0},{"date":"2025-07-21","close":4540.0},{"date":"2025-07-22","close":4500.0},{"date":"2025-07-23","close":4420.0},{"date":"2025-07-24","close":4290.0},{"date":"2025-07-25","close":4370.0},{"date":"2025-07-28","close":4370.0},{"date":"2025-07-29","close":4465.0},{"date":"2025-07-30","close":4555.0},{"date":"2025-07-31","close":4550.0},{"date":"2025-08-01","close":4345.0},{"date":"2025-08-04","close":4365.0},{"date":"2025-08-05","close":4365.0},{"date":"2025-08-06","close":4400.0},{"date":"2025-08-07","close":4395.0},{"date":"2025-08-08","close":4390.0},{"date":"2025-08-11","close":4345.0},{"date":"2025-08-12","close":4450.0},{"date":"2025-08-13","close":4565.0},{"date":"2025-08-14","close":4510.0},{"date":"2025-08-18","close":4315.0},{"date":"2025-08-19","close":4255.0},{"date":"2025-08-20","close":4110.0},{"date":"2025-08-21","close":4200.0},{"date":"2025-08-22","close":4200.0},{"date":"2025-08-25","close":4200.0},{"date":"2025-08-26","close":4185.0},{"date":"2025-08-27","close":4135.0},{"date":"2025-08-28","close":4140.0},{"date":"2025-08-29","close":4160.0},{"date":"2025-09-01","close":4095.0},{"date":"2025-09-02","close":4100.0},{"date":"2025-09-03","close":4080.0},{"date":"2025-09-04","close":4110.0},{"date":"2025-09-05","close":4120.0},{"date":"2025-09-08","close":4140.0},{"date":"2025-09-09","close":4155.0},{"date":"2025-09-10","close":4180.0},{"date":"2025-09-11","close":4180.0},{"date":"2025-09-12","close":4165.0},{"date":"2025-09-15","close":4150.0},{"date":"2025-09-16","close":4065.0},{"date":"2025-09-17","close":4045.0},{"date":"2025-09-18","close":4070.0},{"date":"2025-09-19","close":4085.0},{"date":"2025-09-22","close":4050.0},{"date":"2025-09-23","close":4035.0},{"date":"2025-09-24","close":3955.0},{"date":"2025-09-25","close":4045.0},{"date":"2025-09-26","close":3935.0},{"date":"2025-09-29","close":3950.0},{"date":"2025-09-30","close":3850.0},{"date":"2025-10-01","close":3840.0},{"date":"2025-10-02","close":3845.0},{"date":"2025-10-10","close":3715.0},{"date":"2025-10-13","close":3855.0},{"date":"2025-10-14","close":3910.0},{"date":"2025-10-15","close":3990.0},{"date":"2025-10-16","close":3900.0},{"date":"2025-10-17","close":3850.0},{"date":"2025-10-20","close":3860.0},{"date":"2025-10-21","close":3865.0},{"date":"2025-10-22","close":3825.0},{"date":"2025-10-23","close":3815.0},{"date":"2025-10-24","close":3690.0},{"date":"2025-10-27","close":3615.0},{"date":"2025-10-28","close":3605.0},{"date":"2025-10-29","close":3510.0},{"date":"2025-10-30","close":3480.0},{"date":"2025-10-31","close":3495.0},{"date":"2025-11-03","close":3290.0},{"date":"2025-11-04","close":3250.0},{"date":"2025-11-05","close":3330.0},{"date":"2025-11-06","close":3335.0},{"date":"2025-11-07","close":3370.0},{"date":"2025-11-10","close":3470.0},{"date":"2025-11-11","close":3435.0},{"date":"2025-11-12","close":3530.0},{"date":"2025-11-13","close":3485.0},{"date":"2025-11-14","close":3455.0},{"date":"2025-11-17","close":3390.0},{"date":"2025-11-18","close":3400.0},{"date":"2025-11-19","close":3550.0},{"date":"2025-11-20","close":3500.0},{"date":"2025-11-21","close":3400.0},{"date":"2025-11-24","close":3330.0},{"date":"2025-11-25","close":3325.0},{"date":"2025-11-26","close":3325.0},{"date":"2025-11-27","close":3335.0},{"date":"2025-11-28","close":3395.0},{"date":"2025-12-01","close":3295.0},{"date":"2025-12-02","close":3340.0},{"date":"2025-12-03","close":3390.0},{"date":"2025-12-04","close":3530.0},{"date":"2025-12-05","close":3325.0},{"date":"2025-12-08","close":3325.0},{"date":"2025-12-09","close":3220.0},{"date":"2025-12-10","close":3260.0},{"date":"2025-12-11","close":3405.0},{"date":"2025-12-12","close":3795.0},{"date":"2025-12-15","close":4930.0},{"date":"2025-12-16","close":6400.0},{"date":"2025-12-17","close":8320.0},{"date":"2025-12-18","close":7500.0},{"date":"2025-12-19","close":7840.0},{"date":"2025-12-22","close":7780.0},{"date":"2025-12-23","close":8130.0},{"date":"2025-12-24","close":8160.0},{"date":"2025-12-26","close":8330.0},{"date":"2025-12-29","close":8920.0},{"date":"2025-12-30","close":9160.0},{"date":"2026-01-02","close":9250.0},{"date":"2026-01-05","close":9440.0},{"date":"2026-01-06","close":9440.0},{"date":"2026-01-07","close":9700.0},{"date":"2026-01-08","close":8600.0},{"date":"2026-01-09","close":8320.0},{"date":"2026-01-12","close":8790.0},{"date":"2026-01-13","close":8140.0},{"date":"2026-01-14","close":8210.0},{"date":"2026-01-15","close":8200.0},{"date":"2026-01-16","close":10660.0},{"date":"2026-01-19","close":12730.0},{"date":"2026-01-20","close":11580.0},{"date":"2026-01-21","close":11680.0},{"date":"2026-01-22","close":11110.0},{"date":"2026-01-23","close":11220.0},{"date":"2026-01-26","close":10940.0},{"date":"2026-01-27","close":11900.0},{"date":"2026-01-28","close":12060.0},{"date":"2026-01-29","close":12260.0},{"date":"2026-01-30","close":13160.0},{"date":"2026-02-02","close":14080.0},{"date":"2026-02-03","close":13650.0},{"date":"2026-02-04","close":12890.0},{"date":"2026-02-05","close":11650.0},{"date":"2026-02-06","close":12350.0},{"date":"2026-02-09","close":10000.0},{"date":"2026-02-10","close":9420.0},{"date":"2026-02-11","close":9210.0},{"date":"2026-02-12","close":8540.0},{"date":"2026-02-13","close":9770.0},{"date":"2026-02-19","close":10130.0},{"date":"2026-02-20","close":9480.0},{"date":"2026-02-23","close":10330.0},{"date":"2026-02-24","close":10420.0},{"date":"2026-02-25","close":9960.0},{"date":"2026-02-26","close":9960.0},{"date":"2026-02-27","close":10110.0},{"date":"2026-03-03","close":9470.0},{"date":"2026-03-04","close":8480.0},{"date":"2026-03-05","close":9200.0},{"date":"2026-03-06","close":9310.0},{"date":"2026-03-09","close":8920.0},{"date":"2026-03-10","close":9000.0},{"date":"2026-03-11","close":9670.0},{"date":"2026-03-12","close":9080.0},{"date":"2026-03-13","close":8690.0},{"date":"2026-03-16","close":8400.0},{"date":"2026-03-17","close":8530.0},{"date":"2026-03-18","close":8740.0},{"date":"2026-03-19","close":8550.0},{"date":"2026-03-20","close":8500.0},{"date":"2026-03-23","close":7500.0},{"date":"2026-03-24","close":7640.0},{"date":"2026-03-25","close":6430.0},{"date":"2026-03-26","close":6280.0},{"date":"2026-03-27","close":6020.0},{"date":"2026-03-30","close":6290.0},{"date":"2026-03-31","close":5960.0},{"date":"2026-04-01","close":6400.0},{"date":"2026-04-02","close":6000.0},{"date":"2026-04-03","close":6150.0},{"date":"2026-04-06","close":6250.0},{"date":"2026-04-07","close":5840.0},{"date":"2026-04-08","close":6130.0},{"date":"2026-04-09","close":6020.0},{"date":"2026-04-10","close":7820.0},{"date":"2026-04-13","close":7400.0},{"date":"2026-04-14","close":8080.0},{"date":"2026-04-15","close":7800.0},{"date":"2026-04-16","close":7800.0},{"date":"2026-04-17","close":7840.0},{"date":"2026-04-20","close":7910.0},{"date":"2026-04-21","close":7680.0},{"date":"2026-04-22","close":7550.0},{"date":"2026-04-23","close":7270.0},{"date":"2026-04-24","close":7360.0},{"date":"2026-04-27","close":7310.0},{"date":"2026-04-28","close":7010.0},{"date":"2026-04-29","close":7240.0},{"date":"2026-04-30","close":7170.0},{"date":"2026-05-04","close":6830.0},{"date":"2026-05-06","close":6540.0},{"date":"2026-05-07","close":6190.0},{"date":"2026-05-08","close":6340.0},{"date":"2026-05-11","close":5790.0},{"date":"2026-05-12","close":4800.0},{"date":"2026-05-13","close":4845.0},{"date":"2026-05-14","close":4665.0},{"date":"2026-05-15","close":4530.0},{"date":"2026-05-18","close":4340.0},{"date":"2026-05-19","close":4345.0},{"date":"2026-05-20","close":4320.0},{"date":"2026-05-21","close":4080.0},{"date":"2026-05-22","close":4260.0},{"date":"2026-05-26","close":3695.0},{"date":"2026-05-27","close":3595.0},{"date":"2026-05-28","close":3585.0},{"date":"2026-05-29","close":3440.0},{"date":"2026-06-01","close":3180.0},{"date":"2026-06-02","close":3700.0},{"date":"2026-06-04","close":2590.0},{"date":"2026-06-05","close":2430.0},{"date":"2026-06-08","close":2235.0},{"date":"2026-06-09","close":2180.0},{"date":"2026-06-10","close":2265.0},{"date":"2026-06-11","close":2125.0},{"date":"2026-06-12","close":2185.0},{"date":"2026-06-15","close":2140.0},{"date":"2026-06-16","close":2060.0},{"date":"2026-06-17","close":2095.0},{"date":"2026-06-18","close":2030.0},{"date":"2026-06-19","close":1906.0},{"date":"2026-06-22","close":1838.0},{"date":"2026-06-23","close":1814.0},{"date":"2026-06-24","close":1890.0},{"date":"2026-06-25","close":1700.0},{"date":"2026-06-26","close":1630.0},{"date":"2026-06-29","close":1779.0},{"date":"2026-06-30","close":1735.0},{"date":"2026-07-01","close":1756.0},{"date":"2026-07-02","close":1702.0},{"date":"2026-07-03","close":1749.0},{"date":"2026-07-06","close":1779.0},{"date":"2026-07-07","close":1755.0},{"date":"2026-07-08","close":1727.0},{"date":"2026-07-09","close":1706.0},{"date":"2026-07-10","close":1777.0},{"date":"2026-07-13","close":1694.0},{"date":"2026-07-14","close":1712.0},{"date":"2026-07-15","close":1708.0},{"date":"2026-07-16","close":1736.0},{"date":"2026-07-20","close":1750.0},{"date":"2026-07-21","close":1748.0},{"date":"2026-07-22","close":2240.0},{"date":"2026-07-23","close":1698.0},{"date":"2026-07-24","close":1634.0},{"date":"2026-07-27","close":1732.0},{"date":"2026-07-28","close":1626.0},{"date":"2026-07-29","close":1421.0},{"date":"2026-07-30","close":1407.0},{"date":"2026-07-31","close":1408.0},{"date":"2026-08-03","close":1581.0},{"date":"2026-08-04","close":1599.0},{"date":"2026-08-05","close":1681.0},{"date":"2026-08-06","close":1655.0},{"date":"2026-08-07","close":1653.0},{"date":"2026-08-10","close":1713.0},{"date":"2026-08-11","close":1715.0},{"date":"2026-08-12","close":1751.0},{"date":"2026-08-13","close":1849.0},{"date":"2026-08-14","close":1810.0},{"date":"2026-08-18","close":1779.0},{"date":"2026-08-19","close":1732.0},{"date":"2026-08-20","close":1834.0},{"date":"2026-08-21","close":1769.0},{"date":"2026-08-24","close":1750.0},{"date":"2026-08-25","close":1757.0},{"date":"2026-08-26","close":1986.0},{"date":"2026-08-27","close":1926.0},{"date":"2026-08-28","close":1968.0},{"date":"2026-08-31","close":1902.0},{"date":"2026-09-01","close":1963.0},{"date":"2026-09-02","close":1899.0},{"date":"2026-09-03","close":1792.0},{"date":"2026-09-04","close":1750.0},{"date":"2026-09-07","close":1830.0},{"date":"2026-09-08","close":1756.0},{"date":"2026-09-09","close":1765.0},{"date":"2026-09-10","close":1755.0},{"date":"2026-09-11","close":1738.0},{"date":"2026-09-14","close":1653.0},{"date":"2026-09-15","close":1690.0},{"date":"2026-09-16","close":1674.0},{"date":"2026-09-17","close":1608.0},{"date":"2026-09-18","close":1622.0},{"date":"2026-09-21","close":1558.0},{"date":"2026-09-22","close":1599.0},{"date":"2026-09-23","close":1554.0},{"date":"2026-09-28","close