{"status":"ok","report":{"price_analysis":{"current":468.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":468.0,"low_30d":468.0},"summary":"캐리(313760)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 52.40억. 현재가 468원, 전일 대비 +0.0%, 30일 +0.0%. ROE -6.1%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -6.1%로 적자 상태입니다. 시가총액 52.40억. 매출 41.44억, 영업이익 -35.28억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.27,"roe":-6.08,"eps":-106.0,"revenue":4144464420.0,"operating_income":-3528219257.0,"net_income":-7148253698.0,"market_cap":5239999908,"profit_margin":-172.48,"roa":-2.29,"operating_margin":-85.13,"gross_margin":-72.41,"debt_ratio":1.6577671324304928,"total_assets":50770929877.0,"total_equity":19102851133.0,"total_debt":31668078744.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.01)가 시그널선(-0.01)을 상회합니다(골든크로스). SMA20 468, SMA60 468 — 혼조세입니다.","trend":"상승","grade":"C","comment":"상승 추세, RSI 100","rsi_14":100.0,"macd":-0.005622997628563553,"macd_signal":-0.00826908864534821,"sma_20":468.0,"sma_60":468.0,"bb_upper":468.0,"bb_lower":468.0,"atr_14":0.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":0,"institution_net":0,"retail_net":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 -106, PBR 0.27x) — 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 -106원"}]},"growth":{"grade":"D","percentile":42,"summary":"매출 -95.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-95.5,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":24.5,"unit":"%","percentile":72,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -6.1%","metrics":[{"name":"ROE","value":-6.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-85.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-172.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":73,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":15,"summary":"유동비율 0.3x, 순차입금비율 1.7x","metrics":[{"name":"유동비율","value":0.26,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.66,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -106, PBR 0.27x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -95.5%"},"profitability":{"grade":"C","reason":"ROE -6.1%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-6.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-6.95,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.66,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-72.41,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-85.13,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-172.48,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.7배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.7배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.27,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":7.64,"pbr_5y_low":0.26,"pbr_5y_avg":2.3,"pbr_percentile":22.2,"per_5y_median":null,"pbr_5y_median":2.2,"history":[{"quarter":"2024-Q2","per":null,"pbr":7.64},{"quarter":"2024-Q3","per":null,"pbr":3.89},{"quarter":"2024-Q4","per":null,"pbr":2.2},{"quarter":"2025-Q1","per":null,"pbr":2.42},{"quarter":"2025-Q2","per":null,"pbr":2.29},{"quarter":"2025-Q3","per":null,"pbr":1.02},{"quarter":"2025-Q4","per":null,"pbr":0.72},{"quarter":"2026-Q1","per":null,"pbr":0.26},{"quarter":"2026-Q2","per":null,"pbr":0.27},{"quarter":"현재","per":null,"pbr":0.27}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-6.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:55:28.901026+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.06083145159376561,"dividend_yield":null,"eps":-106.0,"revenue":23366496.0,"operating_income":-528219257.0,"net_income":-1162054164.0,"market_cap":null,"profit_margin":-49.731639865900306,"operating_margin":-22.605839446359436,"roa":-0.022888179649560213,"gross_margin":-0.7240627777481057,"total_equity":19102851133.0,"total_assets":50770929877.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.24,"roe":-0.053598815283057065,"dividend_yield":null,"eps":-96.92,"revenue":521097924.0,"operating_income":-700000000.0,"net_income":-1086199534.0,"market_cap":5240000000.0,"profit_margin":-2.0844441782884555,"operating_margin":-1.4,"roa":-0.018900991826802896,"gross_margin":0.6612687215387947,"total_equity":20265364603.0,"total_assets":57467859039.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.15360924392250247,"dividend_yield":null,"eps":-294.45,"revenue":1800000000.0,"operating_income":-1100000000.0,"net_income":-3300000000.0,"market_cap":null,"profit_margin":-1.8333333333333333,"operating_margin":-0.6111111111111112,"roa":-0.0622960030713958,"gross_margin":-0.020911553333333333,"total_equity":21351104831.0,"total_assets":52647471881.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.06456652928729002,"dividend_yield":null,"eps":-142.77,"revenue":1800000000.0,"operating_income":-1200000000.0,"net_income":-1600000000.0,"market_cap":null,"profit_margin":-0.8888888888888888,"operating_margin":-0.6666666666666666,"roa":-0.026418292206618267,"gross_margin":0.050101785,"total_equity":25138205490.0,"total_assets":61437986540.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.09751829072078777,"dividend_yield":null,"eps":-231.99,"revenue":1700000000.0,"operating_income":-1100000000.0,"net_income":-2600000000.0,"market_cap":null,"profit_margin":-1.5294117647058822,"operating_margin":-0.6470588235294118,"roa":-0.04145911300166827,"gross_margin":0.08554050647058824,"total_equity":26728793560.0,"total_assets":62870285259.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.03576738004413643,"dividend_yield":null,"eps":-79.16,"revenue":2162904141.0,"operating_income":-1390437914.0,"net_income":-887122675.0,"market_cap":null,"profit_margin":-0.41015348677905183,"operating_margin":-0.6428569290903217,"roa":-0.019424715462686832,"gross_margin":0.02135856190956361,"total_equity":24802562388.0,"total_assets":45669789949.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.6484372399593124,"dividend_yield":null,"eps":-1160.5,"revenue":8174064954.0,"operating_income":-4018128300.0,"net_income":-13005989810.0,"market_cap":null,"profit_margin":-1.591128757012811,"operating_margin":-0.4915703903274855,"roa":-0.3079616749486649,"gross_margin":0.40442246148072386,"total_equity":20057438112.0,"total_assets":42232494716.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.05495507857292143,"dividend_yield":null,"eps":-101.7,"revenue":2028603549.0,"operating_income":-1579540257.0,"net_income":-1139812924.0,"market_cap":null,"profit_margin":-0.56187071375374,"operating_margin":-0.778634276657277,"roa":-0.0248575777888819,"gross_margin":-0.012935456024877535,"total_equity":20740811470.0,"total_assets":45853740605.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.6453282220583535,"dividend_yield":null,"eps":-654.28,"revenue":2021459390.0,"operating_income":-4739364486.0,"net_income":-7332646889.0,"market_cap":null,"profit_margin":-3.6274025217988672,"operating_margin":-2.3445261920399005,"roa":-0.1886252974037321,"gross_margin":-1.1484393713197474,"total_equity":11362662655.0,"total_assets":38874143553.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.20610092965227592,"dividend_yield":null,"eps":-196.67,"revenue":3113246549.0,"operating_income":-2194760119.0,"net_income":-2204092572.0,"market_cap":null,"profit_margin":-0.7079723810206976,"operating_margin":-0.7049747215507152,"roa":-0.08679475075822024,"gross_margin":-0.17558345649675047,"total_equity":10694238865.0,"total_assets":25394307291.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.5739380832441855,"dividend_yield":null,"eps":-660.54,"revenue":9041718473.0,"operating_income":-4182775282.0,"net_income":-7402843622.0,"market_cap":null,"profit_margin":-0.8187429905173514,"operating_margin":-0.46260844047405675,"roa":-0.2812654294081012,"gross_margin":-0.01810990814290088,"total_equity":12898331437.0,"total_assets":26319777861.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.14898763605786777,"dividend_yield":null,"eps":-513.0,"revenue":3329542128.0,"operating_income":-2760273054.0,"net_income":-3047774395.0,"market_cap":null,"profit_margin":-0.9153734290879049,"operating_margin":-0.8290248171925217,"roa":-0.07595156048222045,"gross_margin":0.025427399547833563,"total_equity":20456559186.0,"total_assets":40127870654.0}],"current_price":468.