":1507.0},{"date":"2026-09-29","close":1526.0},{"date":"2026-09-30","close":1499.0},{"date":"2026-10-01","close":1512.0},{"date":"2026-10-02","close":1965.0},{"date":"2026-10-06","close":1812.0},{"date":"2026-10-07","close":1767.0},{"date":"2026-10-08","close":1841.0},{"date":"2026-10-12","close":1921.0},{"date":"2026-10-13","close":1865.0},{"date":"2026-10-14","close":1836.0},{"date":"2026-10-15","close":1900.0},{"date":"2026-10-16","close":2070.0},{"date":"2026-10-19","close":2115.0},{"date":"2026-10-20","close":2085.0},{"date":"2026-10-21","close":2120.0},{"date":"2026-10-22","close":2060.0},{"date":"2026-10-23","close":1964.0}],"chart_data":[{"date":"2024-10-24","open":6080,"high":6140,"low":5830,"close":6010,"volume":34535,"rsi_14":15.96,"sma_20":6339.0,"sma_60":6381.0,"sma_120":6564.08},{"date":"2024-10-25","open":6050,"high":6050,"low":5740,"close":5800,"volume":15982,"rsi_14":14.15,"sma_20":6310.5,"sma_60":6368.83,"sma_120":6553.58},{"date":"2024-10-28","open":5800,"high":6000,"low":5790,"close":5790,"volume":7306,"rsi_14":14.29,"sma_20":6273.5,"sma_60":6358.67,"sma_120":6543.67},{"date":"2024-10-29","open":5790,"high":5800,"low":5650,"close":5660,"volume":9554,"rsi_14":13.16,"sma_20":6225.0,"sma_60":6345.83,"sma_120":6532.0},{"date":"2024-10-30","open":5700,"high":5720,"low":5610,"close":5680,"volume":3215,"rsi_14":16.35,"sma_20":6174.0,"sma_60":6334.33,"sma_120":6520.42},{"date":"2024-10-31","open":5670,"high":5720,"low":5550,"close":5700,"volume":34468,"rsi_14":19.0,"sma_20":6121.5,"sma_60":6325.17,"sma_120":6508.75},{"date":"2024-11-01","open":5650,"high":6210,"low":5540,"close":5560,"volume":99510,"rsi_14":17.59,"sma_20":6067.0,"sma_60":6312.0,"sma_120":6494.92},{"date":"2024-11-04","open":5730,"high":5900,"low":5440,"close":5640,"volume":49875,"rsi_14":23.48,"sma_20":6021.0,"sma_60":6298.83,"sma_120":6481.58},{"date":"2024-11-05","open":5640,"high":5880,"low":5590,"close":5850,"volume":9794,"rsi_14":40.34,"sma_20":5986.5,"sma_60":6291.17,"sma_120":6469.67},{"date":"2024-11-06","open":5880,"high":5920,"low":5790,"close":5820,"volume":2500,"rsi_14":39.34,"sma_20":5952.5,"sma_60":6296.83,"sma_120":6457.5},{"date":"2024-11-07","open":5850,"high":5850,"low":5650,"close":5710,"volume":14261,"rsi_14":39.34,"sma_20":5919.0,"sma_60":6296.33,"sma_120":6444.67},{"date":"2024-11-08","open":5740,"high":5790,"low":5490,"close":5510,"volume":23038,"rsi_14":28.79,"sma_20":5878.5,"sma_60":6288.5,"sma_120":6430.0},{"date":"2024-11-11","open":5510,"high":5800,"low":5440,"close":5790,"volume":12718,"rsi_14":42.04,"sma_20":5855.0,"sma_60":6283.67,"sma_120":6416.67},{"date":"2024-11-12","open":5700,"high":5750,"low":5500,"close":5730,"volume":12075,"rsi_14":38.61,"sma_20":5829.0,"sma_60":6274.83,"sma_120":6405.83},{"date":"2024-11-13","open":5760,"high":5760,"low":5400,"close":5580,"volume":13416,"rsi_14":36.97,"sma_20":5804.0,"sma_60":6258.67,"sma_120":6394.75},{"date":"2024-11-14","open":5640,"high":5760,"low":5390,"close":5420,"volume":10303,"rsi_14":38.12,"sma_20":5771.0,"sma_60":6240.5,"sma_120":6381.92},{"date":"2024-11-15","open":5290,"high":5340,"low":4875,"close":5250,"volume":83473,"rsi_14":34.66,"sma_20":5735.0,"sma_60":6219.67,"sma_120":6368.17},{"date":"2024-11-18","open":5290,"high":5340,"low":4985,"close":5180,"volume":27777,"rsi_14":35.88,"sma_20":5690.5,"sma_60":6195.33,"sma_120":6353.17},{"date":"2024-11-19","open":5080,"high":5180,"low":5040,"close":5100,"volume":14114,"rsi_14":33.52,"sma_20":5643.5,"sma_60":6171.0,"sma_120":6336.58},{"date":"2024-11-20","open":5030,"high":5090,"low":4945,"close":5030,"volume":16170,"rsi_14":31.49,"sma_20":5590.5,"sma_60":6144.67,"sma_120":6319.58},{"date":"2024-11-21","open":5010,"high":5030,"low":4910,"close":4980,"volume":14238,"rsi_14":33.14,"sma_20":5539.0,"sma_60":6116.17,"sma_120":6303.25},{"date":"2024-11-22","open":4955,"high":5080,"low":4935,"close":4960,"volume":6928,"rsi_14":29.52,"sma_20":5497.0,"sma_60":6086.5,"sma_120":6286.67},{"date":"2024-11-25","open":4940,"high":5160,"low":4940,"close":5150,"volume":17362,"rsi_14":28.66,"sma_20":5465.0,"sma_60":6059.33,"sma_120":6272.08},{"date":"2024-11-26","open":5140,"high":5260,"low":5080,"close":5160,"volume":13768,"rsi_14":29.63,"sma_20":5440.0,"sma_60":6031.5,"sma_120":6258.5},{"date":"2024-11-27","open":5240,"high":5250,"low":5120,"close":5180,"volume":6575,"rsi_14":32.68,"sma_20":5415.0,"sma_60":6001.67,"sma_120":6244.58},{"date":"2024-11-28","open":5170,"high":5270,"low":5140,"close":5240,"volume":12571,"rsi_14":40.29,"sma_20":5392.0,"sma_60":5971.83,"sma_120":6230.92},{"date":"2024-11-29","open":5270,"high":5340,"low":5160,"close":5230,"volume":10115,"rsi_14":25.0,"sma_20":5375.5,"sma_60":5942.5,"sma_120":6217.58},{"date":"2024-12-02","open":5250,"high":5350,"low":5070,"close":5230,"volume":10091,"rsi_14":26.42,"sma_20":5355.0,"sma_60":5916.83,"sma_120":6204.67},{"date":"2024-12-03","open":5130,"high":5300,"low":5130,"close":5300,"volume":13795,"rsi_14":35.71,"sma_20":5327.5,"sma_60":5894.67,"sma_120":6192.5},{"date":"2024-12-04","open":5110,"high":5270,"low":5110,"close":5200,"volume":8248,"rsi_14":38.04,"sma_20":5296.5,"sma_60":5871.67,"sma_120":6179.83},{"date":"2024-12-05","open":5240,"high":5290,"low":5100,"close":5180,"volume":12382,"rsi_14":45.45,"sma_20":5270.0,"sma_60":5848.17,"sma_120":6167.42},{"date":"2024-12-06","open":5180,"high":5240,"low":4970,"close":5120,"volume":10967,"rsi_14":46.05,"sma_20":5250.5,"sma_60":5827.67,"sma_120":6154.58},{"date":"2024-12-09","open":5120,"high":5120,"low":4835,"close":4915,"volume":14395,"rsi_14":39.55,"sma_20":5206.75,"sma_60":5805.58,"sma_120":6138.21},{"date":"2024-12-10","open":4835,"high":5140,"low":4835,"close":5050,"volume":22875,"rsi_14":51.05,"sma_20":5172.75,"sma_60":5782.08,"sma_120":6122.96},{"date":"2024-12-11","open":5050,"high":5150,"low":4980,"close":5130,"volume":16800,"rsi_14":57.65,"sma_20":5150.25,"sma_60":5762.75,"sma_120":6109.04},{"date":"2024-12-12","open":5130,"high":5200,"low":4990,"close":5050,"volume":19773,"rsi_14":54.33,"sma_20":5131.75,"sma_60":5743.08,"sma_120":6094.62},{"date":"2024-12-13","open":5100,"high":5100,"low":4960,"close":5080,"volume":19207,"rsi_14":46.02,"sma_20":5123.25,"sma_60":5726.08,"sma_120":6081.62},{"date":"2024-12-16","open":5080,"high":5240,"low":4990,"close":5090,"volume":29597,"rsi_14":46.02,"sma_20":5118.75,"sma_60":5711.25,"sma_120":6068.46},{"date":"2024-12-17","open":5100,"high":5200,"low":5020,"close":5120,"volume":11221,"rsi_14":46.63,"sma_20":5119.75,"sma_60":5698.25,"sma_120":6057.38},{"date":"2024-12-18","open":5180,"high":5220,"low":5030,"close":5190,"volume":17349,"rsi_14":47.22,"sma_20":5127.75,"sma_60":5685.92,"sma_120":6047.62},{"date":"2024-12-19","open":5180,"high":5180,"low":4985,"close":5090,"volume":35139,"rsi_14":42.93,"sma_20":5133.25,"sma_60":5670.42,"sma_120":6036.79},{"date":"2024-12-20","open":5030,"high":5090,"low":4935,"close":5060,"volume":14128,"rsi_14":41.67,"sma_20":5138.25,"sma_60":5648.58,"sma_120":6026.21},{"date":"2024-12-23","open":5060,"high":5240,"low":5040,"close":5170,"volume":11054,"rsi_14":43.87,"sma_20":5139.25,"sma_60":5625.92,"sma_120":6016.88},{"date":"2024-12-24","open":5230,"high":5230,"low":4980,"close":4980,"volume":32246,"rsi_14":40.43,"sma_20":5130.25,"sma_60":5598.42,"sma_120":6005.88},{"date":"2024-12-26","open":5020,"high":5150,"low":5000,"close":5090,"volume":9439,"rsi_14":46.37,"sma_20":5125.75,"sma_60":5571.58,"sma_120":5995.54},{"date":"2024-12-27","open":5010,"high":5180,"low":4850,"close":4850,"volume":18272,"rsi_14":40.49,"sma_20":5106.25,"sma_60":5539.92,"sma_120":5983.96},{"date":"2024-12-30","open":4850,"high":5020,"low":4845,"close":4930,"volume":9841,"rsi_14":50.58,"sma_20":5091.25,"sma_60":5511.25,"sma_120":5973.29},{"date":"2025-01-02","open":4885,"high":5070,"low":4845,"close":5050,"volume":17628,"rsi_14":50.0,"sma_20":5082.25,"sma_60":5486.08,"sma_120":5964.46},{"date":"2025-01-03","open":4925,"high":5150,"low":4845,"close":5130,"volume":43640,"rsi_14":50.0,"sma_20":5073.75,"sma_60":5462.58,"sma_120":5956.71},{"date":"2025-01-06","open":5090,"high":5090,"low":4940,"close":4965,"volume":38415,"rsi_14":46.89,"sma_20":5062.0,"sma_60":5437.0,"sma_120":5947.08},{"date":"2025-01-07","open":4985,"high":5030,"low":4870,"close":4985,"volume":25609,"rsi_14":46.49,"sma_20":5052.25,"sma_60":5413.75,"sma_120":5936.71},{"date":"2025-01-08","open":4905,"high":5700,"low":4850,"close":4925,"volume":305038,"rsi_14":44.13,"sma_20":5042.5,"sma_60":5390.5,"sma_120":5926.75},{"date":"2025-01-09","open":4940,"high":4980,"low":4825,"close":4925,"volume":32117,"rsi_14":42.91,"sma_20":5043.0,"sma_60":5368.25,"sma_120":5915.38},{"date":"2025-01-10","open":4950,"high":4950,"low":4850,"close":4925,"volume":14454,"rsi_14":39.85,"sma_20":5036.75,"sma_60":5346.17,"sma_120":5899.17},{"date":"2025-01-13","open":4900,"high":4930,"low":4865,"close":4900,"volume":19691,"rsi_14":42.28,"sma_20":5025.25,"sma_60":5326.5,"sma_120":5883.08},{"date":"2025-01-14","open":4855,"high":4925,"low":4840,"close":4905,"volume":17872,"rsi_14":43.57,"sma_20":5018.0,"sma_60":5306.92,"sma_120":5867.79},{"date":"2025-01-15","open":4865,"high":4920,"low":4860,"close":4900,"volume":9565,"rsi_14":37.73,"sma_20":5009.0,"sma_60":5289.08,"sma_120":5852.79},{"date":"2025-01-16","open":4910,"high":5030,"low":4860,"close":5020,"volume":18525,"rsi_14":51.94,"sma_20":5005.5,"sma_60":5271.58,"sma_120":5839.29},{"date":"2025-01-17","open":4960,"high":5000,"low":4875,"close":4940,"volume":36411,"rsi_14":42.5,"sma_20":4996.5,"sma_60":5253.25,"sma_120":5825.54},{"date":"2025-01-20","open":4815,"high":4940,"low":4815,"close":4890,"volume":25583,"rsi_14":52.47,"sma_20":4981.5,"sma_60":5233.25,"sma_120":5811.88},{"date":"2025-01-21","open":4890,"high":4910,"low":4800,"close":4805,"volume":16814,"rsi_14":42.33,"sma_20":4967.25,"sma_60":5213.17,"sma_120":5797.08},{"date":"2025-01-22","open":4815,"high":4930,"low":4815,"close":4835,"volume":20171,"rsi_14":35.17,"sma_20":4956.0,"sma_60":5197.08,"sma_120":5782.96},{"date":"2025-01-23","open":4790,"high":4800,"low":4615,"close":4685,"volume":47107,"rsi_14":22.01,"sma_20":4931.75,"sma_60":5178.67,"sma_120":5768.67},{"date":"2025-01-24","open":4675,"high":4700,"low":4625,"close":4685,"volume":17117,"rsi_14":27.78,"sma_20":4917.0,"sma_60":5162.42,"sma_120":5754.12},{"date":"2025-01-31","open":4685,"high":4685,"low":4440,"close":4455,"volume":60121,"rsi_14":18.45,"sma_20":4885.25,"sma_60":5142.0,"sma_120":5738.17},{"date":"2025-02-03","open":4365,"high":4455,"low":4300,"close":4305,"volume":25320,"rsi_14":16.67,"sma_20":4858.0,"sma_60":5118.75,"sma_120":5721.96},{"date":"2025-02-04","open":4355,"high":4550,"low":4290,"close":4290,"volume":63561,"rsi_14":16.4,"sma_20":4826.0,"sma_60":5097.58,"sma_120":5704.79},{"date":"2025-02-05","open":4330,"high":4580,"low":4330,"close":4530,"volume":25892,"rsi_14":33.33,"sma_20":4800.0,"sma_60":5079.08,"sma_120":5688.96},{"date":"2025-02-06","open":4445,"high":4445,"low":4365,"close":4425,"volume":32084,"rsi_14":31.23,"sma_20":4764.75,"sma_60":5055.33,"sma_120":5673.25},{"date":"2025-02-07","open":4475,"high":4475,"low":4350,"close":4365,"volume":15416,"rsi_14":29.55,"sma_20":4734.75,"sma_60":5031.08,"sma_120":5663.96},{"date":"2025-02-10","open":4400,"high":4400,"low":4325,"close":4390,"volume":8821,"rsi_14":30.97,"sma_20":4705.0,"sma_60":5009.08,"sma_120":5652.71},{"date":"2025-02-11","open":4375,"high":4420,"low":4375,"close":4415,"volume":6097,"rsi_14":25.7,"sma_20":4679.5,"sma_60":4990.83,"sma_120":5639.67},{"date":"2025-02-12","open":4420,"high":4550,"low":4335,"close":4340,"volume":16729,"rsi_14":25.81,"sma_20":4650.25,"sma_60":4966.67,"sma_120":5625.17},{"date":"2025-02-13","open":4340,"high":4395,"low":4330,"close":4385,"volume":7591,"rsi_14":29.55,"sma_20":4623.25,"sma_60":4944.25,"sma_120":5609.54},{"date":"2025-02-14","open":4400,"high":4400,"low":4305,"close":4385,"volume":4747,"rsi_14":31.74,"sma_20":4597.5,"sma_60":4924.33,"sma_120":5591.5},{"date":"2025-02-17","open":4385,"high":4415,"low":4370,"close":4410,"volume":9335,"rsi_14":31.44,"sma_20":4572.75,"sma_60":4907.5,"sma_120":5574.0},{"date":"2025-02-18","open":4375,"high":4570,"low":4375,"close":4495,"volume":19097,"rsi_14":41.2,"sma_20":4552.5,"sma_60":4894.92,"sma_120":5557.29},{"date":"2025-02-19","open":4495,"high":4600,"low":4450,"close":4535,"volume":24581,"rsi_14":43.3,"sma_20":4528.25,"sma_60":4884.17,"sma_120":5539.75},{"date":"2025-02-20","open":4535,"high":4600,"low":4500,"close":4560,"volume":10620,"rsi_14":55.74,"sma_20":4509.25,"sma_60":4875.17,"sma_120":5523.08},{"date":"2025-02-21","open":4565,"high":4665,"low":4555,"close":4660,"volume":18512,"rsi_14":70.52,"sma_20":4497.75,"sma_60":4869.0,"sma_120":5506.83},{"date":"2025-02-24","open":4660,"high":4705,"low":4600,"close":4665,"volume":12804,"rsi_14":71.93,"sma_20":4490.75,"sma_60":4863.75,"sma_120":5489.96},{"date":"2025-02-25","open":4620,"high":4800,"low":4575,"close":4785,"volume":9552,"rsi_14":67.35,"sma_20":4488.25,"sma_60":4860.83,"sma_120":5473.67},{"date":"2025-02-26","open":4780,"high":4780,"low":4630,"close":4685,"volume":17497,"rsi_14":67.81,"sma_20":4488.25,"sma_60":4853.08,"sma_120":5456.21},{"date":"2025-02-27","open":4685,"high":4685,"low":4580,"close":4660,"volume":12701,"rsi_14":71.22,"sma_20":4487.0,"sma_60":4844.75,"sma_120":5438.12},{"date":"2025-02-28","open":4660,"high":4660,"low":4550,"close":4660,"volume":4613,"rsi_14":70.15,"sma_20":4497.25,"sma_60":4836.08,"sma_120":5418.88},{"date":"2025-03-04","open":4660,"high":4660,"low":4475,"close":4550,"volume":19202,"rsi_14":58.94,"sma_20":4509.5,"sma_60":4824.58,"sma_120":5398.21},{"date":"2025-03-05","open":4550,"high":4690,"low":4475,"close":4685,"volume":11560,"rsi_14":71.17,"sma_20":4529.25,"sma_60":4815.5,"sma_120":5379.0},{"date":"2025-03-06","open":4685,"high":4685,"low":4475,"close":4475,"volume":46566,"rsi_14":54.59,"sma_20":4526.5,"sma_60":4802.92,"sma_120":5359.88},{"date":"2025-03-07","open":4475,"high":4585,"low":4435,"close":4565,"volume":9144,"rsi_14":58.41,"sma_20":4533.5,"sma_60":4790.67,"sma_120":5342.67},{"date":"2025-03-10","open":4565,"high":4565,"low":4460,"close":4545,"volume":8216,"rsi_14":56.34,"sma_20":4542.5,"sma_60":4779.75,"sma_120":5325.71},{"date":"2025-03-11","open":4435,"high":4495,"low":4380,"close":4485,"volume":14816,"rsi_14":49.52,"sma_20":4547.25,"sma_60":4768.17,"sma_120":5308.17},{"date":"2025-03-12","open":4485,"high":4550,"low":4440,"close":4495,"volume":8217,"rsi_14":48.02,"sma_20":4551.25,"sma_60":4757.75,"sma_120":5292.71},{"date":"2025-03-13","open":4530,"high":4565,"low":4415,"close":4560,"volume":14345,"rsi_14":50.0,"sma_20":4562.25,"sma_60":4751.83,"sma_120":5278.71},{"date":"2025-03-14","open":4565,"high":4715,"low":4510,"close":4645,"volume":24138,"rsi_14":49.28,"sma_20":4575.25,"sma_60":4745.08,"sma_120":5263.58},{"date":"2025-03-17","open":4600,"high":4600,"low":4465,"close":4480,"volume":18247,"rsi_14":42.26,"sma_20":4580.0,"sma_60":4734.25,"sma_120":5248.5},{"date":"2025-03-18","open":4480,"high":4495,"low":4400,"close":4485,"volume":10620,"rsi_14":36.11,"sma_20":4583.75,"sma_60":4724.83,"sma_120":5233.96},{"date":"2025-03-19","open":4475,"high":4480,"low":4435,"close":4465,"volume":5570,"rsi_14":39.0,"sma_20":4582.25,"sma_60":4714.58,"sma_120":5220.33},{"date":"2025-03-20","open":4460,"high":4490,"low":4285,"close":4285,"volume":44085,"rsi_14":33.77,"sma_20":4569.75,"sma_60":4701.17,"sma_120":5206.21},{"date":"2025-03-21","open":4320,"high":4330,"low":4150,"close":4165,"volume":35969,"rsi_14":30.59,"sma_20":4550.0,"sma_60":4685.25,"sma_120":5191.75},{"date":"2025-03-24","open":4210,"high":4215,"low":4070,"close":4090,"volume":36634,"rsi_14":31.45,"sma_20":4521.5,"sma_60":4666.92,"sma_120":5176.42},{"date":"2025-03-25","open":4120,"high":4230,"low":4005,"close":4175,"volume":54855,"rsi_14":28.57,"sma_20":4497.0,"sma_60":4651.67,"sma_120":5161.04},{"date":"2025-03-26","open":4175,"high":4365,"low":4105,"close":4360,"volume":31511,"rsi_14":45.06,"sma_20":4475.75,"sma_60":4640.0,"sma_120":5144.29},{"date":"2025-03-27","open":4360,"high":4360,"low":4185,"close":4305,"volume":18464,"rsi_14":38.5,"sma_20":4456.75,"sma_60":4625.58,"sma_120":5125.75},{"date":"2025-03-28","open":4265,"high":4335,"low":4060,"close":4060,"volume":10904,"rsi_14":32.1,"sma_20":4426.75,"sma_60":4610.25,"sma_120":5104.33},{"date":"2025-03-31","open":4060,"high":4060,"low":3955,"close":3970,"volume":21746,"rsi_14":31.41,"sma_20":4392.25,"sma_60":4591.58,"sma_120":5081.58},{"date":"2025-04-01","open":3970,"high":4025,"low":3900,"close":3950,"volume":29050,"rsi_14":30.47,"sma_20":4362.25,"sma_60":4576.58,"sma_120":5058.25},{"date":"2025-04-02","open":3950,"high":4035,"low":3925,"close":4020,"volume":13545,"rsi_14":30.71,"sma_20":4329.0,"sma_60":4561.42,"sma_120":5036.33},{"date":"2025-04-03","open":4020,"high":4680,"low":3885,"close":3885,"volume":455071,"rsi_14":23.79,"sma_20":4299.5,"sma_60":4542.0,"sma_120":5014.04},{"date":"2025-04-04","open":3885,"high":4030,"low":3885,"close":3945,"volume":26273,"rsi_14":30.11,"sma_20":4268.5,"sma_60":4522.25,"sma_120":4992.42},{"date":"2025-04-07","open":4015,"high":4015,"low":3800,"close":3805,"volume":42584,"rsi_14":27.03,"sma_20":4231.5,"sma_60":4502.92,"sma_120":4969.96},{"date":"2025-04-08","open":3805,"high":4050,"low":3800,"close":3895,"volume":49088,"rsi_14":31.61,"sma_20":4202.0,"sma_60":4484.75,"sma_120":4949.25},{"date":"2025-04-09","open":3800,"high":4060,"low":3800,"close":3885,"volume":45827,"rsi_14":35.51,"sma_20":4171.5,"sma_60":4467.42,"sma_120":4928.96},{"date":"2025-04-10","open":3950,"high":4060,"low":3900,"close":4060,"volume":10639,"rsi_14":46.34,"sma_20":4146.5,"sma_60":4453.0,"sma_120":4910.62},{"date":"2025-04-11","open":4060,"high":4290,"low":4035,"close":4230,"volume":40140,"rsi_14":54.58,"sma_20":4125.75,"sma_60":4441.42,"sma_120":4893.79},{"date":"2025-04-14","open":4295,"high":4340,"low":4245,"close":4260,"volume":27730,"rsi_14":52.88,"sma_20":4114.75,"sma_60":4430.75,"sma_120":4878.62},{"date":"2025-04-15","open":4260,"high":4405,"low":4240,"close":4350,"volume":30395,"rsi_14":49.64,"sma_20":4108.0,"sma_60":4421.5,"sma_120":4864.21},{"date":"2025-04-16","open":4350,"high":4390,"low":4350,"close":4375,"volume":18876,"rsi_14":52.59,"sma_20":4103.5,"sma_60":4412.75,"sma_120":4850.92},{"date":"2025-04-17","open":4380,"high":4600,"low":4370,"close":4550,"volume":33802,"rsi_14":69.14,"sma_20":4116.75,"sma_60":4404.92,"sma_120":4838.25},{"date":"2025-04-18","open":4550,"high":4615,"low":4495,"close":4615,"volume":19656,"rsi_14":75.7,"sma_20":4139.25,"sma_60":4399.5,"sma_120":4826.38},{"date":"2025-04-21","open":4610,"high":4640,"low":4565,"close":4640,"volume":22443,"rsi_14":77.38,"sma_20":4166.75,"sma_60":4395.33,"sma_120":4814.29},{"date":"2025-04-22","open":4605,"high":4765,"low":4605,"close":4690,"volume":37250,"rsi_14":77.02,"sma_20":4192.5,"sma_60":4393.42,"sma_120":4803.29},{"date":"2025-04-23","open":4690,"high":4750,"low":4605,"close":4715,"volume":32509,"rsi_14":86.73,"sma_20":4210.25,"sma_60":4391.42,"sma_120":4794.25},{"date":"2025-04-24","open":4740,"high":4750,"low":4580,"close":4630,"volume":52044,"rsi_14":79.65,"sma_20":4226.5,"sma_60":4390.5,"sma_120":4784.58},{"date":"2025-04-25","open":4630,"high":4630,"low":4440,"close":4520,"volume":31566,"rsi_14":81.78,"sma_20":4249.5,"sma_60":4387.75,"sma_120":4775.08},{"date":"2025-04-28","open":4520,"high":4520,"low":4410,"close":4450,"volume":18709,"rsi_14":75.11,"sma_20":4273.5,"sma_60":4387.67,"sma_120":4764.83},{"date":"2025-04-29","open":4500,"high":4500,"low":4370,"close":4380,"volume":9919,"rsi_14":71.24,"sma_20":4295.0,"sma_60":4388.92,"sma_120":4753.83},{"date":"2025-04-30","open":4425,"high":4425,"low":4300,"close":4330,"volume":3427,"rsi_14":62.98,"sma_20":4310.5,"sma_60":4389.58,"sma_120":4743.58},{"date":"2025-05-02","open":4330,"high":4350,"low":4200,"close":4200,"volume":5717,"rsi_14":48.5,"sma_20":4326.25,"sma_60":4384.08,"sma_120":4731.58},{"date":"2025-05-07","open":4285,"high":4300,"low":4145,"close":4215,"volume":7397,"rsi_14":47.72,"sma_20":4339.75,"sma_60":4380.58,"sma_120":4717.96},{"date":"2025-05-08","open":4140,"high":4330,"low":4140,"close":4325,"volume":24180,"rsi_14":48.76,"sma_20":4365.75,"sma_60":4379.92,"sma_120":4705.5},{"date":"2025-05-09","open":4330,"high":4345,"low":4215,"close":4245,"volume":10771,"rsi_14":43.87,"sma_20":4383.25,"sma_60":4377.5,"sma_120":4693.29},{"date":"2025-05-12","open":4245,"high":4330,"low":4245,"close":4330,"volume":9909,"rsi_14":38.66,"sma_20":4405.5,"sma_60":4376.08,"sma_120":4683.46},{"date":"2025-05-13","open":4365,"high":4400,"low":4315,"close":4400,"volume":11031,"rsi_14":38.97,"sma_20":4422.5,"sma_60":4377.08,"sma_120":4671.88},{"date":"2025-05-14","open":4405,"high":4500,"low":4360,"close":4495,"volume":6069,"rsi_14":43.06,"sma_20":4435.75,"sma_60":4378.92,"sma_120":4661.58},{"date":"2025-05-15","open":4495,"high":4495,"low":4405,"close":4465,"volume":7796,"rsi_14":39.02,"sma_20":4446.0,"sma_60":4380.25,"sma_120":4652.29},{"date":"2025-05-16","open":4455,"high":4495,"low":4295,"close":4460,"volume":18358,"rsi_14":37.31,"sma_20":4451.5,"sma_60":4381.08,"sma_120":4644.29},{"date":"2025-05-19","open":4415,"high":4415,"low":4260,"close":4260,"volume":9793,"rsi_14":33.48,"sma_20":4445.75,"sma_60":4377.17,"sma_120":4636.04},{"date":"2025-05-20","open":4260,"high":4300,"low":4105,"close":4115,"volume":12350,"rsi_14":32.47,"sma_20":4424.0,"sma_60":4370.17,"sma_120":4627.17