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-07-25","close":29135.6289},{"date":"2019-07-26","close":22147.0156},{"date":"2019-07-29","close":19489.373},{"date":"2019-07-30","close":16634.8691},{"date":"2019-07-31","close":17766.8281},{"date":"2019-08-01","close":14863.1094},{"date":"2019-08-02","close":14272.5205},{"date":"2019-08-05","close":12402.3291},{"date":"2019-08-06","close":12107.0342},{"date":"2019-08-07","close":12303.8975},{"date":"2019-08-08","close":13042.1318},{"date":"2019-08-09","close":13337.4248},{"date":"2019-08-12","close":13042.1318},{"date":"2019-08-13","close":12254.6816},{"date":"2019-08-14","close":12451.5439},{"date":"2019-08-16","close":11860.957},{"date":"2019-08-19","close":12303.8975},{"date":"2019-08-20","close":12697.623},{"date":"2019-08-21","close":12451.5439},{"date":"2019-08-22","close":12746.8369},{"date":"2019-08-23","close":12402.3291},{"date":"2019-08-26","close":11073.5078},{"date":"2019-08-27","close":11171.9385},{"date":"2019-08-28","close":11614.8799},{"date":"2019-08-29","close":11811.7412},{"date":"2019-08-30","close":11811.7412},{"date":"2019-09-02","close":12008.6035},{"date":"2019-09-03","close":12599.1914},{"date":"2019-09-04","close":12697.623},{"date":"2019-09-05","close":12648.4062},{"date":"2019-09-06","close":12992.915},{"date":"2019-09-09","close":13288.209},{"date":"2019-09-10","close":14272.5205},{"date":"2019-09-11","close":14124.874},{"date":"2019-09-16","close":14026.4424},{"date":"2019-09-17","close":13485.0723},{"date":"2019-09-18","close":13681.9346},{"date":"2019-09-19","close":13485.0723},{"date":"2019-09-20","close":13534.2871},{"date":"2019-09-23","close":13091.3467},{"date":"2019-09-24","close":12894.4844},{"date":"2019-09-25","close":12008.6035},{"date":"2019-09-26","close":11959.3887},{"date":"2019-09-27","close":12107.0342},{"date":"2019-09-30","close":12402.3291},{"date":"2019-10-01","close":12057.8193},{"date":"2019-10-02","close":11713.3096},{"date":"2019-10-04","close":11565.6641},{"date":"2019-10-07","close":11270.3701},{"date":"2019-10-08","close":11319.5859},{"date":"2019-10-10","close":12008.6035},{"date":"2019-10-11","close":11614.8799},{"date":"2019-10-14","close":11811.7412},{"date":"2019-10-15","close":11811.7412},{"date":"2019-10-16","close":12254.6816},{"date":"2019-10-17","close":14813.8926},{"date":"2019-10-18","close":15059.9707},{"date":"2019-10-21","close":15552.126},{"date":"2019-10-22","close":15256.833},{"date":"2019-10-23","close":14272.5205},{"date":"2019-10-24","close":14370.9521},{"date":"2019-10-25","close":14223.3057},{"date":"2019-10-28","close":13485.0723},{"date":"2019-10-29","close":13829.5811},{"date":"2019-10-30","close":13780.3662},{"date":"2019-10-31","close":13632.7188},{"date":"2019-11-01","close":13288.209},{"date":"2019-11-04","close":13238.9941},{"date":"2019-11-05","close":13189.7773},{"date":"2019-11-06","close":13435.8564},{"date":"2019-11-07","close":14174.0898},{"date":"2019-11-08","close":14223.3057},{"date":"2019-11-11","close":13928.0107},{"date":"2019-11-12","close":13189.7773},{"date":"2019-11-13","close":12599.1914},{"date":"2019-11-14","close":12057.8193},{"date":"2019-11-15","close":12303.8975},{"date":"2019-11-18","close":12746.8369},{"date":"2019-11-19","close":12845.2686},{"date":"2019-11-20","close":11959.3887},{"date":"2019-11-21","close":11565.6641},{"date":"2019-11-22","close":11418.0176},{"date":"2019-11-25","close":11910.1719},{"date":"2019-11-26","close":12254.6816},{"date":"2019-11-27","close":12008.6035},{"date":"2019-11-28","close":11614.8799},{"date":"2019-11-29","close":11713.3096},{"date":"2019-12-02","close":11467.2324},{"date":"2019-12-03","close":11467.2324},{"date":"2019-12-04","close":11270.3701},{"date":"2019-12-05","close":11122.7236},{"date":"2019-12-06","close":11811.7412},{"date":"2019-12-09","close":11811.7412},{"date":"2019-12-10","close":11762.5264},{"date":"2019-12-11","close":11664.0947},{"date":"2019-12-12","close":11664.0947},{"date":"2019-12-13","close":11565.6641},{"date":"2019-12-16","close":11664.0947},{"date":"2019-12-17","close":11910.1719},{"date":"2019-12-18","close":11959.3887},{"date":"2019-12-19","close":11811.7412},{"date":"2019-12-20","close":11664.0947},{"date":"2019-12-23","close":11319.5859},{"date":"2019-12-24","close":11221.1553},{"date":"2019-12-26","close":11270.3701},{"date":"2019-12-27","close":11498.3545},{"date":"2019-12-30","close":11647.04},{"date":"2020-01-02","close":11845.2881},{"date":"2020-01-03","close":11944.4111},{"date":"2020-01-06","close":11647.04},{"date":"2020-01-07","close":11746.165},{"date":"2020-01-08","close":10953.1738},{"date":"2020-01-09","close":11498.3545},{"date":"2020-01-10","close":11498.3545},{"date":"2020-01-13","close":11696.6025},{"date":"2020-01-14","close":11696.6025},{"date":"2020-01-15","close":11894.8506},{"date":"2020-01-16","close":11944.4111},{"date":"2020-01-17","close":12588.7158},{"date":"2020-01-20","close":12043.5361},{"date":"2020-01-21","close":11647.04},{"date":"2020-01-22","close":11647.04},{"date":"2020-01-23","close":11547.917},{"date":"2020-01-28","close":11349.6689},{"date":"2020-01-29","close":11349.6689},{"date":"2020-01-30","close":11250.5459},{"date":"2020-01-31","close":11151.4219},{"date":"2020-02-03","close":10804.4883},{"date":"2020-02-04","close":10903.6123},{"date":"2020-02-05","close":10953.1738},{"date":"2020-02-06","close":11200.9834},{"date":"2020-02-07","close":11101.8604},{"date":"2020-02-10","close":11250.5459},{"date":"2020-02-11","close":11300.1074},{"date":"2020-02-12","close":11250.5459},{"date":"2020-02-13","close":11597.4795},{"date":"2020-02-14","close":11597.4795},{"date":"2020-02-17","close":11597.4795},{"date":"2020-02-18","close":11647.04},{"date":"2020-02-19","close":11647.04},{"date":"2020-02-20","close":11647.04},{"date":"2020-02-21","close":11101.8604},{"date":"2020-02-24","close":10407.9941},{"date":"2020-02-25","close":10358.4316},{"date":"2020-02-26","close":9961.9365},{"date":"2020-02-27","close":9862.8125},{"date":"2020-02-28","close":9049.998},{"date":"2020-03-02","close":9387.0195},{"date":"2020-03-03","close":9456.4053},{"date":"2020-03-04","close":9684.3906},{"date":"2020-03-05","close":10011.498},{"date":"2020-03-06","close":9773.6016},{"date":"2020-03-09","close":9000.4355},{"date":"2020-03-10","close":8921.1377},{"date":"2020-03-11","close":8385.8691},{"date":"2020-03-12","close":7404.5444},{"date":"2020-03-13","close":6561.9922},{"date":"2020-03-16","close":6046.5488},{"date":"2020-03-17","close":6155.585},{"date":"2020-03-18","close":5769.002},{"date":"2020-03-19","close":4599.3418},{"date":"2020-03-20","close":4956.1875},{"date":"2020-03-23","close":4827.3267},{"date":"2020-03-24","close":5194.0845},{"date":"2020-03-25","close":5709.5278},{"date":"2020-03-26","close":6006.8994},{"date":"2020-03-27","close":6056.4609},{"date":"2020-03-30","close":6234.8838},{"date":"2020-03-31","close":6443.0439},{"date":"2020-04-01","close":6492.6055},{"date":"2020-04-02","close":6591.7295},{"date":"2020-04-03","close":7543.3174},{"date":"2020-04-06","close":7711.8276},{"date":"2020-04-07","close":7870.4258},{"date":"2020-04-08","close":8217.3594},{"date":"2020-04-09","close":8296.6572},{"date":"2020-04-10","close":8227.2715},{"date":"2020-04-13","close":7850.6006},{"date":"2020-04-14","close":7929.8999},{"date":"2020-04-16","close":7939.812},{"date":"2020-04-17","close":8514.7305},{"date":"2020-04-20","close":8613.8535},{"date":"2020-04-21","close":8177.7095},{"date":"2020-04-22","close":8425.5186},{"date":"2020-04-23","close":8366.0449},{"date":"2020-04-24","close":8405.6934},{"date":"2020-04-27","close":8574.2041},{"date":"2020-04-28","close":8623.7666},{"date":"2020-04-29","close":8782.3643},{"date":"2020-05-04","close":8613.8535},{"date":"2020-05-06","close":9109.4727},{"date":"2020-05-07","close":9149.1221},{"date":"2020-05-08","close":9168.9463},{"date":"2020-05-11","close":9228.4209},{"date":"2020-05-12","close":9367.1943},{"date":"2020-05-13","close":9466.3174},{"date":"2020-05-14","close":9605.0908},{"date":"2020-05-15","close":8772.4521},{"date":"2020-05-18","close":8425.5186},{"date":"2020-05-19","close":8851.75},{"date":"2020-05-20","close":9615.0039},{"date":"2020-05-21","close":10209.7461},{"date":"2020-05-22","close":9862.8125},{"date":"2020-05-25","close":9833.0762},{"date":"2020-05-26","close":10209.7461},{"date":"2020-05-27","close":11151.4219},{"date":"2020-05-28","close":10953.1738},{"date":"2020-05-29","close":11052.2979},{"date":"2020-06-01","close":11200.9834},{"date":"2020-06-02","close":11200.9834},{"date":"2020-06-03","close":11151.4219},{"date":"2020-06-04","close":11002.7363},{"date":"2020-06-05","close":10854.0508},{"date":"2020-06-08","close":11002.7363},{"date":"2020-06-09","close":11052.2979},{"date":"2020-06-10","close":10556.6797},{"date":"2020-06-11","close":11597.4795},{"date":"2020-06-12","close":11795.7256},{"date":"2020-06-15","close":10705.3652},{"date":"2020-06-16","close":11448.793},{"date":"2020-06-17","close":11300.1074},{"date":"2020-06-18","close":12737.4023},{"date":"2020-06-19","close":12340.9072},{"date":"2020-06-22","close":12638.2773},{"date":"2020-06-23","close":12588.7158},{"date":"2020-06-24","close":12241.7832},{"date":"2020-06-25","close":11894.8506},{"date":"2020-06-26","close":12043.5361},{"date":"2020-06-29","close":12539.1543},{"date":"2020-06-30","close":12340.9072},{"date":"2020-07-01","close":11993.9736},{"date":"2020-07-02","close":11894.8506},{"date":"2020-07-03","close":11250.5459},{"date":"2020-07-06","close":11597.4795},{"date":"2020-07-07","close":11300.1074},{"date":"2020-07-08","close":11547.917},{"date":"2020-07-09","close":12539.1543},{"date":"2020-07-10","close":12142.6592},{"date":"2020-07-13","close":13728.6396},{"date":"2020-07-14","close":12985.2109},{"date":"2020-07-15","close":12935.6484},{"date":"2020-07-16","close":12737.4023},{"date":"2020-07-17","close":12886.0879},{"date":"2020-07-20","close":12588.7158},{"date":"2020-07-21","close":13778.2012},{"date":"2020-07-22","close":13579.9531},{"date":"2020-07-23","close":13480.8301},{"date":"2020-07-24","close":13381.7061},{"date":"2020-07-27","close":13084.334},{"date":"2020-07-28","close":12985.2109},{"date":"2020-07-29","close":12836.5254},{"date":"2020-07-30","close":13183.459},{"date":"2020-07-31","close":12935.6484},{"date":"2020-08-03","close":12836.5254},{"date":"2020-08-04","close":12786.9629},{"date":"2020-08-05","close":12786.9629},{"date":"2020-08-06","close":13233.0205},{"date":"2020-08-07","close":13133.8965},{"date":"2020-08-10","close":12886.0879},{"date":"2020-08-11","close":12786.9629},{"date":"2020-08-12","close":12142.6592},{"date":"2020-08-13","close":11696.6025},{"date":"2020-08-14","close":12093.0977},{"date":"2020-08-18","close":10705.3652},{"date":"2020-08-19","close":11101.8604},{"date":"2020-08-20","close":10407.9941},{"date":"2020-08-21","close":10705.3652},{"date":"2020-08-24","close":10804.4883},{"date":"2020-08-25","close":11746.165},{"date":"2020-08-26","close":11944.4111},{"date":"2020-08-27","close":11696.6025},{"date":"2020-08-28","close":11498.3545},{"date":"2020-08-31","close":11894.8506},{"date":"2020-09-01","close":11894.8506},{"date":"2020-09-02","close":12737.4023},{"date":"2020-09-03","close":12638.2773},{"date":"2020-09-04","close":15512.8672},{"date":"2020-09-07","close":15859.7998},{"date":"2020-09-08","close":16157.1709},{"date":"2020-09-09","close":16652.7891},{"date":"2020-09-10","close":18585.7031},{"date":"2020-09-11","close":17842.2754},{"date":"2020-09-14","close":17049.2852},{"date":"2020-09-15","close":17396.2188},{"date":"2020-09-16","close":17941.3984},{"date":"2020-09-17","close":16999.7227},{"date":"2020-09-18","close":17842.2754},{"date":"2020-09-21","close":17148.4082},{"date":"2020-09-22","close":15711.1143},{"date":"2020-09-23","close":16206.7334},{"date":"2020-09-24","close":14620.7529},{"date":"2020-09-25","close":15066.8096},{"date":"2020-09-28","close":16355.4189},{"date":"2020-09-29","close":16553.666},{"date":"2020-10-05","close":17049.2852},{"date":"2020-10-06","close":16950.1602},{"date":"2020-10-07","close":17148.4082},{"date":"2020-10-08","close":18684.8281},{"date":"2020-10-12","close":19031.7598},{"date":"2020-10-13","close":18932.6348},{"date":"2020-10-14","close":18437.0176},{"date":"2020-10-15","close":17346.6562},{"date":"2020-10-16","close":16553.666},{"date":"2020-10-19","close":15859.7998},{"date":"2020-10-20","close":16058.0469},{"date":"2020-10-21","close":16504.1035},{"date":"2020-10-22","close":15859.7998},{"date":"2020-10-23","close":16058.0469},{"date":"2020-10-26","close":14422.5049},{"date":"2020-10-27","close":14174.6963},{"date":"2020-10-28","close":15066.8096},{"date":"2020-10-29","close":15116.3711},{"date":"2020-10-30","close":14868.5625},{"date":"2020-11-02","close":15909.3613},{"date":"2020-11-03","close":15909.3613},{"date":"2020-11-04","close":14868.5625},{"date":"2020-11-05","close":16652.7891},{"date":"2020-11-06","close":16553.666},{"date":"2020-11-09","close":18833.5137},{"date":"2020-11-10","close":17990.9609},{"date":"2020-11-11","close":17098.8477},{"date":"2020-11-12","close":17148.4082},{"date":"2020-11-13","close":16702.3516},{"date":"2020-11-16","close":16404.9805},{"date":"2020-11-17","close":16355.4189},{"date":"2020-11-18","close":17197.9707},{"date":"2020-11-19","close":17049.2852},{"date":"2020-11-20","close":17445.7793},{"date":"2020-11-23","close":17544.9043},{"date":"2020-11-24","close":17644.0273},{"date":"2020-11-25","close":17445.7793},{"date":"2020-11-26","close":17247.5332},{"date":"2020-11-27","close":17098.8477},{"date":"2020-11-30","close":17098.8477},{"date":"2020-12-01","close":16900.5996},{"date":"2020-12-02","close":16900.5996},{"date":"2020-12-03","close":16504.1035},{"date":"2020-12-04","close":16652.7891},{"date":"2020-12-07","close":16206.7334},{"date":"2020-12-08","close":16702.3516},{"date":"2020-12-09","close":17098.8477},{"date":"2020-12-10","close":16751.9141},{"date":"2020-12-11","close":16652.7891},{"date":"2020-12-14","close":16206.7334},{"date":"2020-12-15","close":16008.4854},{"date":"2020-12-16","close":16553.666},{"date":"2020-12-17","close":16553.666},{"date":"2020-12-18","close":16355.4189},{"date":"2020-12-21","close":16603.2285},{"date":"2020-12-22","close":16058.0469},{"date":"2020-12-23","close":16107.6094},{"date":"2020-12-24","close":15958.9238},{"date":"2020-12-28","close":15364.1816},{"date":"2020-12-29","close":15892.2627},{"date":"2020-12-30","close":16240.9951},{"date":"2021-01-04","close":16440.2715},{"date":"2021-01-05","close":17536.2891},{"date":"2021-01-06","close":16938.4609},{"date":"2021-01-07","close":17237.375},{"date":"2021-01-08","close":17038.0996},{"date":"2021-01-11","close":16739.1855},{"date":"2021-01-12","close":16789.0039},{"date":"2021-01-13","close":16838.8242},{"date":"2021-01-14","close":17137.7383},{"date":"2021-01-15","close":17087.918},{"date":"2021-01-18","close":17038.0996},{"date":"2021-01-19","close":17337.0137},{"date":"2021-01-20","close":17586.1094},{"date":"2021-01-21","close":17735.5664},{"date":"2021-01-22","close":17287.1953},{"date":"2021-01-25","close":17287.1953},{"date":"2021-01-26","close":16988.2812},{"date":"2021-01-27","close":16539.9102},{"date":"2021-01-28","close":16340.6338},{"date":"2021-01-29","close":15692.9863},{"date":"2021-02-01","close":15942.0811},{"date":"2021-02-02","close":16091.5381},{"date":"2021-02-03","close":15892.2627},{"date":"2021-02-04","close":16041.7197},{"date":"2021-02-05","close":16290.8145},{"date":"2021-02-08","close":16290.8145},{"date":"2021-02-09","close":16240.9951},{"date":"2021-02-10","close":16739.1855},{"date":"2021-02-15","close":16938.4609},{"date":"2021-02-16","close":16888.6426},{"date":"2021-02-17","close":17038.0996},{"date":"2021-02-18","close":16938.4609},{"date":"2021-02-19","close":17087.918},{"date":"2021-02-22","close":16739.1855},{"date":"2021-02-23","close":16290.8145},{"date":"2021-02-24","close":15692.9863},{"date":"2021-02-25","close":16639.5469},{"date":"2021-02-26","close":16091.5381},{"date":"2021-03-02","close":15942.0811},{"date":"2021-03-03","close":15942.0811},{"date":"2021-03-04","close":15643.167},{"date":"2021-03-05","close":15742.8057},{"date":"2021-03-08","close":15045.3398},{"date":"2021-03-09","close":14547.1494},{"date":"2021-03-10","close":14298.0547},{"date":"2021-03-11","close":14646.7871},{"date":"2021-03-12","close":15095.1582},{"date":"2021-03-15","close":14746.4258},{"date":"2021-03-16","close":14497.3301},{"date":"2021-03-17","close":14447.5117},{"date":"2021-03-18","close":14547.1494},{"date":"2021-03-19","close":14547.1494},{"date":"2021-03-22","close":14148.5977},{"date":"2021-03-23","close":13700.2266},{"date":"2021-03-24","close":13550.7695},{"date":"2021-03-25","close":14148.5977},{"date":"2021-03-26","close":14048.959},{"date":"2021-03-29","close":14298.0547},{"date":"2021-03-30","close":14447.5117},{"date":"2021-03-31","close":14646.7871},{"date":"2021-04-01","close":15045.3398},{"date":"2021-04-02","close":15294.4346},{"date":"2021-04-05","close":15443.8916},{"date":"2021-04-06","close":14995.5205},{"date":"2021-04-07","close":15144.9775},{"date":"2021-04-08","close":15294.4346},{"date":"2021-04-09","close":15045.3398},{"date":"2021-04-12","close":15144.9775},{"date":"2021-04-13","close":15095.1582},{"date":"2021-04-14","close":15443.8916},{"date":"2021-04-15","close":15344.2529},{"date":"2021-04-16","close":15394.0723},{"date":"2021-04-19","close":15742.8057},{"date":"2021-04-20","close":15543.5293},{"date":"2021-04-21","close":15194.7959},{"date":"2021-04-22","close":15244.6152},{"date":"2021-04-23","close":15144.9775},{"date":"2021-04-26","close":14945.7012},{"date":"2021-04-27","close":14646.7871},{"date":"2021-04-28","close":14248.2354},{"date":"2021-04-29","close":14796.2441},{"date":"2021-04-30","close":14746.4258},{"date":"2021-05-03","close":14846.0635},{"date":"2021-05-04","close":14945.7012},{"date":"2021-05-06","close":14796.2441},{"date":"2021-05-07","close":14646.7871},{"date":"2021-05-10","close":14696.6064},{"date":"2021-05-11","close":14646.7871},{"date":"2021-05-12","close":14497.3301},{"date":"2021-05-13","close":14048.959},{"date":"2021-05-14","close":13849.6836},{"date":"2021-05-17","close":13301.6738},{"date":"2021-05-18","close":13650.4072},{"date":"2021-05-20","close":13451.1309},{"date":"2021-05-21","close":13401.3125},{"date":"2021-05-24","close":12803.4844},{"date":"2021-05-25","close":12803.4844},{"date":"2021-05-26","close":12853.3027},{"date":"2021-05-27","close":12952.9414},{"date":"2021-05-28","close":13102.3984},{"date":"2021-05-31","close":13002.7598},{"date":"2021-06-01","close":13799.8643},{"date":"2021-06-02","close":14248.2354},{"date":"2021-06-03","close":13849.6836},{"date":"2021-06-04","close":14248.2354},{"date":"2021-06-07","close":13700.2266},{"date":"2021-06-08","close":13899.502},{"date":"2021-06-09","close":13949.3213},{"date":"2021-06-10","close":13949.3213},{"date":"2021