},{"date":"2025-05-21","open":4200,"high":4250,"low":3990,"close":4175,"volume":37848,"rsi_14":37.99,"sma_20":4402.0,"sma_60":4363.75,"sma_120":4619.46},{"date":"2025-05-22","open":4145,"high":4175,"low":3955,"close":4030,"volume":28303,"rsi_14":35.66,"sma_20":4371.5,"sma_60":4353.25,"sma_120":4611.12},{"date":"2025-05-23","open":4030,"high":4110,"low":3990,"close":4110,"volume":16502,"rsi_14":41.2,"sma_20":4342.5,"sma_60":4344.0,"sma_120":4603.88},{"date":"2025-05-26","open":4065,"high":4650,"low":4030,"close":4040,"volume":377797,"rsi_14":43.28,"sma_20":4308.75,"sma_60":4331.58,"sma_120":4596.21},{"date":"2025-05-27","open":4045,"high":4045,"low":3965,"close":4000,"volume":20491,"rsi_14":41.15,"sma_20":4277.25,"sma_60":4320.17,"sma_120":4586.62},{"date":"2025-05-28","open":4005,"high":4040,"low":3990,"close":4000,"volume":6084,"rsi_14":35.29,"sma_20":4251.25,"sma_60":4309.17,"sma_120":4576.96},{"date":"2025-05-29","open":4005,"high":4030,"low":3995,"close":4025,"volume":5811,"rsi_14":39.52,"sma_20":4230.0,"sma_60":4298.58,"sma_120":4567.33},{"date":"2025-05-30","open":4070,"high":4070,"low":4000,"close":4025,"volume":10870,"rsi_14":34.2,"sma_20":4212.25,"sma_60":4289.83,"sma_120":4557.21},{"date":"2025-06-02","open":4035,"high":4065,"low":3970,"close":4015,"volume":14185,"rsi_14":28.73,"sma_20":4196.5,"sma_60":4278.67,"sma_120":4547.08},{"date":"2025-06-04","open":4050,"high":4180,"low":3990,"close":4110,"volume":24941,"rsi_14":28.73,"sma_20":4192.0,"sma_60":4272.58,"sma_120":4537.75},{"date":"2025-06-05","open":4135,"high":4190,"low":4025,"close":4150,"volume":21494,"rsi_14":32.79,"sma_20":4188.75,"sma_60":4265.67,"sma_120":4528.17},{"date":"2025-06-09","open":4150,"high":4275,"low":4120,"close":4255,"volume":23254,"rsi_14":39.9,"sma_20":4185.25,"sma_60":4260.83,"sma_120":4520.29},{"date":"2025-06-10","open":4260,"high":4270,"low":4220,"close":4250,"volume":8346,"rsi_14":49.39,"sma_20":4185.5,"sma_60":4256.92,"sma_120":4512.54},{"date":"2025-06-11","open":4225,"high":4300,"low":4190,"close":4300,"volume":10743,"rsi_14":62.76,"sma_20":4184.0,"sma_60":4253.67,"sma_120":4505.71},{"date":"2025-06-12","open":4300,"high":4355,"low":4275,"close":4335,"volume":11828,"rsi_14":61.43,"sma_20":4180.75,"sma_60":4249.92,"sma_120":4500.88},{"date":"2025-06-13","open":4340,"high":4340,"low":4105,"close":4120,"volume":15223,"rsi_14":55.84,"sma_20":4162.0,"sma_60":4241.17,"sma_120":4493.12},{"date":"2025-06-16","open":4165,"high":4165,"low":4105,"close":4150,"volume":11163,"rsi_14":52.78,"sma_20":4146.25,"sma_60":4235.67,"sma_120":4484.96},{"date":"2025-06-17","open":4150,"high":4190,"low":4120,"close":4135,"volume":7620,"rsi_14":57.14,"sma_20":4130.0,"sma_60":4229.83,"sma_120":4477.33},{"date":"2025-06-18","open":4140,"high":4150,"low":4115,"close":4135,"volume":27784,"rsi_14":60.8,"sma_20":4123.75,"sma_60":4224.33,"sma_120":4469.46},{"date":"2025-06-19","open":4175,"high":4175,"low":4070,"close":4090,"volume":8095,"rsi_14":56.72,"sma_20":4122.5,"sma_60":4221.08,"sma_120":4461.12},{"date":"2025-06-20","open":4120,"high":4150,"low":4075,"close":4110,"volume":10767,"rsi_14":56.39,"sma_20":4119.25,"sma_60":4220.17,"sma_120":4452.71},{"date":"2025-06-23","open":4175,"high":4175,"low":4005,"close":4050,"volume":13681,"rsi_14":51.72,"sma_20":4120.25,"sma_60":4219.5,"sma_120":4443.21},{"date":"2025-06-24","open":4050,"high":4150,"low":4050,"close":4100,"volume":8717,"rsi_14":55.56,"sma_20":4119.75,"sma_60":4218.25,"sma_120":4434.96},{"date":"2025-06-25","open":4115,"high":4180,"low":4105,"close":4150,"volume":8273,"rsi_14":52.78,"sma_20":4125.25,"sma_60":4214.75,"sma_120":4427.38},{"date":"2025-06-26","open":4185,"high":4185,"low":4070,"close":4130,"volume":9605,"rsi_14":48.57,"sma_20":4131.75,"sma_60":4211.83,"sma_120":4418.71},{"date":"2025-06-27","open":4135,"high":4175,"low":4010,"close":4045,"volume":14458,"rsi_14":34.56,"sma_20":4134.0,"sma_60":4211.58,"sma_120":4410.92},{"date":"2025-06-30","open":4045,"high":4080,"low":4000,"close":4040,"volume":4992,"rsi_14":34.56,"sma_20":4134.75,"sma_60":4212.75,"sma_120":4402.17},{"date":"2025-07-01","open":4085,"high":4125,"low":4055,"close":4060,"volume":9110,"rsi_14":31.54,"sma_20":4136.5,"sma_60":4214.58,"sma_120":4395.58},{"date":"2025-07-02","open":4060,"high":4235,"low":4000,"close":4040,"volume":31743,"rsi_14":26.77,"sma_20":4137.75,"sma_60":4214.92,"sma_120":4388.17},{"date":"2025-07-03","open":4095,"high":4125,"low":4050,"close":4070,"volume":18198,"rsi_14":44.44,"sma_20":4135.75,"sma_60":4218.0,"sma_120":4380.0},{"date":"2025-07-04","open":4070,"high":4105,"low":4015,"close":4055,"volume":10859,"rsi_14":39.08,"sma_20":4131.0,"sma_60":4219.83,"sma_120":4371.04},{"date":"2025-07-07","open":4055,"high":4260,"low":4055,"close":4170,"volume":21991,"rsi_14":53.27,"sma_20":4126.75,"sma_60":4225.92,"sma_120":4364.42},{"date":"2025-07-08","open":4170,"high":4175,"low":4100,"close":4155,"volume":6211,"rsi_14":51.82,"sma_20":4122.0,"sma_60":4230.25,"sma_120":4357.5},{"date":"2025-07-09","open":4185,"high":4185,"low":4010,"close":4075,"volume":17050,"rsi_14":48.72,"sma_20":4110.75,"sma_60":4233.42,"sma_120":4350.42},{"date":"2025-07-10","open":4075,"high":4095,"low":4035,"close":4085,"volume":11176,"rsi_14":47.83,"sma_20":4098.25,"sma_60":4233.83,"sma_120":4343.42},{"date":"2025-07-11","open":4090,"high":4125,"low":4085,"close":4110,"volume":7182,"rsi_14":55.56,"sma_20":4097.75,"sma_60":4231.83,"sma_120":4336.62},{"date":"2025-07-14","open":4115,"high":4145,"low":4050,"close":4085,"volume":13878,"rsi_14":48.54,"sma_20":4094.5,"sma_60":4228.92,"sma_120":4329.83},{"date":"2025-07-15","open":4100,"high":4100,"low":4050,"close":4060,"volume":6830,"rsi_14":40.82,"sma_20":4090.75,"sma_60":4224.08,"sma_120":4322.79},{"date":"2025-07-16","open":4080,"high":5170,"low":4045,"close":4735,"volume":4387970,"rsi_14":76.42,"sma_20":4120.75,"sma_60":4230.08,"sma_120":4321.42},{"date":"2025-07-17","open":4945,"high":5170,"low":4520,"close":4625,"volume":1078382,"rsi_14":74.79,"sma_20":4147.5,"sma_60":4231.33,"sma_120":4318.12},{"date":"2025-07-18","open":4625,"high":5300,"low":4490,"close":4570,"volume":1727379,"rsi_14":71.72,"sma_20":4170.5,"sma_60":4230.58,"sma_120":4315.04},{"date":"2025-07-21","open":4600,"high":4635,"low":4500,"close":4540,"volume":99070,"rsi_14":69.51,"sma_20":4195.0,"sma_60":4228.92,"sma_120":4312.12},{"date":"2025-07-22","open":4575,"high":4575,"low":4350,"close":4500,"volume":92473,"rsi_14":68.4,"sma_20":4215.0,"sma_60":4225.75,"sma_120":4309.58},{"date":"2025-07-23","open":4475,"high":4480,"low":4315,"close":4420,"volume":50843,"rsi_14":63.46,"sma_20":4228.5,"sma_60":4220.83,"sma_120":4306.12},{"date":"2025-07-24","open":4375,"high":4965,"low":4290,"close":4290,"volume":612466,"rsi_14":58.3,"sma_20":4236.5,"sma_60":4215.17,"sma_120":4302.83},{"date":"2025-07-25","open":4290,"high":4650,"low":4275,"close":4370,"volume":301670,"rsi_14":57.25,"sma_20":4252.75,"sma_60":4212.67,"sma_120":4300.21},{"date":"2025-07-28","open":4360,"high":4395,"low":4320,"close":4370,"volume":30798,"rsi_14":57.88,"sma_20":4269.25,"sma_60":4211.33,"sma_120":4299.5},{"date":"2025-07-29","open":4375,"high":4510,"low":4300,"close":4465,"volume":54489,"rsi_14":64.13,"sma_20":4289.5,"sma_60":4212.75,"sma_120":4300.83},{"date":"2025-07-30","open":4495,"high":4555,"low":4435,"close":4555,"volume":42024,"rsi_14":66.1,"sma_20":4315.25,"sma_60":4216.5,"sma_120":4303.04},{"date":"2025-07-31","open":4560,"high":4600,"low":4410,"close":4550,"volume":38949,"rsi_14":65.28,"sma_20":4339.25,"sma_60":4222.33,"sma_120":4303.21},{"date":"2025-08-01","open":4500,"high":4505,"low":4335,"close":4345,"volume":30702,"rsi_14":58.02,"sma_20":4353.75,"sma_60":4224.5,"sma_120":4302.54},{"date":"2025-08-04","open":4400,"high":4400,"low":4230,"close":4365,"volume":22182,"rsi_14":59.44,"sma_20":4363.5,"sma_60":4225.17,"sma_120":4302.54},{"date":"2025-08-05","open":4365,"high":4400,"low":4305,"close":4365,"volume":27244,"rsi_14":30.32,"sma_20":4374.0,"sma_60":4227.17,"sma_120":4302.33},{"date":"2025-08-06","open":4370,"high":4410,"low":4345,"close":4400,"volume":4330,"rsi_14":36.99,"sma_20":4390.25,"sma_60":4228.33,"sma_120":4302.21},{"date":"2025-08-07","open":4400,"high":4440,"low":4305,"close":4395,"volume":20615,"rsi_14":39.26,"sma_20":4405.75,"sma_60":4228.25,"sma_120":4302.67},{"date":"2025-08-08","open":4395,"high":4410,"low":4305,"close":4390,"volume":15604,"rsi_14":40.51,"sma_20":4419.75,"sma_60":4226.5,"sma_120":4302.71},{"date":"2025-08-11","open":4390,"high":4405,"low":4295,"close":4345,"volume":29422,"rsi_14":40.25,"sma_20":4432.75,"sma_60":4224.5,"sma_120":4302.38},{"date":"2025-08-12","open":4390,"high":4795,"low":4300,"close":4450,"volume":199755,"rsi_14":51.83,"sma_20":4452.25,"sma_60":4224.33,"sma_120":4302.71},{"date":"2025-08-13","open":4450,"high":4570,"low":4360,"close":4565,"volume":62382,"rsi_14":67.08,"sma_20":4443.75,"sma_60":4229.42,"sma_120":4303.29},{"date":"2025-08-14","open":4565,"high":4590,"low":4465,"close":4510,"volume":20893,"rsi_14":58.97,"sma_20":4438.0,"sma_60":4236.0,"sma_120":4303.08},{"date":"2025-08-18","open":4515,"high":4525,"low":4275,"close":4315,"volume":45991,"rsi_14":47.18,"sma_20":4425.25,"sma_60":4238.33,"sma_120":4301.04},{"date":"2025-08-19","open":4360,"high":4360,"low":4215,"close":4255,"volume":22939,"rsi_14":38.83,"sma_20":4411.0,"sma_60":4242.08,"sma_120":4297.67},{"date":"2025-08-20","open":4205,"high":4655,"low":4060,"close":4110,"volume":1129558,"rsi_14":27.64,"sma_20":4391.5,"sma_60":4242.08,"sma_120":4293.04},{"date":"2025-08-21","open":4050,"high":4230,"low":4050,"close":4200,"volume":67216,"rsi_14":33.8,"sma_20":4380.5,"sma_60":4244.75,"sma_120":4288.17},{"date":"2025-08-22","open":4200,"high":4255,"low":4145,"close":4200,"volume":26782,"rsi_14":41.71,"sma_20":4376.0,"sma_60":4248.08,"sma_120":4284.12},{"date":"2025-08-25","open":4195,"high":4230,"low":4150,"close":4200,"volume":14624,"rsi_14":40.35,"sma_20":4367.5,"sma_60":4251.42,"sma_120":4280.29},{"date":"2025-08-26","open":4200,"high":4290,"low":4015,"close":4185,"volume":38720,"rsi_14":39.66,"sma_20":4358.25,"sma_60":4254.08,"sma_120":4276.33},{"date":"2025-08-27","open":4185,"high":4185,"low":4115,"close":4135,"volume":13934,"rsi_14":35.03,"sma_20":4341.75,"sma_60":4255.92,"sma_120":4272.88},{"date":"2025-08-28","open":4190,"high":4190,"low":4095,"close":4140,"volume":10070,"rsi_14":35.59,"sma_20":4321.0,"sma_60":4258.0,"sma_120":4268.33},{"date":"2025-08-29","open":4140,"high":4210,"low":4120,"close":4160,"volume":17104,"rsi_14":37.22,"sma_20":4301.5,"sma_60":4258.83,"sma_120":4265.71},{"date":"2025-09-01","open":4110,"high":4150,"low":4065,"close":4095,"volume":17317,"rsi_14":36.41,"sma_20":4289.0,"sma_60":4257.92,"sma_120":4261.79},{