-06-11","close":13999.1406},{"date":"2021-06-14","close":13999.1406},{"date":"2021-06-15","close":14048.959},{"date":"2021-06-16","close":14048.959},{"date":"2021-06-17","close":13799.8643},{"date":"2021-06-18","close":13949.3213},{"date":"2021-06-21","close":13799.8643},{"date":"2021-06-22","close":13799.8643},{"date":"2021-06-23","close":13750.0449},{"date":"2021-06-24","close":13650.4072},{"date":"2021-06-25","close":13700.2266},{"date":"2021-06-28","close":13750.0449},{"date":"2021-06-29","close":13550.7695},{"date":"2021-06-30","close":13600.5879},{"date":"2021-07-01","close":13799.8643},{"date":"2021-07-02","close":13949.3213},{"date":"2021-07-05","close":13899.502},{"date":"2021-07-06","close":14298.0547},{"date":"2021-07-07","close":13849.6836},{"date":"2021-07-08","close":13550.7695},{"date":"2021-07-09","close":13301.6738},{"date":"2021-07-12","close":13351.4932},{"date":"2021-07-13","close":13600.5879},{"date":"2021-07-14","close":13451.1309},{"date":"2021-07-15","close":13451.1309},{"date":"2021-07-16","close":13301.6738},{"date":"2021-07-19","close":13251.8555},{"date":"2021-07-20","close":13351.4932},{"date":"2021-07-21","close":13650.4072},{"date":"2021-07-22","close":15443.8916},{"date":"2021-07-23","close":15294.4346},{"date":"2021-07-26","close":16041.7197},{"date":"2021-07-27","close":16390.4531},{"date":"2021-07-28","close":17685.7461},{"date":"2021-07-29","close":17735.5664},{"date":"2021-07-30","close":18084.2988},{"date":"2021-08-02","close":17237.375},{"date":"2021-08-03","close":17536.2891},{"date":"2021-08-04","close":17735.5664},{"date":"2021-08-05","close":18333.3945},{"date":"2021-08-06","close":17885.0234},{"date":"2021-08-09","close":17187.5566},{"date":"2021-08-10","close":16988.2812},{"date":"2021-08-11","close":16290.8145},{"date":"2021-08-12","close":15194.7959},{"date":"2021-08-13","close":15593.3486},{"date":"2021-08-17","close":15095.1582},{"date":"2021-08-18","close":14796.2441},{"date":"2021-08-19","close":14397.6924},{"date":"2021-08-20","close":13550.7695},{"date":"2021-08-23","close":15593.3486},{"date":"2021-08-24","close":16988.2812},{"date":"2021-08-25","close":17536.2891},{"date":"2021-08-26","close":17735.5664},{"date":"2021-08-27","close":18134.1172},{"date":"2021-08-30","close":18931.2227},{"date":"2021-08-31","close":21920.3613},{"date":"2021-09-01","close":22518.1895},{"date":"2021-09-02","close":21422.1719},{"date":"2021-09-03","close":24909.502},{"date":"2021-09-06","close":22617.8281},{"date":"2021-09-07","close":22617.8281},{"date":"2021-09-08","close":23016.3809},{"date":"2021-09-09","close":23464.752},{"date":"2021-09-10","close":29741.9453},{"date":"2021-09-13","close":29741.9453},{"date":"2021-09-14","close":29393.2129},{"date":"2021-09-15","close":28845.2031},{"date":"2021-09-16","close":28097.918},{"date":"2021-09-17","close":29343.3945},{"date":"2021-09-23","close":28795.3848},{"date":"2021-09-24","close":29841.584},{"date":"2021-09-27","close":32980.1797},{"date":"2021-09-28","close":28895.0234},{"date":"2021-09-29","close":23414.9316},{"date":"2021-09-30","close":23863.3027},{"date":"2021-10-01","close":22518.1895},{"date":"2021-10-05","close":21173.0762},{"date":"2021-10-06","close":20425.791},{"date":"2021-10-07","close":22717.4668},{"date":"2021-10-08","close":23763.666},{"date":"2021-10-12","close":24162.2168},{"date":"2021-10-13","close":23464.752},{"date":"2021-10-14","close":22219.2754},{"date":"2021-10-15","close":22866.9238},{"date":"2021-10-18","close":22518.1895},{"date":"2021-10-19","close":23315.2949},{"date":"2021-10-20","close":22219.2754},{"date":"2021-10-21","close":20973.8008},{"date":"2021-10-22","close":20625.0684},{"date":"2021-10-25","close":20375.9727},{"date":"2021-10-26","close":20027.2402},{"date":"2021-10-27","close":20874.1621},{"date":"2021-10-28","close":20375.9727},{"date":"2021-10-29","close":21471.9902},{"date":"2021-11-01","close":22318.9141},{"date":"2021-11-02","close":21471.9902},{"date":"2021-11-03","close":21820.7246},{"date":"2021-11-04","close":19778.1445},{"date":"2021-11-05","close":20126.877},{"date":"2021-11-08","close":19927.6016},{"date":"2021-11-09","close":18781.7656},{"date":"2021-11-10","close":19529.0488},{"date":"2021-11-11","close":18183.9375},{"date":"2021-11-12","close":17536.2891},{"date":"2021-11-15","close":17586.1094},{"date":"2021-11-16","close":19379.5918},{"date":"2021-11-17","close":18731.9453},{"date":"2021-11-18","close":17337.0137},{"date":"2021-11-19","close":17536.2891},{"date":"2021-11-22","close":17536.2891},{"date":"2021-11-23","close":18831.584},{"date":"2021-11-24","close":20674.8867},{"date":"2021-11-25","close":17934.8418},{"date":"2021-11-26","close":19130.498},{"date":"2021-11-29","close":19130.498},{"date":"2021-11-30","close":18482.8516},{"date":"2021-12-01","close":18981.041},{"date":"2021-12-02","close":19329.7734},{"date":"2021-12-03","close":20126.877},{"date":"2021-12-06","close":19080.6797},{"date":"2021-12-07","close":19080.6797},{"date":"2021-12-08","close":19329.7734},{"date":"2021-12-09","close":18931.2227},{"date":"2021-12-10","close":19329.7734},{"date":"2021-12-13","close":19180.3164},{"date":"2021-12-14","close":18931.2227},{"date":"2021-12-15","close":18981.041},{"date":"2021-12-16","close":19130.498},{"date":"2021-12-17","close":18831.584},{"date":"2021-12-20","close":20126.877},{"date":"2021-12-21","close":22717.4668},{"date":"2021-12-22","close":23016.3809},{"date":"2021-12-23","close":20923.9824},{"date":"2021-12-24","close":20774.5254},{"date":"2021-12-27","close":20874.1621},{"date":"2021-12-28","close":22020.0},{"date":"2021-12-29","close":22750.0},{"date":"2021-12-30","close":22900.0},{"date":"2022-01-03","close":22900.0},{"date":"2022-01-04","close":22650.0},{"date":"2022-01-05","close":22600.0},{"date":"2022-01-06","close":21900.0},{"date":"2022-01-07","close":21500.0},{"date":"2022-01-10","close":22100.0},{"date":"2022-01-11","close":21000.0},{"date":"2022-01-12","close":22200.0},{"date":"2022-01-13","close":21900.0},{"date":"2022-01-14","close":20950.0},{"date":"2022-01-17","close":20700.0},{"date":"2022-01-18","close":21550.0},{"date":"2022-01-19","close":20700.0},{"date":"2022-01-20","close":20500.0},{"date":"2022-01-21","close":19800.0},{"date":"2022-01-24","close":19000.0},{"date":"2022-01-25","close":18000.0},{"date":"2022-01-26","close":20300.0},{"date":"2022-01-27","close":19100.0},{"date":"2022-01-28","close":20700.0},{"date":"2022-02-03","close":22250.0},{"date":"2022-02-04","close":22550.0},{"date":"2022-02-07","close":22600.0},{"date":"2022-02-08","close":22600.0},{"date":"2022-02-09","close":23000.0},{"date":"2022-02-10","close":22950.0},{"date":"2022-02-11","close":22050.0},{"date":"2022-02-14","close":20800.0},{"date":"2022-02-15","close":19650.0},{"date":"2022-02-16","close":20050.0},{"date":"2022-02-17","close":19900.0},{"date":"2022-02-18","close":19550.0},{"date":"2022-02-21","close":18700.0},{"date":"2022-02-22","close":18200.0},{"date":"2022-02-23","close":19750.0},{"date":"2022-02-24","close":19400.0},{"date":"2022-02-25","close":20850.0},{"date":"2022-02-28","close":20850.0},{"date":"2022-03-02","close":22300.0},{"date":"2022-03-03","close":22200.0},{"date":"2022-03-04","close":19250.0},{"date":"2022-03-07","close":14700.0},{"date":"2022-03-08","close":13650.0},{"date":"2022-03-10","close":13650.0},{"date":"2022-03-11","close":12750.0},{"date":"2022-03-14","close":12750.0},{"date":"2022-03-15","close":12050.0},{"date":"2022-03-16","close":12750.0},{"date":"2022-03-17","close":12750.0},{"date":"2022-03-18","close":12650.0},{"date":"2022-03-21","close":12650.0},{"date":"2022-03-22","close":12800.0},{"date":"2022-03-23","close":12650.0},{"date":"2022-03-24","close":12700.0},{"date":"2022-03-25","close":13450.0},{"date":"2022-03-28","close":13150.0},{"date":"2022-03-29","close":12750.0},{"date":"2022-03-30","close":12700.0},{"date":"2022-03-31","close":12650.0},{"date":"2022-04-01","close":12650.0},{"date":"2022-04-04","close":12650.0},{"date":"2022-04-05","close":12950.0},{"date":"2022-04-06","close":12850.0},{"date":"2022-04-07","close":12450.0},{"date":"2022-04-08","close":12550.0},{"date":"2022-04-11","close":13350.0},{"date":"2022-04-12","close":13000.0},{"date":"2022-04-13","close":13250.0},{"date":"2022-04-14","close":13150.0},{"date":"2022-04-15","close":13450.0},{"date":"2022-04-18","close":13300.0},{"date":"2022-04-19","close":13100.0},{"date":"2022-04-20","close":12950.0},{"date":"2022-04-21","close":13150.0},{"date":"2022-04-22","close":13050.0},{"date":"2022-04-25","close":12400.0},{"date":"2022-04-26","close":12800.0},{"date":"2022-04-27","close":12500.0},{"date":"2022-04-28","close":12400.0},{"date":"2022-04-29","close":12400.0},{"date":"2022-05-02","close":12400.0},{"date":"2022-05-03","close":12350.0},{"date":"2022-05-04","close":12150.0},{"date":"2022-05-06","close":11850.0},{"date":"2022-05-09","close":11500.0},{"date":"2022-05-10","close":11600.0},{"date":"2022-05-11","close":11450.0},{"date":"2022-05-12","close":10950.0},{"date":"2022-05-13","close":11750.0},{"date":"2022-05-16","close":