"date":"2025-09-02","open":4095,"high":4120,"low":4070,"close":4100,"volume":5460,"rsi_14":28.66,"sma_20":4275.75,"sma_60":4255.33,"sma_120":4258.08},{"date":"2025-09-03","open":4100,"high":4205,"low":4010,"close":4080,"volume":19869,"rsi_14":16.55,"sma_20":4261.5,"sma_60":4252.5,"sma_120":4254.71},{"date":"2025-09-04","open":4065,"high":4145,"low":4055,"close":4110,"volume":7371,"rsi_14":21.43,"sma_20":4247.0,"sma_60":4249.33,"sma_120":4251.5},{"date":"2025-09-05","open":4150,"high":4150,"low":4060,"close":4120,"volume":7157,"rsi_14":31.07,"sma_20":4233.25,"sma_60":4245.75,"sma_120":4247.83},{"date":"2025-09-08","open":4150,"high":4150,"low":4060,"close":4140,"volume":12523,"rsi_14":37.89,"sma_20":4220.75,"sma_60":4246.08,"sma_120":4243.62},{"date":"2025-09-09","open":4100,"high":4505,"low":4065,"close":4155,"volume":123636,"rsi_14":56.52,"sma_20":4211.25,"sma_60":4246.17,"sma_120":4240.92},{"date":"2025-09-10","open":4210,"high":4210,"low":4115,"close":4180,"volume":13393,"rsi_14":46.43,"sma_20":4197.75,"sma_60":4246.92,"sma_120":4238.38},{"date":"2025-09-11","open":4150,"high":4190,"low":4130,"close":4180,"volume":17857,"rsi_14":46.43,"sma_20":4178.5,"sma_60":4247.67,"sma_120":4236.0},{"date":"2025-09-12","open":4180,"high":4220,"low":4135,"close":4165,"volume":18565,"rsi_14":44.07,"sma_20":4161.25,"sma_60":4248.92,"sma_120":4235.0},{"date":"2025-09-15","open":4205,"high":4205,"low":4075,"close":4150,"volume":55428,"rsi_14":44.07,"sma_20":4153.0,"sma_60":4249.58,"sma_120":4234.88},{"date":"2025-09-16","open":4145,"high":4150,"low":4050,"close":4065,"volume":46642,"rsi_14":39.39,"sma_20":4143.5,"sma_60":4249.83,"sma_120":4234.67},{"date":"2025-09-17","open":4065,"high":4065,"low":4035,"close":4045,"volume":13371,"rsi_14":36.23,"sma_20":4140.25,"sma_60":4248.92,"sma_120":4233.58},{"date":"2025-09-18","open":4075,"high":4075,"low":4001,"close":4070,"volume":10045,"rsi_14":44.3,"sma_20":4136.0,"sma_60":4248.33,"sma_120":4231.54},{"date":"2025-09-19","open":4150,"high":4150,"low":4065,"close":4085,"volume":8843,"rsi_14":48.61,"sma_20":4130.25,"sma_60":4247.58,"sma_120":4229.71},{"date":"2025-09-22","open":4050,"high":4085,"low":4025,"close":4050,"volume":25372,"rsi_14":43.59,"sma_20":4122.75,"sma_60":4247.67,"sma_120":4229.62},{"date":"2025-09-23","open":4050,"high":4085,"low":3985,"close":4035,"volume":33805,"rsi_14":44.16,"sma_20":4115.25,"sma_60":4247.58,"sma_120":4230.17},{"date":"2025-09-24","open":4030,"high":4030,"low":3955,"close":3955,"volume":19995,"rsi_14":32.18,"sma_20":4106.25,"sma_60":4245.83,"sma_120":4230.21},{"date":"2025-09-25","open":3930,"high":4045,"low":3895,"close":4045,"volume":25089,"rsi_14":42.72,"sma_20":4101.5,"sma_60":4245.92,"sma_120":4230.42},{"date":"2025-09-26","open":4045,"high":4045,"low":3935,"close":3935,"volume":14366,"rsi_14":33.06,"sma_20":4090.25,"sma_60":4243.67,"sma_120":4230.83},{"date":"2025-09-29","open":3940,"high":3965,"low":3880,"close":3950,"volume":21539,"rsi_14":33.06,"sma_20":4083.0,"sma_60":4241.92,"sma_120":4230.88},{"date":"2025-09-30","open":3975,"high":3975,"low":3850,"close":3850,"volume":17021,"rsi_14":25.74,"sma_20":4070.5,"sma_60":4236.58,"sma_120":4231.25},{"date":"2025-10-01","open":3855,"high":3895,"low":3830,"close":3840,"volume":8914,"rsi_14":25.36,"sma_20":4058.5,"sma_60":4231.33,"sma_120":4230.79},{"date":"2025-10-02","open":3825,"high":3895,"low":3785,"close":3845,"volume":23929,"rsi_14":28.06,"sma_20":4046.0,"sma_60":4227.75,"sma_120":4230.58},{"date":"2025-10-10","open":3860,"high":3900,"low":3710,"close":3715,"volume":26968,"rsi_14":23.64,"sma_20":4025.75,"sma_60":4221.58,"sma_120":4227.71},{"date":"2025-10-13","open":3705,"high":4050,"low":3615,"close":3855,"volume":171368,"rsi_14":38.07,"sma_20":4011.5,"sma_60":4217.33,"sma_120":4224.58},{"date":"2025-10-14","open":3860,"high":4090,"low":3830,"close":3910,"volume":171864,"rsi_14":42.62,"sma_20":3999.25,"sma_60":4214.42,"sma_120":4221.67},{"date":"2025-10-15","open":3910,"high":4050,"low":3910,"close":3990,"volume":29743,"rsi_14":43.24,"sma_20":3989.75,"sma_60":4213.25,"sma_120":4218.67},{"date":"2025-10-16","open":3945,"high":3985,"low":3900,"close":3900,"volume":20027,"rsi_14":40.61,"sma_20":3975.75,"sma_60":4199.33,"sma_120":4214.71},{"date":"2025-10-17","open":3900,"high":3955,"low":3850,"close":3850,"volume":20244,"rsi_14":40.0,"sma_20":3960.0,"sma_60":4186.42,"sma_120":4208.88},{"date":"2025-10-20","open":3940,"high":3940,"low":3850,"close":3860,"volume":5717,"rsi_14":41.21,"sma_20":3945.5,"sma_60":4174.58,"sma_120":4202.58},{"date":"2025-10-21","open":3820,"high":3890,"low":3820,"close":3865,"volume":12791,"rsi_14":45.11,"sma_20":3935.5,"sma_60":4163.33,"sma_120":4196.12},{"date":"2025-10-22","open":3870,"high":3870,"low":3775,"close":3825,"volume":21458,"rsi_14":37.36,"sma_20":3924.5,"sma_60":4152.08,"sma_120":4188.92},{"date":"2025-10-23","open":3805,"high":3855,"low":3800,"close":3815,"volume":4322,"rsi_14":42.21,"sma_20":3909.5,"sma_60":4142.0,"sma_120":4181.42},{"date":"2025-10-24","open":3840,"high":3840,"low":3680,"close":3690,"volume":46878,"rsi_14":35.23,"sma_20":3889.75,"sma_60":4132.0,"sma_120":4173.58},{"date":"2025-10-27","open":3765,"high":3765,"low":3600,"close":3615,"volume":55932,"rsi_14":36.26,"sma_20":3868.0,"sma_60":4119.42,"sma_120":4166.04},{"date":"2025-10-28","open":3650,"high":3650,"low":3600,"close":3605,"volume":17306,"rsi_14":36.26,"sma_20":3846.5,"sma_60":4106.67,"sma_120":4159.0},{"date":"2025-10-29","open":3620,"high":3625,"low":3450,"close":3510,"volume":50295,"rsi_14":31.18,"sma_20":3824.25,"sma_60":4090.75,"sma_120":4151.75},{"date":"2025-10-30","open":3510,"high":3560,"low":3420,"close":3480,"volume":25945,"rsi_14":35.58,"sma_20":3796.0,"sma_60":4072.83,"sma_120":4144.67},{"date":"2025-10-31","open":3510,"high":3510,"low":3405,"close":3495,"volume":11843,"rsi_14":23.91,"sma_20":3774.0,"sma_60":4055.25,"sma_120":4138.79},{"date":"2025-11-03","open":3475,"high":3505,"low":3290,"close":3290,"volume":67336,"rsi_14":13.1,"sma_20":3741.0,"sma_60":4037.67,"sma_120":4131.08},{"date":"2025-11-04","open":3365,"high":3365,"low":3250,"close":3250,"volume":28412,"rsi_14":3.75,"sma_20":3711.0,"sma_60":4019.08,"sma_120":4122.12},{"date":"2025-11-05","open":3295,"high":3490,"low":3160,"close":3330,"volume":60162,"rsi_14":13.92,"sma_20":3685.5,"sma_60":4001.83,"sma_120":4114.5},{"date":"2025-11-06","open":3330,"high":3362,"low":3300,"close":3335,"volume":10302,"rsi_14":15.44,"sma_20":3659.25,"sma_60":3984.08,"sma_120":4106.21},{"date":"2025-11-07","open":3335,"high":3370,"low":3300,"close":3370,"volume":22022,"rsi_14":18.18,"sma_20":3642.0,"sma_60":3967.0,"sma_120":4097.62},{"date":"2025-11-10","open":3370,"high":3500,"low":3350,"close":3470,"volume":21212,"rsi_14":27.17,"sma_20":3622.75,"sma_60":3951.67,"sma_120":4089.08},{"date":"2025-11-11","open":3450,"high":3485,"low":3385,"close":3435,"volume":7976,"rsi_14":27.33,"sma_20":3599.0,"sma_60":3936.5,"sma_120":4080.5},{"date":"2025-11-12","open":3535,"high":3535,"low":3385,"close":3530,"volume":8970,"rsi_14":34.92,"sma_20":3576.0,"sma_60":3921.17,"sma_120":4072.75},{"date":"2025-11-13","open":3525,"high":3525,"low":3480,"close":3485,"volume":3156,"rsi_14":38.15,"sma_20":3555.25,"sma_60":3903.17,"sma_120":4066.29},{"date":"2025-11-14","open":3495,"high":3500,"low":3400,"close":3455,"volume":4669,"rsi_14":40.24,"sma_20":3535.5,"sma_60":3885.58,"sma_120":4060.79},{"date":"2025-11-17","open":3435,"high":3455,"low":3380,"close":3390,"volume":5479,"rsi_14":37.71,"sma_20":3512.0,"sma_60":3870.17,"sma_120":4054.25},{"date":"2025-11-18","open":3355,"high":3445,"low":3325,"close":3400,"volume":11063,"rsi_14":43.04,"sma_20":3488.75,"sma_60":3855.92,"sma_120":4049.0},{"date":"2025-11-19","open":3360,"high":3595,"low":3325,"close":3550,"volume":42315,"rsi_14":53.85,"sma_20":3475.0,"sma_60":3846.58,"sma_120":4044.33},{"date":"2025-11-20","open":3510,"high":3695,"low":3480,"close":3500,"volume":129538,"rsi_14":50.26,"sma_20":3459.25,"sma_60":3834.92,"sma_120":4039.83},{"date":"2025-11-21","open":3465,"high":3490,"low":3375,"close":3400,"volume":19449,"rsi_14":56.55,"sma_20":3444.75,"sma_60":3821.58,"sma_120":4034.83},{"date":"2025-11-24","open":3375,"high":3390,"low":3305,"close":3330,"volume":8841,"rsi_14":54.6,"sma_20":3430.5,"sma_60":3807.08,"sma_120":4029.25},{"date":"2025-11-25","open":3330,"high":3395,"low":3285,"close":3325,"volume":19509,"rsi_14":49.69,"sma_20":3416.5,"sma_60":3792.75,"sma_120":4023.42},{"date":"2025-11-26","open":3305,"high":3345,"low":3255,"close":3325,"volume":29709,"rsi_14":49.37,"sma_20":3407.25,"sma_60":3779.25,"sma_120":4017.58},{"date":"2025-11-27","open":3325,"high":3355,"low":3285,"close":3335,"volume":8895,"rsi_14":47.71,"sma_20":3400.0,"sma_60":3765.83,"sma_120":4011.92},{"date":"2025-11-28","open":3335,"high":3400,"low":3305,"close":3395,"volume":26050,"rsi_14":44.83,"sma_20":3395.0,"sma_60":3753.08,"sma_120":4005.96},{"date":"2025-12-01","open":3375,"high":3570,"low":3295,"close":3295,"volume":41629,"rsi_14":41.14,"sma_20":3395.25,"sma_60":3739.75,"sma_120":3998.83},{"date":"2025-12-02","open":3295,"high":3345,"low":3285,"close":3340,"volume":10569,"rsi_14":37.16,"sma_20":3399.75,"sma_60":3727.08,"sma_120":3991.21},{"date":"2025-12-03","open":3335,"high":3395,"low":3315,"close":3390,"volume":9159,"rsi_14":43.62,"sma_20":3402.75,"sma_60":3715.58,"sma_120":3984.04},{"date":"2025-12-04","open":3360,"high":3550,"low":3330,"close":3530,"volume":14292,"rsi_14":54.39,"sma_20":3412.5,"sma_60":3705.92,"sma_120":3977.62},{"date":"2025-12-05","open":3525,"high":3560,"low":3315,"close":3325,"volume":37190,"rsi_14":46.73,"sma_20":3410.25,"sma_60":3692.67,"sma_120":3969.21},{"date":"2025-12-08","open":3325,"high":3325,"low":3280,"close":3325,"volume":8384,"rsi_14":46.19,"sma_20":3403.0,"sma_60":3679.08,"sma_120":3962.58},{"date":"2025-12-09","open":3325,"high":3330,"low":3205,"close":3220,"volume":21585,"rsi_14":32.45,"sma_20":3392.25,"sma_60":3663.5,"sma_120":3954.83},{"date":"2025-12-10","open":3215,"high":3260,"low":3190,"close":3260,"volume":12066,"rsi_14":37.1,"sma_20":3378.75,"sma_60":3648.17,"sma_120":3947.54},{"date":"2025-12-11","open":3265,"high":3630,"low":3205,"close":3405,"volume":228814,"rsi_14":50.26,"sma_20":3374.75,"sma_60":3635.25,"sma_120":3941.46},{"date":"2025-12-12","open":3450,"high":3945,"low":3450,"close":3795,"volume":565792,"rsi_14":67.95,"sma_20":3391.75,"sma_60":3629.08,"sma_120":3939.0},{"date":"2025-12-15","open":3865,"high":4930,"low":3840,"close":4930,"volume":1009707,"rsi_14":83.09,"sma_20":3468.75,"sma_60":3642.08,"sma_120":3945.83},{"date":"2025-12-16","open":6400,"high":6400,"low":6000,"close":6400,"volume":1495161,"rsi_14":89.47,"sma_20":3618.75,"sma_60":3681.0,"sma_120":3965.42},{"date":"2025