11850.0},{"date":"2022-05-17","close":12000.0},{"date":"2022-05-18","close":12250.0},{"date":"2022-05-19","close":12850.0},{"date":"2022-05-20","close":13400.0},{"date":"2022-05-23","close":13500.0},{"date":"2022-05-24","close":15100.0},{"date":"2022-05-25","close":15600.0},{"date":"2022-05-26","close":15350.0},{"date":"2022-05-27","close":15100.0},{"date":"2022-05-30","close":13900.0},{"date":"2022-05-31","close":13700.0},{"date":"2022-06-02","close":14100.0},{"date":"2022-06-03","close":13750.0},{"date":"2022-06-07","close":15550.0},{"date":"2022-06-08","close":14900.0},{"date":"2022-06-09","close":14000.0},{"date":"2022-06-10","close":14500.0},{"date":"2022-06-13","close":13400.0},{"date":"2022-06-14","close":13950.0},{"date":"2022-06-15","close":13350.0},{"date":"2022-06-16","close":13350.0},{"date":"2022-06-17","close":12450.0},{"date":"2022-06-20","close":11600.0},{"date":"2022-06-21","close":11700.0},{"date":"2022-06-22","close":10500.0},{"date":"2022-06-23","close":10100.0},{"date":"2022-06-24","close":11000.0},{"date":"2022-06-27","close":11700.0},{"date":"2022-06-28","close":12450.0},{"date":"2022-06-29","close":13200.0},{"date":"2022-06-30","close":12100.0},{"date":"2022-07-01","close":11400.0},{"date":"2022-07-04","close":11150.0},{"date":"2022-07-05","close":10850.0},{"date":"2022-07-06","close":10750.0},{"date":"2022-07-07","close":10600.0},{"date":"2022-07-08","close":11100.0},{"date":"2022-07-11","close":11950.0},{"date":"2022-07-12","close":11650.0},{"date":"2022-07-13","close":11250.0},{"date":"2022-07-14","close":11250.0},{"date":"2022-07-15","close":11200.0},{"date":"2022-07-18","close":11250.0},{"date":"2022-07-19","close":11150.0},{"date":"2022-07-20","close":11350.0},{"date":"2022-07-21","close":11200.0},{"date":"2022-07-22","close":10900.0},{"date":"2022-07-25","close":10600.0},{"date":"2022-07-26","close":10400.0},{"date":"2022-07-27","close":10850.0},{"date":"2022-07-28","close":10800.0},{"date":"2022-07-29","close":11000.0},{"date":"2022-08-01","close":11600.0},{"date":"2022-08-02","close":11500.0},{"date":"2022-08-03","close":11600.0},{"date":"2022-08-04","close":11450.0},{"date":"2022-08-05","close":11600.0},{"date":"2022-08-08","close":11650.0},{"date":"2022-08-09","close":11550.0},{"date":"2022-08-10","close":11450.0},{"date":"2022-08-11","close":11650.0},{"date":"2022-08-12","close":11700.0},{"date":"2022-08-16","close":12050.0},{"date":"2022-08-17","close":11650.0},{"date":"2022-08-18","close":11650.0},{"date":"2022-08-19","close":11350.0},{"date":"2022-08-22","close":10950.0},{"date":"2022-08-23","close":10700.0},{"date":"2022-08-24","close":11300.0},{"date":"2022-08-25","close":11300.0},{"date":"2022-08-26","close":11200.0},{"date":"2022-08-29","close":11000.0},{"date":"2022-08-30","close":10550.0},{"date":"2022-08-31","close":10600.0},{"date":"2022-09-01","close":10300.0},{"date":"2022-09-02","close":10300.0},{"date":"2022-09-05","close":9710.0},{"date":"2022-09-06","close":9620.0},{"date":"2022-09-07","close":8740.0},{"date":"2022-09-08","close":8900.0},{"date":"2022-09-13","close":9290.0},{"date":"2022-09-14","close":9150.0},{"date":"2022-09-15","close":9220.0},{"date":"2022-09-16","close":9450.0},{"date":"2022-09-19","close":9160.0},{"date":"2022-09-20","close":9420.0},{"date":"2022-09-21","close":9420.0},{"date":"2022-09-22","close":9240.0},{"date":"2022-09-23","close":8970.0},{"date":"2022-09-26","close":8150.0},{"date":"2022-09-27","close":7820.0},{"date":"2022-09-28","close":6780.0},{"date":"2022-09-29","close":7780.0},{"date":"2022-09-30","close":8030.0},{"date":"2022-10-04","close":8350.0},{"date":"2022-10-05","close":8010.0},{"date":"2022-10-06","close":8410.0},{"date":"2022-10-07","close":8630.0},{"date":"2022-10-11","close":7950.0},{"date":"2022-10-12","close":8190.0},{"date":"2022-10-13","close":7620.0},{"date":"2022-10-14","close":7870.0},{"date":"2022-10-17","close":7810.0},{"date":"2022-10-18","close":7940.0},{"date":"2022-10-19","close":7800.0},{"date":"2022-10-20","close":7910.0},{"date":"2022-10-21","close":7680.0},{"date":"2022-10-24","close":7840.0},{"date":"2022-10-25","close":7720.0},{"date":"2022-10-26","close":8000.0},{"date":"2022-10-27","close":8330.0},{"date":"2022-10-28","close":8190.0},{"date":"2022-10-31","close":8230.0},{"date":"2022-11-01","close":8000.0},{"date":"2022-11-02","close":7750.0},{"date":"2022-11-03","close":7310.0},{"date":"2022-11-04","close":7380.0},{"date":"2022-11-07","close":7370.0},{"date":"2022-11-08","close":7600.0},{"date":"2022-11-09","close":7700.0},{"date":"2022-11-10","close":7590.0},{"date":"2022-11-11","close":7710.0},{"date":"2022-11-14","close":8020.0},{"date":"2022-11-15","close":7930.0},{"date":"2022-11-16","close":7920.0},{"date":"2022-11-17","close":7760.0},{"date":"2022-11-18","close":7790.0},{"date":"2022-11-21","close":7300.0},{"date":"2022-11-22","close":7380.0},{"date":"2022-11-23","close":7680.0},{"date":"2022-11-24","close":7670.0},{"date":"2022-11-25","close":7440.0},{"date":"2022-11-28","close":7150.0},{"date":"2022-11-29","close":7190.0},{"date":"2022-11-30","close":8020.0},{"date":"2022-12-01","close":8040.0},{"date":"2022-12-02","close":7830.0},{"date":"2022-12-05","close":8020.0},{"date":"2022-12-06","close":7830.0},{"date":"2022-12-07","close":7830.0},{"date":"2022-12-08","close":7530.0},{"date":"2022-12-09","close":7660.0},{"date":"2022-12-12","close":7510.0},{"date":"2022-12-13","close":7350.0},{"date":"2022-12-14","close":7630.0},{"date":"2022-12-15","close":7440.0},{"date":"2022-12-16","close":7350.0},{"date":"2022-12-19","close":7390.0},{"date":"2022-12-20","close":7270.0},{"date":"2022-12-21","close":7140.0},{"date":"2022-12-22","close":7190.0},{"date":"2022-12-23","close":7130.0},{"date":"2022-12-26","close":6940.0},{"date":"2022-12-27","close":7210.0},{"date":"2022-12-28","close":7000.0},{"date":"2022-12-29","close":6810.0},{"date":"2023-01-02","close":6770.0},{"date":"2023-01-03","close":6770.0},{"date":"2023-01-04","close":6790.0},{"date":"2023-01-05","close":6880.0},{"date":"2023-01-06","close":7030.0},{"date":"2023-01-09","close":7070.0},{"date":"2023-01-10","close":7150.0},{"date":"2023-01-11","close":7230.0},{"date":"2023-01-12","close":7370.0},{"date":"2023-01-13","close":7240.0},{"date":"2023-01-16","close":7370.0},{"date":"2023-01-17","close":7220.0},{"date":"2023-01-18","close":7370.0},{"date":"2023-01-19","close":7450.0},{"date":"2023-01-20","close":7360.0},{"date":"2023-01-25","close":7430.0},{"date":"2023-01-26","close":7710.0},{"date":"2023-01-27","close":7700.0},{"date":"2023-01-30","close":7560.0},{"date":"2023-01-31","close":7470.0},{"date":"2023-02-01","close":7560.0},{"date":"2023-02-02","close":7650.0},{"date":"2023-02-03","close":7700.0},{"date":"2023-02-06","close":7800.0},{"date":"2023-02-07","close":7850.0},{"date":"2023-02-08","close":8000.0},{"date":"2023-02-09","close":8160.0},{"date":"2023-02-10","close":8080.0},{"date":"2023-02-13","close":7940.0},{"date":"2023-02-14","close":7940.0},{"date":"2023-02-15","close":7700.0},{"date":"2023-02-16","close":7680.0},{"date":"2023-02-17","close":7670.0},{"date":"2023-02-20","close":7690.0},{"date":"2023-02-21","close":7800.0},{"date":"2023-02-22","close":8140.0},{"date":"2023-02-23","close":7990.0},{"date":"2023-02-24","close":7660.0},{"date":"2023-02-27","close":7950.0},{"date":"2023-02-28","close":7830.0},{"date":"2023-03-02","close":7940.0},{"date":"2023-03-03","close":7940.0},{"date":"2023-03-06","close":7770.0},{"date":"2023-03-07","close":7640.0},{"date":"2023-03-08","close":7530.0},{"date":"2023-03-09","close":7540.0},{"date":"2023-03-10","close":7310.0},{"date":"2023-03-13","close":7150.0},{"date":"2023-03-14","close":6730.0},{"date":"2023-03-15","close":6920.0},{"date":"2023-03-16","close":6790.0},{"date":"2023-03-17","close":6950.0},{"date":"2023-03-20","close":7030.0},{"date":"2023-03-21","close":7160.0},{"date":"2023-03-22","close":6970.0},{"date":"2023-03-23","close":6700.0},{"date":"2023-03-24","close":6840.0},{"date":"2023-03-27","close":7060.0},{"date":"2023-03-28","close":7030.0},{"date":"2023-03-29","close":7070.0},{"date":"2023-03-30","close":7120.0},{"date":"2023-03-31","close":7110.0},{"date":"2023-04-03","close":7100.0},{"date":"2023-04-04","close":7320.0},{"date":"2023-04-05","close":7290.0},{"date":"2023-04-06","close":7420.0},{"date":"2023-04-07","close":7370.0},{"date":"2023-04-10","close":7800.0},{"date":"2023-04-11","close":8020.0},{"date":"2023-04-12","close":9700.0},{"date":"2023-04-13","close":9690.0},{"date":"2023-04-14","close":9480.0},{"date":"2023-04-17","close":11390.0},{"date":"2023-04-18","close":13010.0},{"date":"2023-04-19","close":12950.0},{"date":"2023-04-20","close":13200.0},{"date":"2023-04-21","close":11710.0},{"date":"2023-04-24","close":11680.0},{"date":"2023-04-25","close":11810.0},{"date":"2023-04-26","close":11120.0},{"date":"2023-04-27","close":11130.0},{"date":"2023-04-28","close":10880.0},{"date":"2023-05-02","close":10900.0},{"date":"2023-05-03","close":11170.0},{"date":"2023-05-04","close":11000.0},{"date":"2023-05-08","close":10740.0},{"date":"2023