-12-17","open":6910,"high":8320,"low":6340,"close":8320,"volume":14267097,"rsi_14":92.94,"sma_20":3857.25,"sma_60":3752.25,"sma_120":4000.58},{"date":"2025-12-18","open":8420,"high":9260,"low":7390,"close":7500,"volume":5011291,"rsi_14":81.26,"sma_20":4057.25,"sma_60":3808.67,"sma_120":4028.5},{"date":"2025-12-19","open":7870,"high":8200,"low":7250,"close":7840,"volume":2519695,"rsi_14":83.39,"sma_20":4279.25,"sma_60":3871.25,"sma_120":4059.42},{"date":"2025-12-22","open":7530,"high":8380,"low":7480,"close":7780,"volume":1479136,"rsi_14":82.55,"sma_20":4501.75,"sma_60":3933.42,"sma_120":4090.54},{"date":"2025-12-23","open":7620,"high":8560,"low":7330,"close":8130,"volume":1901601,"rsi_14":83.29,"sma_20":4742.0,"sma_60":4001.67,"sma_120":4124.62},{"date":"2025-12-24","open":7930,"high":8630,"low":7870,"close":8160,"volume":1072156,"rsi_14":83.02,"sma_20":4983.75,"sma_60":4071.75,"sma_120":4158.79},{"date":"2025-12-26","open":8160,"high":8490,"low":8070,"close":8330,"volume":465075,"rsi_14":85.88,"sma_20":5233.5,"sma_60":4143.17,"sma_120":4194.54},{"date":"2025-12-29","open":8700,"high":9150,"low":8490,"close":8920,"volume":1018381,"rsi_14":86.98,"sma_20":5509.75,"sma_60":4226.25,"sma_120":4234.96},{"date":"2025-12-30","open":9100,"high":9200,"low":8200,"close":9160,"volume":760993,"rsi_14":88.57,"sma_20":5803.0,"sma_60":4313.08,"sma_120":4277.5},{"date":"2026-01-02","open":9610,"high":9640,"low":8700,"close":9250,"volume":581691,"rsi_14":88.65,"sma_20":6098.5,"sma_60":4403.08,"sma_120":4319.83},{"date":"2026-01-05","open":9160,"high":9530,"low":8790,"close":9440,"volume":530015,"rsi_14":88.71,"sma_20":6401.0,"sma_60":4496.42,"sma_120":4363.88},{"date":"2026-01-06","open":9250,"high":9500,"low":9120,"close":9440,"volume":237074,"rsi_14":88.12,"sma_20":6696.5,"sma_60":4589.42,"sma_120":4408.58},{"date":"2026-01-07","open":9440,"high":9930,"low":9210,"close":9700,"volume":378009,"rsi_14":86.52,"sma_20":7015.25,"sma_60":4689.17,"sma_120":4455.38},{"date":"2026-01-08","open":9700,"high":9800,"low":8290,"close":8600,"volume":657394,"rsi_14":67.86,"sma_20":7279.0,"sma_60":4768.25,"sma_120":4492.79},{"date":"2026-01-09","open":8650,"high":8730,"low":8000,"close":8320,"volume":397396,"rsi_14":50.0,"sma_20":7534.0,"sma_60":4841.75,"sma_120":4528.08},{"date":"2026-01-12","open":8210,"high":9320,"low":8210,"close":8790,"volume":600937,"rsi_14":65.47,"sma_20":7810.5,"sma_60":4921.75,"sma_120":4567.5},{"date":"2026-01-13","open":8730,"high":8770,"low":8010,"close":8140,"volume":356470,"rsi_14":53.35,"sma_20":8047.25,"sma_60":4992.42,"sma_120":4595.88},{"date":"2026-01-14","open":8020,"high":8680,"low":7640,"close":8210,"volume":360574,"rsi_14":54.79,"sma_20":8268.0,"sma_60":5065.08,"sma_120":4625.75},{"date":"2026-01-15","open":8210,"high":8350,"low":7880,"close":8200,"volume":179603,"rsi_14":50.84,"sma_20":8431.5,"sma_60":5137.42,"sma_120":4656.0},{"date":"2026-01-16","open":8200,"high":10660,"low":8150,"close":10660,"volume":1355567,"rsi_14":68.17,"sma_20":8761.5,"sma_60":5364.58,"sma_120":4707.0},{"date":"2026-01-19","open":12050,"high":13460,"low":11330,"close":12730,"volume":2682530,"rsi_14":74.14,"sma_20":9023.0,"sma_60":5513.17,"sma_120":4775.58},{"date":"2026-01-20","open":12200,"high":12200,"low":11400,"close":11580,"volume":618164,"rsi_14":63.75,"sma_20":9210.0,"sma_60":5644.67,"sma_120":4835.25},{"date":"2026-01-21","open":11450,"high":12300,"low":10940,"close":11680,"volume":404683,"rsi_14":63.79,"sma_20":9405.0,"sma_60":5779.08,"sma_120":4896.83},{"date":"2026-01-22","open":11680,"high":11930,"low":10840,"close":11110,"volume":355394,"rsi_14":59.09,"sma_20":9554.0,"sma_60":5904.17,"sma_120":4953.0},{"date":"2026-01-23","open":11010,"high":11340,"low":10550,"close":11220,"volume":238276,"rsi_14":59.57,"sma_20":9707.0,"sma_60":6032.67,"sma_120":5010.08},{"date":"2026-01-26","open":11220,"high":11450,"low":10210,"close":10940,"volume":219115,"rsi_14":56.65,"sma_20":9837.5,"sma_60":6157.0,"sma_120":5064.04},{"date":"2026-01-27","open":11200,"high":12150,"low":10850,"close":11900,"volume":403378,"rsi_14":67.97,"sma_20":9986.5,"sma_60":6297.08,"sma_120":5125.25},{"date":"2026-01-28","open":11900,"high":14420,"low":11740,"close":12060,"volume":1004492,"rsi_14":70.64,"sma_20":10131.5,"sma_60":6443.25,"sma_120":5187.83},{"date":"2026-01-29","open":11740,"high":12470,"low":11550,"close":12260,"volume":261524,"rsi_14":69.74,"sma_20":10282.0,"sma_60":6593.42,"sma_120":5253.79},{"date":"2026-01-30","open":12250,"high":13390,"low":12040,"close":13160,"volume":433734,"rsi_14":77.77,"sma_20":10468.0,"sma_60":6757.25,"sma_120":5327.08},{"date":"2026-02-02","open":13000,"high":14800,"low":12770,"close":14080,"volume":836480,"rsi_14":79.68,"sma_20":10700.0,"sma_60":6936.33,"sma_120":5408.04},{"date":"2026-02-03","open":13500,"high":14060,"low":12800,"close":13650,"volume":360331,"rsi_14":76.43,"sma_20":10897.5,"sma_60":7107.67,"sma_120":5485.12},{"date":"2026-02-04","open":14140,"high":14620,"low":12530,"close":12890,"volume":536742,"rsi_14":62.95,"sma_20":11112.0,"sma_60":7144.83,"sma_120":5555.92},{"date":"2026-02-05","open":12860,"high":12860,"low":11460,"close":11650,"volume":369222,"rsi_14":55.03,"sma_20":11278.5,"sma_60":7281.17,"sma_120":5616.42},{"date":"2026-02-06","open":11380,"high":12780,"low":11330,"close":12350,"volume":535855,"rsi_14":47.76,"sma_20":11456.5,"sma_60":7429.75,"sma_120":5683.12},{"date":"2026-02-09","open":12530,"high":13060,"low":9910,"close":10000,"volume":1045845,"rsi_14":41.84,"sma_20":11549.5,"sma_60":7537.58,"sma_120":5729.38},{"date":"2026-02-10","open":10000,"high":10090,"low":9090,"close":9420,"volume":596951,"rsi_14":38.88,"sma_20":11610.0,"sma_60":7636.5,"sma_120":5769.83},{"date":"2026-02-11","open":9450,"high":9760,"low":9130,"close":9210,"volume":267583,"rsi_14":40.31,"sma_20":11660.5,"sma_60":7732.42,"sma_120":5809.0},{"date":"2026-02-12","open":9360,"high":9400,"low":8460,"close":8540,"volume":376548,"rsi_14":37.07,"sma_20":11554.5,"sma_60":7818.25,"sma_120":5844.21},{"date":"2026-02-13","open":8470,"high":9820,"low":8320,"close":9770,"volume":716051,"rsi_14":44.83,"sma_20":11510.0,"sma_60":7924.42,"sma_120":5890.17},{"date":"2026-02-19","open":9780,"high":10500,"low":9430,"close":10130,"volume":486633,"rsi_14":41.74,"sma_20":11380.0,"sma_60":8034.08,"sma_120":5940.33},{"date":"2026-02-20","open":9980,"high":10010,"low":9380,"close":9480,"volume":269649,"rsi_14":38.48,"sma_20":11275.0,"sma_60":8133.75,"sma_120":5984.33},{"date":"2026-02-23","open":9380,"high":10800,"low":9240,"close":10330,"volume":446300,"rsi_14":41.86,"sma_20":11207.5,"sma_60":8249.25,"sma_120":6035.42},{"date":"2026-02-24","open":10340,"high":11000,"low":9940,"close":10420,"volume":353245,"rsi_14":37.59,"sma_20":11173.0,"sma_60":8367.42,"sma_120":6087.25},{"date":"2026-02-25","open":10420,"high":10620,"low":9960,"close":9960,"volume":220955,"rsi_14":30.53,"sma_20":11110.0,"sma_60":8478.0,"sma_120":6135.38},{"date":"2026-02-26","open":9950,"high":10330,"low":9700,"close":9960,"volume":167061,"rsi_14":31.82,"sma_20":11069.0,"sma_60":10318.33,"sma_120":7516.04},{"date":"2026-02-27","open":10100,"high":10870,"low":9810,"close":10110,"volume":377148,"rsi_14":35.43,"sma_20":10971.5,"sma_60":8701.5,"sma_120":6233.67},{"date":"2026-03-03","open":9910,"high":10300,"low":9090,"close":9470,"volume":232349,"rsi_14":37.81,"sma_20":10842.0,"sma_60":8802.75,"sma_120":6277.92},{"date":"2026-03-04","open":9160,"high":9320,"low":8180,"close":8480,"volume":244292,"rsi_14":29.04,"sma_20":10653.0,"sma_60":8889.17,"sma_120":6314.46},{"date":"2026-03-05","open":9220,"high":9770,"low":8880,"close":9200,"volume":238703,"rsi_14":44.74,"sma_20":10455.0,"sma_60":8986.83,"sma_120":6356.96},{"date":"2026-03-06","open":9100,"high":9750,"low":8730,"close":9310,"volume":283589,"rsi_14":49.23,"sma_20":10216.5,"sma_60":9085.5,"sma_120":6400.54},{"date":"2026-03-09","open":9150,"high":9670,"low":8330,"close":8920,"volume":187265,"rsi_14":48.02,"sma_20":9980.0,"sma_60":9175.33,"sma_120":6440.62},{"date":"2026-03-10","open":9480,"high":9480,"low":8780,"close":9000,"volume":132969,"rsi_14":53.42,"sma_20":9785.5,"sma_60":9269.92,"sma_120":6481.29},{"date":"2026-03-11","open":9250,"high":10360,"low":8910,"close":9670,"volume":673318,"rsi_14":49.19,"sma_20":9686.5,"sma_60":9375.67,"sma_120":6527.38},{"date":"2026-03-12","open":9560,"high":9780,"low":9000,"close":9080,"volume":260411,"rsi_14":41.78,"sma_20":9523.0,"sma_60":9473.33,"sma_120":6568.42},{"date":"2026-03-13","open":8720,"high":9000,"low":8670,"close":8690,"volume":131225,"rsi_14":43.56,"sma_20":9457.5,"sma_60":9563.83,"sma_120":6606.0},{"date":"2026-03-16","open":8740,"high":8820,"low":8070,"close":8400,"volume":149267,"rsi_14":32.68,"sma_20":9406.5,"sma_60":10275.5,"sma_120":8036.0},{"date":"2026-03-17","open":8580,"high":8630,"low":8300,"close":8530,"volume":107282,"rsi_14":33.16,"sma_20":9372.5,"sma_60":9726.0,"sma_120":6677.54},{"date":"2026-03-18","open":8770,"high":8800,"low":8470,"close":8740,"volume":70026,"rsi_14":38.62,"sma_20":9382.5,"sma_60":9789.5,"sma_120":6715.79},{"date":"2026-03-19","open":8650,"high":8690,"low":8360,"close":8550,"volume":63213,"rsi_14":37.3,"sma_20":9321.5,"sma_60":9825.33,"sma_120":6753.17},{"date":"2026-03-20","open":8600,"high":8690,"low":8250,"close":8500,"volume":68122,"rsi_14":35.23,"sma_20":9240.0,"sma_60":9828.33,"sma_120":6790.29},{"date":"2026-03-23","open":8340,"high":8340,"low":7500,"close":7500,"volume":192668,"rsi_14":33.05,"sma_20":9141.0,"sma_60":9828.33,"sma_120":6818.5},{"date":"2026-03-24","open":7650,"high":7950,"low":7620,"close":7640,"volume":111073,"rsi_14":41.53,"sma_20":9006.5,"sma_60":9825.0,"sma_120":6848.12},{"date":"2026-03-25","open":7640,"high":7910,"low":5810,"close":6430,"volume":1499406,"rsi_14":24.59,"sma_20":8807.0,"sma_60":9802.5,"sma_120":6867.96},{"date":"2026-03-26","open":6510,"high":6630,"low":6190,"close":6280,"volume":316356,"rsi_14":22.4,"sma_20":8623.0,"sma_60":9771.67,"sma_120":6886.67},{"date":"2026-03-27","open":6100,"high":6300,"low":5870,"close":6020,"volume":230531,"rsi_14":22.95,"sma_20":8426.0,"sma_60":9736.0,"sma_120":6903.88},{"date":"2026-03-30","open":5720,"high":6290,"low":5710,"close":6290,"volume":211953,"rsi_14":25.59,"sma_20":8235.0,"sma_60":9702.0,"sma_120":6922.58},{"date":"2026-03-31","open":6400,"high":6400,"low":5940,"close":5960,"volume":154361,"rsi_14":14.4,"sma_20":8059.5,"sma_60":9652.67,"sma_120":6939.46},{"date":"2026-04-01","open":6000,"high":6450,"low":6000,"close":6400,"volume":125015,"rsi_14":23.52,"sma_20":7955.5,"sma_60":9606.67,"sma_120":6959.88},{"date":"2026-04-02","open":6400,"high":6480,"low":5900,"close":6000,"volume":122037,"rsi_14":23.47,"sma_20":7795.5,"sma_60":9552.5,"sma_120":6977.79},{"date":"2026-04-03","open":6140,"high":6260,"low":6000,"close":6150,"volume":82343,"rsi_14":27.18,"sma_20":7637.5,"sma_60":9497.67,"sma_120":6997.04},{"date":"2026-04-06","open":6220,"high":6460,"low":6150,"close":6250,"volume":105091,"rsi_14":26.73,"sma_20":7504.0,"sma_60":9444.5,"sma_120":7016.96},{"date":"2026-04-07","open":6170,"high":6360,"low":5810,"close":5840,"volume":119671,"rsi_14":21.57,"sma_20":7346.0,"sma_60":9380.17,"sma_120":7034.67},{"date":"2026-04-08","open":6000,"high":6580,"low":5860,"close":6130,"volume":192810,"rsi_14":26.73,"sma_20":7169.0,"sma_60":9339.0,"sma_120":7053.62},{"date":"2026-04-09","open":6130,"high":6140,"low":5720,"close":6020,"volume":112326,"rsi_14":26.43,"sma_20":7016.0,"sma_60":9300.67,"sma_120":7071.21},{"date":"2026-04-10","open":6630,"high":7820,"low":6320,"close":7820,"volume":2113675,"rsi_14":52.64,"sma_20":6972.5,"sma_60":9284.5,"sma_120":7103.12},{"date":"2026-04-13","open":7900,"high":8300,"low":7340,"close":7400,"volume":1288270,"rsi_14":48.11,"sma_20":6922.5,"sma_60":9272.17,"sma_120":7132.29},{"date":"2026-04-14","open":7350,"high":8640,"low":7260,"close":8080,"volume":1226289,"rsi_14":64.2,"sma_20":6900.0,"sma_60":9270.0,"sma_120":7167.54},{"date":"2026-04-15","open":8350,"high":8480,"low":7620,"close":7800,"volume":372667,"rsi_14":62.79,"sma_20":6853.0,"sma_60":9263.33,"sma_120":7200.38},{"date":"2026-04-16","open":7850,"high":7940,"low":7510,"close":7800,"volume":216186,"rsi_14":65.67,"sma_20":6815.5,"sma_60":9215.67,"sma_120":7233.17},{"date":"2026-04-17","open":7800,"high":7920,"low":7410,"close":7840,"volume":242433,"rsi_14":64.22,"sma_20":6782.5,"sma_60":9134.17,"sma_120":7266.62},{"date":"2026-04-20","open":7900,"high":8130,"low":7670,"close":7910,"volume":225835,"rsi_14":68.79,"sma_20":6803.0,"sma_60":9073.0,"sma_120":7300.75},{"date":"2026-04-21","open":7920,"high":8000,"low":7650,"close":7680,"volume":181091,"rsi_14":62.85,"sma_20":6805.0,"sma_60":9006.33,"sma_120":7334.0},{"date":"2026-04-22","open":7700,"high":7710,"low":7430,"close":7550,"volume":88271,"rsi_14":66.45,"sma_20":6861.0,"sma_60":8947.0,"sma_120":7366.79},{"date":"2026-04-23","open":7550,"high":7640,"low":7080,"close":7270,"volume":108779,"rsi_14":61.57,"sma_20":6910.5,"sma_60":8881.17,"sma_120":7397.33},{"date":"2026-04-24","open":7280,"high":7660,"low":7280,"close":7360,"volume":178603,"rsi_14":61.49,"sma_20":6977.5,"sma_60":8821.5,"sma_120":7429.42},{"date":"2026-04-27","open":7370,"high":7550,"low":7300,"close":7310,"volume":107171,"rsi_14":66.44,"sma_20":7028.5,"sma_60":8745.0,"sma_120":7461.33},{"date":"2026-04-28","open":7390,"high":7390,"low":6980,"close":7010,"volume":127726,"rsi_14":59.82,"sma_20":7081.0,"sma_60":8660.83,"sma_120":7490.62},{"date":"2026-04-29","open":7030,"high":7570,"low":7020,"close":7240,"volume":136184,"rsi_14":63.26,"sma_20":7123.0,"sma_60":8577.17,"sma_120":9021.42},{"date":"2026-04-30","open":7200,"high":7290,"low":7030,"close":7170,"volume":68473,"rsi_14":24.29,"sma_20":7599.0,"sma_60":6739.83,"sma_120":7895.58},{"date":"2026-05-04","open":7360,"high":7550,"low":6780,"close":6830,"volume":173780,"rsi_14":39.78,"sma_20":7215.5,"sma_60":8356.5,"sma_120":7585.38},{"date":"2026-05-06","open":6800,"high":6800,"low":6380,"close":6540,"volume":175641,"rsi_14":17.92,"sma_20":7230.0,"sma_60":8238.0,"sma_120":7612.08},{"date":"2026-05-07","open":6530,"high":6530,"low":6130,"close":6190,"volume":122976,"rsi_14":17.41,"sma_20":7247.5,"sma_60":8126.33,"sma_120":7635.58},{"date":"2026-05-08","open":6190,"high":6450,"low":6110,"close":6340,"volume":90654,"rsi_14":22.14,"sma_20":7258.0,"sma_60":8037.83,"sma_120":7659.5},{"date":"2026-05-11","open":6340,"high":6490,"low":5750,"close":5790,"volume":445423,"rsi_14":17.25,"sma_20":7246.5,"sma_60":7928.5,"sma_120":7679.12},{"date":"2026-05-12","open":5780,"high":5780,"low":4600,"close":4800,"volume":563205,"rsi_14":11.6,"sma_20":7095.5,"sma_60":7841.83,"sma_120":7689.71},{"date":"2026-05-13","open":4800,"high":5330,"low":4550,"close":4845,"volume":651222,"rsi_14":13.32,"sma_20":6967.75,"sma_60":7765.58,"sma_120":7701.04},{"date":"2026-05-14","open":5150,"high":5150,"low":4235,"close":4665,"volume":348640,"rsi_14":13.15,"sma_20":6797.0,"sma_60":7689.83,"sma_120":7711.12},{"date":"2026-05-15","open":4665,"high":4700,"low":4375,"close":4530,"volume":183333,"rsi_14":13.66,"sma_20":6633.5,"sma_60":7623.0,"sma_120":7720.62},{"date":"2026-05-18","open":4575,"high":4770,"low":4235,"close":4340,"volume":93517,"rsi_14":10.98,"sma_20":6460.5,"sma_60":7532.5,"sma_120":7728.46},{"date":"2026-05-19","open":4340,"high":4435,"low":4110,"close":4345,"volume":191088,"rsi_14":11.24,"sma_20":6285.75,"sma_60":7436.08,"sma_120":7735.08},{"date":"2026-05-20","open":4355,"high":4460,"low":4130,"close":4320,"volume":95119,"rsi_14":12.11,"sma_20":6106.25,"sma_60":7350.08,"sma_120":7741.92},{"date":"2026-05-21","open":4440,"high":4475,"low":3990,"close":4080,"volume":157262,"rsi_14":5.62,"sma_20":5926.25,"sma_60":7245.92,"sma_120":7747.58},{"date":"2026-05-22","open":4055,"high":4325,"low":4055,"close":4260,"volume":166568,"rsi_14":10.35,"sma_20":5761.75,"sma_60":7143.25,"sma_120":7755.33},{"date":"2026-05-26","open":4260,"high":4305,"low":3600,"close":3695,"volume":324354,"rsi_14":9.76,"sma_20":5583.0,"sma_60":7038.83,"sma_120":7758.42},{"date":"2026-05-27","open":3710,"high":3775,"low":3420,"close":3595,"volume":232489,"rsi_14":10.26,"sma_20":5394.75,"sma_60":6932.75,"sma_120":7760.67},{"date":"2026-05-28","open":3595,"high":3625,"low":3275,"close":3585,"volume":216306,"rsi_14":11.29,"sma_20":5208.5,"sma_60":6824.0,"sma_120":7762.75},{"date":"2026-05-29","open":3480,"high":3585,"low":3225,"close":3440,"volume":161605,"rsi_14":6.85,"sma_20":5030.0,"sma_60":6723.5,"sma_120":7763.12},{"date":"2026-06-01","open":3405,"high":3430,"low":3155,"close":3180,"volume":219278,"rsi_14":7.49,"sma_20":4827.0,"sma_60":6635.17,"sma_120":7762.17},{"date":"2026-06-02","open":3115,"high":3700,"low":3075,"close":3700,"volume":742631,"rsi_14":28.85,"sma_20":4653.5,"sma_60":6543.5,"sma_120":7765.17},{"date":"2026-06-04","open":2870,"high":3100,"low":2590,"close":2590,"volume":1854078,"rsi_14":19.24,"sma_20":4441.5,"sma_60":6431.5,"sma_120":7758.5},{"date":"2026-06-05","open":2555,"high":2590,"low":2410,"close":2430,"volume":314697,"rsi_14":19.34,"sma_20":4236.0,"sma_60":6323.33,"sma_120":7749.33},{"date":"2026-06-08","open":2345,"high":2345,"low":2200,"close":2235,"volume":241620,"rsi_14":19.03,"sma_20":4038.25,"sma_60":6210.58,"sma_120":7740.25},{"date":"2026-06-09","open":2300,"high":2320,"low":2145,"close":2180,"volume":179729,"rsi_14":19.75,"sma_20":3830.25,"sma_60":6085.75,"sma_120":7730.71},{"date":"2026-06-10","open":2150,"high":2265,"low":2015,"close":2265,"volume":113880,"rsi_14":21.51,"sma_20":3654.0,"sma_60":5972.17,"sma_120":7722.75},{"date":"2026-06-11","open":2245,"high":2280,"low":2110,"close":2125,"volume":91933,"rsi_14":20.85,"sma_20":3520.25,"sma_60":5862.75,"sma_120":7713.29},{"date":"2026-06-12","open":2155,"high":2215,"low":2085,"close":2185,"volume":111861,"rsi_14":23.57,"sma_20":3387.25,"sma_60":5759.17,"sma_120":7703.12},{"date":"2026-06-15","open":2200,"high":2280,"low":2085,"close":2140,"volume":69442,"rsi_14":19.28,"sma_20":3261.0,"sma_60":5652.67,"sma_120":7689.33},{"date":"2026-06-16","open":2140,"high":2140,"low":2040,"close":2060,"volume":80109,"rsi_14":22.43,"sma_20":3137.5,"sma_60":5541.33,"sma_120":7665.42},{"date":"2026-06-17","open":2060,"high":2155,"low":2000,"close":2095,"volume":67848,"rsi_14":25.9,"sma_20":2428.5,"sma_60":4933.58,"sma_120":7334.79},{"date":"2026-06-18","open":2095,"high":2150,"low":2010,"close":2030,"volume":105854,"rsi_14":23.69,"sma_20":2909.5,"sma_60":5325.92,"sma_120":7577.12},{"date":"2026-06-19","open":2030,"high":2145,"low":1892,"close":1906,"volume":159831,"rsi_14":23.86,"sma_20":2788.8,"sma_60":5232.68,"sma_120":7530.51},{"date":"2026-06-22","open":1906,"high":1934,"low":1801,"close":1838,"volume":109027,"rsi_14":25.53,"sma_20":2676.7,"sma_60":5135.98,"sma_120":7480.49},{"date":"2026-06-23","open":1838,"high":1857,"low":1750,"close":1814,"volume":59315,"rsi_14":8.01,"sma_20":2554.4,"sma_60":5059.05,"sma_120":7430.77},{"date":"2026-06-24","open":1799,"high":1890,"low":1753,"close":1890,"volume":81205,"rsi_14":21.12,"sma_20":2464.15,"sma_60":4985.88,"sma_120":7378.77},{"date":"2026-06-25","open":1970,"high":1970,"low":1700,"close":1700,"volume":129965,"rsi_14":20.61,"sma_20":2369.4,"sma_60":4913.88,"sma_120":7324.94},{"date":"2026-06-26","open":1686,"high":1700,"low":1620,"close":1630,"volume":79051,"rsi_14":22.92,"sma_20":2271.65,"sma_60":4836.22,"sma_120":7269.11},{"date":"2026-06-29","open":1634,"high":1779,"low":1634,"close":1779,"volume":41668,"rsi_14":33.44,"sma_20":2188.6,"sma_60":4766.53,"sma_120":7209.6},{"date":"2026-06-30","open":1779,"high":1846,"low":1710,"close":1735,"volume":56927,"rsi_14":27.35,"sma_20":2116.35,"sma_60":4688.78,"sma_120":7147.73},{"date":"2026-07-01","open":1771,"high":1812,"low":1705,"close":1756,"volume":20641,"rsi_14":32.45,"sma_20":2019.15,"sma_60":4618.05,"sma_120":7085.27},{"date":"2026-07-02","open":1800,"high":1800,"low":1702,"close":1702,"volume":41933,"rsi_14":26.89,"sma_20":1974.75,"sma_60":4543.92,"sma_120":7020.79},{"date":"2026-07-03","open":1701,"high":1752,"low":1666,"close":1749,"volume":15745,"rsi_14":31.33,"sma_20":1940.7,"sma_60":4468.9,"sma_120":6956.7},{"date":"2026-07-06","open":1735,"high":1790,"low":1735,"close":1779,"volume":23700,"rsi_14":35.91,"sma_20":1917.9,"sma_60":4401.22,"sma_120":6890.69},{"date":"2026-07-07","open":1750,"high":1809,"low":1730,"close":1755,"volume":42275,"rsi_14":32.76,"sma_20":1896.65,"sma_60":4328.3,"sma_120":6833.65},{"date":"2026-07-08","open":1755,"high":1770,"low":1669,"close":1727,"volume":69834,"rsi_14":34.04,"sma_20":1869.75,"sma_60":4256.75,"sma_120":6778.71},{"date":"2026-07-09","open":1735,"high":1764,"low":1681,"close":1706,"volume":22246,"rsi_14":38.18,"sma_20":1848.8,"sma_60":4154.85,"sma_120":6719.68},{"date":"2026-07-10","open":1706,"high":1824,"low":1706,"close":1777,"volume":30376,"rsi_14":46.41,"sma_20":1828.4,"sma_60":4061.13,"sma_120":6666.65},{"date":"2026-07-13","open":1777,"high":1803,"low":1676,"close":1694,"volume":35507,"rsi_14":43.39,"sma_20":1806.1,"sma_60":3954.7,"sma_120":6612.35},{"date":"2026-07-14","open":1692,"high":1734,"low":1660,"close":1712,"volume":78476,"rsi_14":39.53,"sma_20":1788.7,"sma_60":3853.23,"sma_120":6558.28},{"date":"2026-07-15","open":1716,"high":1820,"low":1701,"close":1708,"volume":118644,"rsi_14":50.6,"sma_20":1769.35,"sma_60":3751.7,"sma_120":6483.68},{"date":"2026-07-16","open":1713,"high":1834,"low":1713,"close":1736,"volume":85948,"rsi_14":58.52,"sma_20":1754.65,"sma_60":3649.97,"sma_120":6392.