-05-09","close":10340.0},{"date":"2023-05-10","close":10710.0},{"date":"2023-05-11","close":10490.0},{"date":"2023-05-12","close":11380.0},{"date":"2023-05-15","close":11610.0},{"date":"2023-05-16","close":11250.0},{"date":"2023-05-17","close":9160.0},{"date":"2023-05-18","close":9460.0},{"date":"2023-05-19","close":8800.0},{"date":"2023-05-22","close":8880.0},{"date":"2023-05-23","close":8850.0},{"date":"2023-05-24","close":8730.0},{"date":"2023-05-25","close":8850.0},{"date":"2023-05-26","close":9070.0},{"date":"2023-05-30","close":9200.0},{"date":"2023-05-31","close":9000.0},{"date":"2023-06-01","close":9180.0},{"date":"2023-06-02","close":10690.0},{"date":"2023-06-05","close":10190.0},{"date":"2023-06-07","close":11780.0},{"date":"2023-06-08","close":13050.0},{"date":"2023-06-09","close":13130.0},{"date":"2023-06-12","close":13540.0},{"date":"2023-06-13","close":13250.0},{"date":"2023-06-14","close":12680.0},{"date":"2023-06-15","close":11480.0},{"date":"2023-06-16","close":11480.0},{"date":"2023-06-19","close":11200.0},{"date":"2023-06-20","close":11060.0},{"date":"2023-06-21","close":10250.0},{"date":"2023-06-22","close":9960.0},{"date":"2023-06-23","close":9880.0},{"date":"2023-06-26","close":10480.0},{"date":"2023-06-27","close":10940.0},{"date":"2023-06-28","close":11370.0},{"date":"2023-06-29","close":11210.0},{"date":"2023-06-30","close":11310.0},{"date":"2023-07-03","close":11270.0},{"date":"2023-07-04","close":11300.0},{"date":"2023-07-05","close":11600.0},{"date":"2023-07-06","close":11210.0},{"date":"2023-07-07","close":11270.0},{"date":"2023-07-10","close":11160.0},{"date":"2023-07-11","close":10980.0},{"date":"2023-07-12","close":10970.0},{"date":"2023-07-13","close":11000.0},{"date":"2023-07-14","close":11010.0},{"date":"2023-07-17","close":11260.0},{"date":"2023-07-18","close":12030.0},{"date":"2023-07-19","close":12510.0},{"date":"2023-07-20","close":14650.0},{"date":"2023-07-21","close":13660.0},{"date":"2023-07-24","close":13740.0},{"date":"2023-07-25","close":13720.0},{"date":"2023-07-26","close":11660.0},{"date":"2023-07-27","close":13570.0},{"date":"2023-07-28","close":13980.0},{"date":"2023-07-31","close":14040.0},{"date":"2023-08-01","close":13740.0},{"date":"2023-08-02","close":13060.0},{"date":"2023-08-03","close":12740.0},{"date":"2023-08-04","close":12400.0},{"date":"2023-08-07","close":12890.0},{"date":"2023-08-08","close":12700.0},{"date":"2023-08-09","close":13570.0},{"date":"2023-08-10","close":13210.0},{"date":"2023-08-11","close":14160.0},{"date":"2023-08-14","close":13700.0},{"date":"2023-08-16","close":13610.0},{"date":"2023-08-17","close":13530.0},{"date":"2023-08-18","close":13880.0},{"date":"2023-08-21","close":13990.0},{"date":"2023-08-22","close":13670.0},{"date":"2023-08-23","close":12580.0},{"date":"2023-08-24","close":11990.0},{"date":"2023-08-25","close":11800.0},{"date":"2023-08-28","close":12340.0},{"date":"2023-08-29","close":12730.0},{"date":"2023-08-30","close":12400.0},{"date":"2023-08-31","close":12400.0},{"date":"2023-09-01","close":13120.0},{"date":"2023-09-04","close":12240.0},{"date":"2023-09-05","close":11790.0},{"date":"2023-09-06","close":11150.0},{"date":"2023-09-07","close":9200.0},{"date":"2023-09-08","close":9200.0},{"date":"2023-09-11","close":9200.0},{"date":"2023-09-12","close":9200.0},{"date":"2023-09-13","close":9200.0},{"date":"2023-09-14","close":11960.0},{"date":"2023-09-15","close":12750.0},{"date":"2023-09-18","close":12650.0},{"date":"2023-09-19","close":13830.0},{"date":"2023-09-20","close":13730.0},{"date":"2023-09-21","close":12020.0},{"date":"2023-09-22","close":12360.0},{"date":"2023-09-25","close":11700.0},{"date":"2023-09-26","close":11000.0},{"date":"2023-09-27","close":8550.0},{"date":"2023-10-04","close":8430.0},{"date":"2023-10-05","close":7700.0},{"date":"2023-10-06","close":8600.0},{"date":"2023-10-10","close":8030.0},{"date":"2023-10-11","close":7710.0},{"date":"2023-10-12","close":8510.0},{"date":"2023-10-13","close":9120.0},{"date":"2023-10-16","close":9240.0},{"date":"2023-10-17","close":9970.0},{"date":"2023-10-18","close":10140.0},{"date":"2023-10-19","close":10100.0},{"date":"2023-10-20","close":9390.0},{"date":"2023-10-23","close":8570.0},{"date":"2023-10-24","close":8570.0},{"date":"2023-10-25","close":8200.0},{"date":"2023-10-26","close":7590.0},{"date":"2023-10-27","close":7600.0},{"date":"2023-10-30","close":7360.0},{"date":"2023-10-31","close":7560.0},{"date":"2023-11-01","close":7350.0},{"date":"2023-11-02","close":7090.0},{"date":"2023-11-03","close":8400.0},{"date":"2023-11-06","close":9420.0},{"date":"2023-11-07","close":9630.0},{"date":"2023-11-08","close":7970.0},{"date":"2023-11-09","close":7400.0},{"date":"2023-11-10","close":7400.0},{"date":"2023-11-13","close":8480.0},{"date":"2023-11-14","close":8400.0},{"date":"2023-11-15","close":7900.0},{"date":"2023-11-16","close":7880.0},{"date":"2023-11-17","close":7610.0},{"date":"2023-11-20","close":8010.0},{"date":"2023-11-21","close":7960.0},{"date":"2023-11-22","close":7820.0},{"date":"2023-11-23","close":7690.0},{"date":"2023-11-24","close":7480.0},{"date":"2023-11-27","close":7340.0},{"date":"2023-11-28","close":6850.0},{"date":"2023-11-29","close":7330.0},{"date":"2023-11-30","close":8480.0},{"date":"2023-12-01","close":7990.0},{"date":"2023-12-04","close":8240.0},{"date":"2023-12-05","close":8020.0},{"date":"2023-12-06","close":7700.0},{"date":"2023-12-07","close":7460.0},{"date":"2023-12-08","close":7420.0},{"date":"2023-12-11","close":7290.0},{"date":"2023-12-12","close":7100.0},{"date":"2023-12-13","close":7090.0},{"date":"2023-12-14","close":7130.0},{"date":"2023-12-15","close":7440.0},{"date":"2023-12-18","close":7300.0},{"date":"2023-12-19","close":7300.0},{"date":"2023-12-20","close":7200.0},{"date":"2023-12-21","close":7020.0},{"date":"2023-12-22","close":7060.0},{"date":"2023-12-26","close":6970.0},{"date":"2023-12-27","close":6730.0},{"date":"2023-12-28","close":6730.0},{"date":"2024-01-02","close":6800.0},{"date":"2024-01-03","close":6900.0},{"date":"2024-01-04","close":6740.0},{"date":"2024-01-05","close":6770.0},{"date":"2024-01-08","close":6680.0},{"date":"2024-01-09","close":7310.0},{"date":"2024-01-10","close":7340.0},{"date":"2024-01-11","close":7050.0},{"date":"2024-01-12","close":6850.0},{"date":"2024-01-15","close":6700.0},{"date":"2024-01-16","close":7090.0},{"date":"2024-01-17","close":7500.0},{"date":"2024-01-18","close":7520.0},{"date":"2024-01-19","close":7560.0},{"date":"2024-01-22","close":7540.0},{"date":"2024-01-23","close":8500.0},{"date":"2024-01-24","close":9250.0},{"date":"2024-01-25","close":9020.0},{"date":"2024-01-26","close":11700.0},{"date":"2024-01-29","close":12100.0},{"date":"2024-01-30","close":10010.0},{"date":"2024-01-31","close":10850.0},{"date":"2024-02-01","close":10000.0},{"date":"2024-02-02","close":10350.0},{"date":"2024-02-05","close":9900.0},{"date":"2024-02-06","close":8970.0},{"date":"2024-02-07","close":9270.0},{"date":"2024-02-08","close":8400.0},{"date":"2024-02-13","close":9180.0},{"date":"2024-02-14","close":9030.0},{"date":"2024-02-15","close":8800.0},{"date":"2024-02-16","close":8740.0},{"date":"2024-02-19","close":8510.0},{"date":"2024-02-20","close":8520.0},{"date":"2024-02-21","close":8220.0},{"date":"2024-02-22","close":8300.0},{"date":"2024-02-23","close":8440.0},{"date":"2024-02-26","close":9080.0},{"date":"2024-02-27","close":9100.0},{"date":"2024-02-28","close":8530.0},{"date":"2024-02-29","close":8620.0},{"date":"2024-03-04","close":10120.0},{"date":"2024-03-05","close":10120.0},{"date":"2024-03-06","close":10200.0},{"date":"2024-03-07","close":10210.0},{"date":"2024-03-08","close":9910.0},{"date":"2024-03-11","close":10380.0},{"date":"2024-03-12","close":8470.0},{"date":"2024-03-13","close":7680.0},{"date":"2024-03-14","close":7920.0},{"date":"2024-03-15","close":6750.0},{"date":"2024-03-18","close":6480.0},{"date":"2024-03-19","close":6520.0},{"date":"2024-03-20","close":6110.0},{"date":"2024-03-21","close":6160.0},{"date":"2024-03-22","close":6780.0},{"date":"2024-03-25","close":7150.0},{"date":"2024-03-26","close":7110.0},{"date":"2024-03-27","close":6970.0},{"date":"2024-03-28","close":6640.0},{"date":"2024-03-29","close":6660.0},{"date":"2024-04-01","close":6000.0},{"date":"2024-04-02","close":6300.0},{"date":"2024-04-03","close":6100.0},{"date":"2024-04-04","close":6050.0},{"date":"2024-04-05","close":6150.0},{"date":"2024-04-08","close":5970.0},{"date":"2024-04-09","close":6030.0},{"date":"2024-04-11","close":5940.0},{"date":"2024-04-12","close":6800.0},{"date":"2024-04-15","close":7370.0},{"date":"2024-04-16","close":8610.0},{"date":"2024-04-17","close":8370.0},{"date":"2024-04-18","close":8170.0},{"date":"2024-04-19","close":7770.0},{"date":"2024-04-22","close":7000.0},{"date":"2024-04-23","close":8390.0},{"date":"2024-04-24","close":8560.0},{"date":"2024-04-25","close":7440.0},{"date":"2024-04-26","close":7500.0},{"date":"2024-04-29","close":7850.0},{"date":"2024-04-30","close":7710.0},{"date":"2024-05-02","close":7460.0},{"date":"2024-05-03","close":7740.0},{"date":"2024-05-07","close":7770.0},{"date":"2024-05-08","close":7450.0},{"date":"2024-05-09","close":7080.0},{"date":"2024-05-10","close":6880.0},{"date":"2024-05-13","close":6800.0},{"date":"2024-05-14","close":6860.0},{"date":"2024-05-16","close":7070.0},{"date":"2024-05-17","close":7580.0},{"date":"2024-05-20","close":7730.0},{"date":"2024-05-21","close":7460.0},{"date":"2024-05-22","close":7430.0},{"date":"2024-05-23","close":7430.0},{"date":"2024-05-24","close":6760.0},{"date":"2024-05-27","close":6840.0},{"date":"2024-05-28","close":6840.0},{"date":"2024-05-29","close":6980.0},{"date":"2024-05-30","close":6560.0},{"date":"2024-05-31","close":6450.0},{"date":"2024-06-03","close":6680.0},{"date":"2024-06-04","close":6620.0},{"date":"2024-06-05","close":6360.0},{"date":"2024-06-07","close":6300.0},{"date":"2024-06-10","close":5840.0},{"date":"2024-06-11","close":5850.0},{"date":"2024-06-12","close":5790.0},{"date":"2024-06-13","close":5920.0},{"date":"2024-06-14","close":6600.0},{"date":"2024-06-17","close":6670.0},{"date":"2024-06-18","close":6540.0},{"date":"2024-06-19","close":7190.0},{"date":"2024-06-20","close":7300.0},{"date":"2024-06-21","close":7200.0},{"date":"2024-06-24","close":7170.0},{"date":"2024-06-25","close":7370.0},{"date":"2024-06-26","close":7200.0},{"date":"2024-06-27","close":7500.0},{"date":"2024-06-28","close":7750.0},{"date":"2024-07-01","close":7500.0},{"date":"2024-07-02","close":7410.0},{"date":"2024-07-03","close":6820.0},{"date":"2024-07-04","close":6490.0},{"date":"2024-07-05","close":6880.0},{"date":"2024-07-08","close":8130.0},{"date":"2024-07-09","close":7990.0},{"date":"2024-07-10","close":7860.0},{"date":"2024-07-11","close":7840.0},{"date":"2024-07-12","close":7410.0},{"date":"2024-07-15","close":7240.0},{"date":"2024-07-16","close":6880.0},{"date":"2024-07-17","close":6130.0},{"date":"2024-07-18","close":4470.0},{"date":"2024-07-19","close":4070.0},{"date":"2024-07-22","close":3780.0},{"date":"2024-07-23","close":4010.0},{"date":"2024-07-24","close":3935.0},{"date":"2024-07-25","close":3765.0},{"date":"2024-07-26","close":3820.0},{"date":"2024-07-29","close":3900.0},{"date":"2024-07-30","close":3805.0},{"date":"2024-07-31","close":3600.0},{"date":"2024-08-01","close":3565.0},{"date":"2024-08-02","close":3460.0},{"date":"2024-08-05","close":3100.0},{"date":"2024-08-06","close":3255.0},{"date":"2024-08-07","close":3230.0},{"date":"2024-08-08","close":3120.0},{"date":"2024-08-09","close":3055.0},{"date":"2024-08-12","close":3115.0},{"date":"2024-08-13","close":4045.0},{"date":"2024-08-14","close":4460.0},{"date":"2024-08-16","close":3980.0},{"date":"2024-08-19","close":4000.0},{"date":"2024-08-20","close":4075.0},{"date":"2024-08-21","close":4625.0},{"date":"2024-08-22","close":4330.0},{"date":"2024-08-23","close":4215.0},{"date":"2024-08-26","close":3965.0},{"date":"2024-08-27","close":4050.0},{"date":"2024-08-28","close":4060.0},{"date":"2024-08-29","close":3965.0},{"date":"2024-08-30","close":3870.0},{"date":"2024-09-02","close":3820.0},{"date":"2024-09-03","close":3860.0},{"date":"2024-09-04","close":4045.0},{"date":"2024-09-05","close":4930.0},{"date":"2024-09-06","close":5290.0},{"date":"2024-09-09","close":6620.0},{"date":"2024-09-10","close":5410.0},{"date":"2024-09-11","close":5920.0},{"date":"2024-09-12","close":5880.0},{"date":"2024-09-13","close":5820.0},{"date":"2024-09-19","close":6200.0},{"date":"2024-09-20","close":6090.0},{"date":"2024-09-23","close":6390.0},{"date":"2024-09-24","close":7150.0},{"date":"2024-09-25","close":6920.0},{"date":"2024-09-26","close":6910.0},{"date":"2024-09-27","close":7200.0},{"date":"2024-09-30","close":7200.0},{"date":"2024-10-02","close":6900.0},{"date":"2024-10-04","close":6940.0},{"date":"2024-10-07","close":7500.0},{"date":"2024-10-08","close":8190.0},{"date":"2024-10-10","close":7840.0},{"date":"2024-10-11","close":7770.0},{"date":"2024-10-14","close":7530.0},{"date":"2024-10-15","close":7390.0},{"date":"2024-10-16","close":7170.0},{"date":"2024-10-17","close":6890.0},{"date":"2024-10-18","close":7010.0},{"date":"2024-10-21","close":7640.0},{"date":"2024-10-22","close":6840.0},{"date":"2024-10-23","close":6870.0},{"date":"2024-10-24","close":6220.0},{"date":"2024-10-25","close":6500.0},{"date":"2024-10-28","close":6590.0},{"date":"2024-10-29","close":6410.0},{"date":"2024-10-30","close":6220.0},{"date":"2024-10-31","close":6590.0},{"date":"2024-11-01","close":6720.0},{"date":"2024-11-04","close":6790.0},{"date":"2024-11-05","close":6660.0},{"date":"2024-11-06","close":7220.0},{"date":"2024-11-07","close":6730.0},{"date":"2024-11-08","close":6250.0},{"date":"2024-11-11","close":6850.0},{"date":"2024-11-12","close":6610.0},{"date":"2024-11-13","close":6430.0},{"date":"2024-11-14","close":6330.0},{"date":"2024-11-15","close":6760.0},{"date":"2024-11-18","close":6600.0},{"date":"2024-11-19","close":6350.0},{"date":"2024-11-20","close":6180.0},{"date":"2024-11-21","close":6190.0},{"date":"2024-11-22","close":6250.0},{"date":"2024-11-25","close":6160.0},{"date":"2024-11-26","close":6200.0},{"date":"2024-11-27","close":6430.0},{"date":"2024-11-28","close":6500.0},{"date":"2024-11-29","close":6500.0},{"date":"2024-12-02","close":6550.0},{"date":"2024-12-03","close":6360.0},{"date":"2024-12-04","close":5970.0},{"date":"2024-12-05","close":5760.0},{"date":"2024-12-06","close":5610.0},{"date":"2024-12-09","close":5510.0},{"date":"2024-12-10","close":5500.0},{"date":"2024-12-11","close":5840.0},{"date":"2024-12-12","close":5730.0},{"date":"2024-12-13","close":5510.0},{"date":"2024-12-16","close":5510.0},{"date":"2024-12-17","close":5560.0},{"date":"2024-12-18","close":5290.0},{"date":"2024-12-19","close":5400.0},{"date":"2024-12-20","close":5390.0},{"date":"2024-12-23","close":5290.0},{"date":"2024-12-24","close":3710.0},{"date":"2024-12-26","close":4020.0},{"date":"2024-12-27","close":3300.0},{"date":"2024-12-30","close":3935.0},{"date":"2025-01-02","close":3720.0},{"date":"2025-01-03","close":3725.0},{"date":"2025-01-06","close":3630.0},{"date":"2025-01-07","close":3535.0},{"date":"2025-01-08","close":3705.0},{"date":"2025-01-09","close":3570.0},{"date":"2025-01-10","close":3565.0},{"date":"2025-01-13","close":3680.0},{"date":"2025-01-14","close":3340.0},{"date":"2025-01-15","close":3035.0},{"date":"2025-01-16","close":2835.0},{"date":"2025-01-17","close":2500.0},{"date":"2025-01-20","close":2385.0},{"date":"2025-01-21","close":2480.0},{"date":"2025-01-22","close":3220.0},{"date":"2025-01-23","close":3840.0},{"date":"2025-01-24","close":3840.0},{"date":"2025-01-31","close":3635.0},{"date":"2025-02-03","close":3600.0},{"date":"2025-02-04","close":3660.0},{"date":"2025-02-05","close":3670.0},{"date":"2025-02-06","close":4640.0},{"date":"2025-02-07","close":4395.0},{"date":"2025-02-10","close":4615.0},{"date":"2025-02-11","close":4360.0},{"date":"2025-02-12","close":4100.0},{"date":"2025-02-13","close":3915.0},{"date":"2025-02-14","close":3990.0},{"date":"2025-02-17","close":3865.0},{"date":"2025-02-18","close":3505.0},{"date":"2025-02-19","close":3495.0},{"date":"2025-02-20","close":3540.0},{"date":"2025-02-21","close":3515.0},{"date":"2025-02-24","close":3500.0},{"date":"2025-02-25","close":3485.0},{"date":"2025-02-26","close":3470.0},{"date":"2025-02-27","close":3610.0},{"date":"2025-02-28","close":3780.0},{"date":"2025-03-04","close":3670.0},{"date":"2025-03-05","close":3660.0},{"date":"2025-03-06","close":3490.0},{"date":"2025-03-07","close":3505.0},{"date":"2025-03-10","close":3360.0},{"date":"2025-03-11","close":3390.0},{"date":"2025-03-12","close":3360.0},{"date":"2025-03-13","close":3410.0},{"date":"2025-03-14","close":3620.0},{"date":"2025-03-17","close":4050.0},{"date":"2025-03-18","close":4300.0},{"date":"2025-03-19","close":4365.0},{"date":"2025-03-20","close":3880.0},{"date":"2025-03-21","close":4635.0},{"date":"2025-03-24","close":4450.0},{"date":"2025-03-25","close":4500.0},{"date":"2025-03-26","close":5090.0},{"date":"2025-03-27","close":5170.0},{"date":"2025-03-28","close":5530.0},{"date":"2025-03-31","close":5360.0},{"date":"2025-04-01","close":5970.0},{"date":"2025-04-02","close":6210.0},{"date":"2025-04-03","close":6080.0},{"date":"2025-04-04","close":5390.0},{"date":"2025-04-07","close":5640.0},{"date":"2025-04-08","close":6230.0},{"date":"2025-04-09","close":6900.0},{"date":"2025-04-10","close":6950.0},{"date":"2025-04-11","close":6670.0},{"date":"2025-04-14","close":6930.0},{"date":"2025-04-15","close":6970.0},{"date":"2025-04-16","close":6100.0},{"date":"2025-04-17","close":6460.0},{"date":"2025-04-18","close":6640.0},{"date":"2025-04-21","close":6470.0},{"date":"2025-04-22","close":6470.0},{"date":"2025-04-23","close":6400.0},{"date":"2025-04-24","close":6250.0},{"date":"2025-04-25","close":5700.0},{"date":"2025-04-28","close":5990.0},{"date":"2025-04-29","close":6250.0},{"date":"2025-04-30","close":5820.0},{"date":"2025-05-02","close":5720.0},{"date":"2025-05-07","close":5670.0},{"date":"2025-05-08","close":5300.0},{"date":"2025-05-09","close":5360.0},{"date":"2025-05-12","close":5