07},{"date":"2026-07-20","open":1736,"high":1763,"low":1708,"close":1750,"volume":71236,"rsi_14":47.02,"sma_20":1746.85,"sma_60":3547.3,"sma_120":6310.15},{"date":"2026-07-21","open":1736,"high":1825,"low":1709,"close":1748,"volume":88661,"rsi_14":51.46,"sma_20":1742.35,"sma_60":3448.43,"sma_120":6227.38},{"date":"2026-07-22","open":1737,"high":2240,"low":1737,"close":2240,"volume":806581,"rsi_14":76.42,"sma_20":1763.65,"sma_60":3359.93,"sma_120":6153.47},{"date":"2026-07-23","open":2060,"high":2070,"low":1692,"close":1698,"volume":747610,"rsi_14":49.86,"sma_20":1754.05,"sma_60":3267.07,"sma_120":6074.12},{"date":"2026-07-24","open":1698,"high":1730,"low":1620,"close":1634,"volume":168631,"rsi_14":45.95,"sma_20":1750.75,"sma_60":3171.63,"sma_120":5996.57},{"date":"2026-07-27","open":1627,"high":1740,"low":1610,"close":1732,"volume":161325,"rsi_14":48.42,"sma_20":1755.85,"sma_60":3078.67,"sma_120":5911.83},{"date":"2026-07-28","open":1732,"high":1732,"low":1590,"close":1626,"volume":72956,"rsi_14":45.89,"sma_20":1748.2,"sma_60":2988.93,"sma_120":5824.88},{"date":"2026-07-29","open":1615,"high":1676,"low":1352,"close":1421,"volume":136217,"rsi_14":41.25,"sma_20":1732.5,"sma_60":2891.95,"sma_120":5734.56},{"date":"2026-07-30","open":1423,"high":1468,"low":1395,"close":1407,"volume":41904,"rsi_14":41.41,"sma_20":1715.05,"sma_60":2795.9,"sma_120":5636.62},{"date":"2026-07-31","open":1411,"high":1435,"low":1383,"close":1408,"volume":96491,"rsi_14":38.96,"sma_20":1700.35,"sma_60":2705.53,"sma_120":5531.02},{"date":"2026-08-03","open":1423,"high":1585,"low":1407,"close":1581,"volume":93618,"rsi_14":46.79,"sma_20":1691.95,"sma_60":2622.88,"sma_120":5430.44},{"date":"2026-08-04","open":1580,"high":1624,"low":1510,"close":1599,"volume":99040,"rsi_14":46.79,"sma_20":1682.95,"sma_60":2546.37,"sma_120":5336.35},{"date":"2026-08-05","open":1599,"high":1750,"low":1598,"close":1681,"volume":42623,"rsi_14":49.27,"sma_20":1679.25,"sma_60":2468.72,"sma_120":5253.27},{"date":"2026-08-06","open":1690,"high":1690,"low":1640,"close":1655,"volume":24076,"rsi_14":47.8,"sma_20":1675.65,"sma_60":2399.8,"sma_120":5164.15},{"date":"2026-08-07","open":1670,"high":1670,"low":1596,"close":1653,"volume":25231,"rsi_14":47.34,"sma_20":1673.0,"sma_60":2347.35,"sma_120":5094.59},{"date":"2026-08-10","open":1664,"high":1740,"low":1652,"close":1713,"volume":38944,"rsi_14":49.07,"sma_20":1669.8,"sma_60":2295.15,"sma_120":5030.37},{"date":"2026-08-11","open":1700,"high":1776,"low":1674,"close":1715,"volume":19578,"rsi_14":31.16,"sma_20":1670.85,"sma_60":2245.98,"sma_120":4967.91},{"date":"2026-08-12","open":1715,"high":1800,"low":1706,"close":1751,"volume":42668,"rsi_14":52.99,"sma_20":1672.8,"sma_60":2199.67,"sma_120":4911.33},{"date":"2026-08-13","open":1810,"high":1927,"low":1736,"close":1849,"volume":64371,"rsi_14":61.67,"sma_20":1679.85,"sma_60":2158.15,"sma_120":4845.32},{"date":"2026-08-14","open":1851,"high":1902,"low":1756,"close":1810,"volume":34035,"rsi_14":54.52,"sma_20":1683.55,"sma_60":2115.9,"sma_120":4775.99},{"date":"2026-08-18","open":1810,"high":1835,"low":1740,"close":1779,"volume":34338,"rsi_14":59.72,"sma_20":1685.0,"sma_60":2073.55,"sma_120":4711.82},{"date":"2026-08-19","open":1756,"high":1805,"low":1731,"close":1732,"volume":10736,"rsi_14":74.72,"sma_20":1684.2,"sma_60":2034.42,"sma_120":4640.17},{"date":"2026-08-20","open":1733,"high":1834,"low":1733,"close":1834,"volume":23092,"rsi_14":79.78,"sma_20":1663.9,"sma_60":1993.98,"sma_120":4568.62},{"date":"2026-08-21","open":1840,"high":1841,"low":1730,"close":1769,"volume":18933,"rsi_14":73.11,"sma_20":1667.45,"sma_60":1961.88,"sma_120":4500.36},{"date":"2026-08-24","open":1750,"high":1761,"low":1715,"close":1750,"volume":11882,"rsi_14":63.48,"sma_20":1673.25,"sma_60":1931.13,"sma_120":4431.94},{"date":"2026-08-25","open":1733,"high":1789,"low":1711,"close":1757,"volume":11069,"rsi_14":62.82,"sma_20":1674.5,"sma_60":1900.67,"sma_120":4362.33},{"date":"2026-08-26","open":1757,"high":2035,"low":1757,"close":1986,"volume":147342,"rsi_14":69.99,"sma_20":1692.5,"sma_60":1876.43,"sma_120":4299.97},{"date":"2026-08-27","open":1967,"high":2010,"low":1867,"close":1926,"volume":66356,"rsi_14":67.0,"sma_20":1717.75,"sma_60":1855.53,"sma_120":4245.35},{"date":"2026-08-28","open":1949,"high":1999,"low":1857,"close":1968,"volume":62403,"rsi_14":68.82,"sma_20":1745.8,"sma_60":1826.67,"sma_120":4185.08},{"date":"2026-08-31","open":1968,"high":1984,"low":1901,"close":1902,"volume":31892,"rsi_14":61.21,"sma_20":1770.5,"sma_60":1815.2,"sma_120":4123.35},{"date":"2026-09-01","open":1928,"high":1975,"low":1887,"close":1963,"volume":52612,"rsi_14":63.75,"sma_20":1789.6,"sma_60":1807.42,"sma_120":4065.38},{"date":"2026-09-02","open":1963,"high":2005,"low":1866,"close":1899,"volume":36312,"rsi_14":57.96,"sma_20":1804.6,"sma_60":1801.82,"sma_120":4006.2},{"date":"2026-09-03","open":1883,"high":1959,"low":1700,"close":1792,"volume":89484,"rsi_14":46.96,"sma_20":1810.15,"sma_60":1795.35,"sma_120":3940.55},{"date":"2026-09-04","open":1670,"high":1800,"low":1638,"close":1750,"volume":84495,"rsi_14":46.82,"sma_20":1814.9,"sma_60":1786.77,"sma_120":3879.47},{"date":"2026-09-07","open":1750,"high":1902,"low":1737,"close":1830,"volume":36563,"rsi_14":52.57,"sma_20":1823.75,"sma_60":1781.85,"sma_120":3822.3},{"date":"2026-09-08","open":1830,"high":1903,"low":1756,"close":1756,"volume":28650,"rsi_14":51.18,"sma_20":1825.9,"sma_60":1774.7,"sma_120":3766.93},{"date":"2026-09-09","open":1757,"high":1808,"low":1717,"close":1765,"volume":15470,"rsi_14":46.27,"sma_20":1828.4,"sma_60":1768.45,"sma_120":3710.56},{"date":"2026-09-10","open":1765,"high":1777,"low":1727,"close":1755,"volume":9572,"rsi_14":49.2,"sma_20":1828.6,"sma_60":1763.37,"sma_120":3652.35},{"date":"2026-09-11","open":1755,"high":1796,"low":1720,"close":1738,"volume":10997,"rsi_14":49.31,"sma_20":1823.05,"sma_60":1757.42,"sma_120":3595.58},{"date":"2026-09-14","open":1719,"high":1725,"low":1625,"close":1653,"volume":22965,"rsi_14":44.5,"sma_20":1815.2,"sma_60":1751.13,"sma_120":3538.53},{"date":"2026-09-15","open":1650,"high":1691,"low":1616,"close":1690,"volume":13520,"rsi_14":30.37,"sma_20":1810.75,"sma_60":1747.53,"sma_120":3490.11},{"date":"2026-09-16","open":1690,"high":1700,"low":1605,"close":1674,"volume":42215,"rsi_14":32.25,"sma_20":1807.85,"sma_60":1744.8,"sma_120":3440.39},{"date":"2026-09-17","open":1674,"high":1674,"low":1607,"close":1608,"volume":24040,"rsi_14":25.48,"sma_20":1796.55,"sma_60":1741.37,"sma_120":3400.21},{"date":"2026-09-18","open":1586,"high":1694,"low":1586,"close":1622,"volume":14644,"rsi_14":29.47,"sma_20":1789.2,"sma_60":1736.9,"sma_120":3361.39},{"date":"2026-09-21","open":1622,"high":1622,"low":1534,"close":1558,"volume":56560,"rsi_14":20.44,"sma_20":1779.6,"sma_60":1734.53,"sma_120":3324.21},{"date":"2026-09-22","open":1558,"high":1649,"low":1533,"close":1599,"volume":11797,"rsi_14":27.34,"sma_20":1771.7,"sma_60":1734.02,"sma_120":3285.12},{"date":"2026-09-23","open":1582,"high":1582,"low":1554,"close":1554,"volume":9068,"rsi_14":30.17,"sma_20":1750.1,"sma_60":1730.27,"sma_120":3248.4},{"date":"2026-09-28","open":1551,"high":1551,"low":1438,"close":1507,"volume":56334,"rsi_14":29.92,"sma_20":1729.15,"sma_60":1726.47,"sma_120":3207.62},{"date":"2026-09-29","open":1432,"high":1526,"low":1426,"close":1526,"volume":30091,"rsi_14":22.06,"sma_20":1707.05,"sma_60":1722.63,"sma_120":3170.34},{"date":"2026-09-30","open":1525,"high":1547,"low":1471,"close":1499,"volume":23280,"rsi_14":24.14,"sma_20":1686.9,"sma_60":1719.25,"sma_120":3131.58},{"date":"2026-10-01","open":1500,"high":1519,"low":1463,"close":1512,"volume":6738,"rsi_14":24.75,"sma_20":1664.35,"sma_60":1715.3,"sma_120":3092.1},{"date":"2026-10-02","open":1936,"high":1965,"low":1810,"close":1965,"volume":261141,"rsi_14":61.12,"sma_20":1667.65,"sma_60":1718.4,"sma_120":3059.81},{"date":"2026-10-06","open":2150,"high":2360,"low":1748,"close":1812,"volume":1055116,"rsi_14":53.43,"sma_20":1668.65,"sma_60":1719.35,"sma_120":3023.82},{"date":"2026-10-07","open":1816,"high":1878,"low":1740,"close":1767,"volume":162150,"rsi_14":55.48,"sma_20":1669.5,"sma_60":1720.02,"sma_120":2988.38},{"date":"2026-10-08","open":1836,"high":1955,"low":1755,"close":1841,"volume":293491,"rsi_14":57.01,"sma_20":1670.05,"sma_60":1722.27,"sma_120":2938.56},{"date":"2026-10-12","open":1890,"high":1936,"low":1822,"close":1921,"volume":131077,"rsi_14":60.82,"sma_20":1678.3,"sma_60":1724.67,"sma_120":2892.9},{"date":"2026-10-13","open":1921,"high":1930,"low":1847,"close":1865,"volume":102650,"rsi_14":61.36,"sma_20":1683.3,"sma_60":1727.52,"sma_120":2841.11},{"date":"2026-10-14","open":1766,"high":1903,"low":1750,"close":1836,"volume":112209,"rsi_14":59.34,"sma_20":1687.35,"sma_60":1729.58,"sma_120":2791.41},{"date":"2026-10-15","open":1781,"high":1951,"low":1781,"close":1900,"volume":209802,"rsi_14":64.92,"sma_20":1695.45,"sma_60":1732.78,"sma_120":2742.24},{"date":"2026-10-16","open":1900,"high":2090,"low":1890,"close":2070,"volume":262095,"rsi_14":68.47,"sma_20":1716.3,"sma_60":1738.35,"sma_120":2694.16},{"date":"2026-10-19","open":2055,"high":2210,"low":2010,"close":2115,"volume":152263,"rsi_14":72.0,"sma_20":1737.55,"sma_60":1744.43,"sma_120":2645.87},{"date":"2026-10-20","open":2140,"high":2160,"low":2045,"close":2085,"volume":108150,"rsi_14":72.97,"sma_20":1758.1,"sma_60":1750.05,"sma_120":2599.24},{"date":"2026-10-21","open":2100,"high":2120,"low":1948,"close":2120,"volume":108918,"rsi_14":73.31,"sma_20":1783.7,"sma_60":1748.05,"sma_120":2553.99},{"date":"2026-10-22","open":2085,"high":2115,"low":2040,"close":2060,"volume":96899,"rsi_14":71.46,"sma_20":1805.6,"sma_60":1754.08,"sma_120":2510.57},{"date":"2026-10-23","open":2060,"high":2185,"low":1796,"close":1964,"volume":247801,"rsi_14":66.26,"sma_20":1825.9,"sma_60":1759.58,"sma_120":2465.61}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":14.19,"pbr":1.56,"ttm_eps":null,"close":6300.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.71,"ttm_eps":null,"close":6750.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.3,"ttm_eps":null,"close":4930.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.08,"ttm_eps":null,"close":3970.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.13,"ttm_eps":null,"close":4040.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.09,"ttm_eps":null,"close":3850.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.64,"ttm_eps":null,"close":9160.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.81,"ttm_eps":null,"close":5960.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.53,"ttm_eps":null,"close":1735.0}],"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":"에스제이그룹","phase":"above-fold","symbol_resolved":true}