540.0},{"date":"2025-05-13","close":5360.0},{"date":"2025-05-14","close":5200.0},{"date":"2025-05-15","close":5150.0},{"date":"2025-05-16","close":5100.0},{"date":"2025-05-19","close":5010.0},{"date":"2025-05-20","close":5170.0},{"date":"2025-05-21","close":5240.0},{"date":"2025-05-22","close":5490.0},{"date":"2025-05-23","close":5320.0},{"date":"2025-05-26","close":5210.0},{"date":"2025-05-27","close":5340.0},{"date":"2025-05-28","close":5280.0},{"date":"2025-05-29","close":5090.0},{"date":"2025-05-30","close":4980.0},{"date":"2025-06-02","close":5060.0},{"date":"2025-06-04","close":4990.0},{"date":"2025-06-05","close":4835.0},{"date":"2025-06-09","close":4740.0},{"date":"2025-06-10","close":4760.0},{"date":"2025-06-11","close":4560.0},{"date":"2025-06-12","close":4580.0},{"date":"2025-06-13","close":4580.0},{"date":"2025-06-16","close":4765.0},{"date":"2025-06-17","close":4950.0},{"date":"2025-06-18","close":4845.0},{"date":"2025-06-19","close":4700.0},{"date":"2025-06-20","close":4430.0},{"date":"2025-06-23","close":4235.0},{"date":"2025-06-24","close":4325.0},{"date":"2025-06-25","close":5130.0},{"date":"2025-06-26","close":5360.0},{"date":"2025-06-27","close":5350.0},{"date":"2025-06-30","close":5470.0},{"date":"2025-07-01","close":4810.0},{"date":"2025-07-02","close":4845.0},{"date":"2025-07-03","close":4815.0},{"date":"2025-07-04","close":4670.0},{"date":"2025-07-07","close":3270.0},{"date":"2025-07-08","close":3625.0},{"date":"2025-07-09","close":3735.0},{"date":"2025-07-10","close":4465.0},{"date":"2025-07-11","close":4845.0},{"date":"2025-07-14","close":4885.0},{"date":"2025-07-15","close":4765.0},{"date":"2025-07-16","close":4875.0},{"date":"2025-07-17","close":4805.0},{"date":"2025-07-18","close":4670.0},{"date":"2025-07-21","close":4560.0},{"date":"2025-07-22","close":4400.0},{"date":"2025-07-23","close":4265.0},{"date":"2025-07-24","close":4750.0},{"date":"2025-07-25","close":4890.0},{"date":"2025-07-28","close":4485.0},{"date":"2025-07-29","close":4340.0},{"date":"2025-07-30","close":3925.0},{"date":"2025-07-31","close":3870.0},{"date":"2025-08-01","close":3920.0},{"date":"2025-08-04","close":3930.0},{"date":"2025-08-05","close":3330.0},{"date":"2025-08-06","close":3290.0},{"date":"2025-08-07","close":3230.0},{"date":"2025-08-08","close":3250.0},{"date":"2025-08-11","close":3185.0},{"date":"2025-08-12","close":3515.0},{"date":"2025-08-13","close":3265.0},{"date":"2025-08-14","close":3110.0},{"date":"2025-08-18","close":3015.0},{"date":"2025-08-19","close":3070.0},{"date":"2025-08-20","close":3200.0},{"date":"2025-08-21","close":3150.0},{"date":"2025-08-22","close":3085.0},{"date":"2025-08-25","close":3055.0},{"date":"2025-08-26","close":3025.0},{"date":"2025-08-27","close":2960.0},{"date":"2025-08-28","close":2875.0},{"date":"2025-08-29","close":3195.0},{"date":"2025-09-01","close":3105.0},{"date":"2025-09-02","close":3150.0},{"date":"2025-09-03","close":3170.0},{"date":"2025-09-04","close":3170.0},{"date":"2025-09-05","close":3350.0},{"date":"2025-09-08","close":3070.0},{"date":"2025-09-09","close":3205.0},{"date":"2025-09-10","close":3185.0},{"date":"2025-09-11","close":3100.0},{"date":"2025-09-12","close":3225.0},{"date":"2025-09-15","close":3080.0},{"date":"2025-09-16","close":2850.0},{"date":"2025-09-17","close":2920.0},{"date":"2025-09-18","close":2875.0},{"date":"2025-09-19","close":2810.0},{"date":"2025-09-22","close":2855.0},{"date":"2025-09-23","close":2725.0},{"date":"2025-09-24","close":2660.0},{"date":"2025-09-25","close":2800.0},{"date":"2025-09-26","close":2690.0},{"date":"2025-09-29","close":2665.0},{"date":"2025-09-30","close":2300.0},{"date":"2025-10-01","close":2230.0},{"date":"2025-10-02","close":2240.0},{"date":"2025-10-10","close":2220.0},{"date":"2025-10-13","close":2120.0},{"date":"2025-10-14","close":2025.0},{"date":"2025-10-15","close":2045.0},{"date":"2025-10-16","close":1915.0},{"date":"2025-10-17","close":1880.0},{"date":"2025-10-20","close":1937.0},{"date":"2025-10-21","close":1909.0},{"date":"2025-10-22","close":1979.0},{"date":"2025-10-23","close":1895.0},{"date":"2025-10-24","close":1990.0},{"date":"2025-10-27","close":1985.0},{"date":"2025-10-28","close":1920.0},{"date":"2025-10-29","close":1924.0},{"date":"2025-10-30","close":1832.0},{"date":"2025-10-31","close":1837.0},{"date":"2025-11-03","close":1720.0},{"date":"2025-11-04","close":1872.0},{"date":"2025-11-05","close":1891.0},{"date":"2025-11-06","close":1602.0},{"date":"2025-11-07","close":1546.0},{"date":"2025-11-10","close":1646.0},{"date":"2025-11-11","close":1630.0},{"date":"2025-11-12","close":1630.0},{"date":"2025-11-13","close":1671.0},{"date":"2025-11-14","close":1610.0},{"date":"2025-11-17","close":1508.0},{"date":"2025-11-18","close":1453.0},{"date":"2025-11-19","close":1607.0},{"date":"2025-11-20","close":1640.0},{"date":"2025-11-21","close":1627.0},{"date":"2025-11-24","close":1520.0},{"date":"2025-11-25","close":1694.0},{"date":"2025-11-26","close":1690.0},{"date":"2025-11-27","close":1669.0},{"date":"2025-11-28","close":1558.0},{"date":"2025-12-01","close":1454.0},{"date":"2025-12-02","close":1445.0},{"date":"2025-12-03","close":1393.0},{"date":"2025-12-04","close":1297.0},{"date":"2025-12-05","close":1333.0},{"date":"2025-12-08","close":1353.0},{"date":"2025-12-09","close":1229.0},{"date":"2025-12-10","close":1230.0},{"date":"2025-12-11","close":1213.0},{"date":"2025-12-12","close":1169.0},{"date":"2025-12-15","close":1174.0},{"date":"2025-12-16","close":1174.0},{"date":"2025-12-17","close":1278.0},{"date":"2025-12-18","close":1210.0},{"date":"2025-12-19","close":1308.0},{"date":"2025-12-22","close":1466.0},{"date":"2025-12-23","close":1632.0},{"date":"2025-12-24","close":1507.0},{"date":"2025-12-26","close":1370.0},{"date":"2025-12-29","close":1360.0},{"date":"2025-12-30","close":1374.0},{"date":"2026-01-02","close":1289.0},{"date":"2026-01-05","close":1316.0},{"date":"2026-01-06","close":1276.0},{"date":"2026-01-07","close":1400.0},{"date":"2026-01-08","close":1698.0},{"date":"2026-01-09","close":1905.0},{"date":"2026-01-12","close":1615.0},{"date":"2026-01-13","close":1506.0},{"date":"2026-01-14","close":1712.0},{"date":"2026-01-15","close":1812.0},{"date":"2026-01-16","close":1612.0},{"date":"2026-01-19","close":1550.0},{"date":"2026-01-20","close":1709.0},{"date":"2026-01-21","close":1630.0},{"date":"2026-01-22","close":1554.0},{"date":"2026-01-23","close":1517.0},{"date":"2026-01-26","close":1472.0},{"date":"2026-01-27","close":1512.0},{"date":"2026-01-28","close":1514.0},{"date":"2026-01-29","close":1494.0},{"date":"2026-01-30","close":1438.0},{"date":"2026-02-02","close":1427.0},{"date":"2026-02-03","close":1382.0},{"date":"2026-02-04","close":1338.0},{"date":"2026-02-05","close":1302.0},{"date":"2026-02-06","close":1208.0},{"date":"2026-02-09","close":1284.0},{"date":"2026-02-10","close":1360.0},{"date":"2026-02-11","close":1423.0},{"date":"2026-02-12","close":1372.0},{"date":"2026-02-13","close":1222.0},{"date":"2026-02-19","close":1052.0},{"date":"2026-02-20","close":871.0},{"date":"2026-02-23","close":827.0},{"date":"2026-02-24","close":813.0},{"date":"2026-02-25","close":575.0},{"date":"2026-02-26","close":525.0},{"date":"2026-02-27","close":536.0},{"date":"2026-03-03","close":522.0},{"date":"2026-03-04","close":463.0},{"date":"2026-03-05","close":600.0},{"date":"2026-03-06","close":624.0},{"date":"2026-03-09","close":552.0},{"date":"2026-03-10","close":561.0},{"date":"2026-03-11","close":566.0},{"date":"2026-03-12","close":735.0},{"date":"2026-03-13","close":777.0},{"date":"2026-03-16","close":623.0},{"date":"2026-03-17","close":584.0},{"date":"2026-03-18","close":583.0},{"date":"2026-03-19","close":677.0},{"date":"2026-03-20","close":751.0},{"date":"2026-03-23","close":606.0},{"date":"2026-03-24","close":533.0},{"date":"2026-03-25","close":620.0},{"date":"2026-03-26","close":597.0},{"date":"2026-03-27","close":577.0},{"date":"2026-03-30","close":531.0},{"date":"2026-03-31","close":468.0},{"date":"2026-04-01","close":468.0},{"date":"2026-04-02","close":468.0},{"date":"2026-04-03","close":468.0},{"date":"2026-04-06","close":468.0},{"date":"2026-04-07","close":468.0},{"date":"2026-04-08","close":468.0},{"date":"2026-04-09","close":468.0},{"date":"2026-04-10","close":468.0},{"date":"2026-04-13","close":468.0},{"date":"2026-04-14","close":468.0},{"date":"2026-04-15","close":468.0},{"date":"2026-04-16","close":468.0},{"date":"2026-04-17","close":468.0},{"date":"2026-04-20","close":468.0},{"date":"2026-04-21","close":468.0},{"date":"2026-04-22","close":468.0},{"date":"2026-04-23","close":468.0},{"date":"2026-04-24","close":468.0},{"date":"2026-04-27","close":468.0},{"date":"2026-04-28","close":468.0},{"date":"2026-04-29","close":468.0},{"date":"2026-04-30","close":468.0},{"date":"2026-05-04","close":468.0},{"date":"2026-05-06","close":468.0},{"date":"2026-05-07","close":468.0},{"date":"2026-05-08","close":468.0},{"date":"2026-05-11","close":468.0},{"date":"2026-05-12","close":468.0},{"date":"2026-05-13","close":468.0},{"date":"2026-05-14","close":468.0},{"date":"2026-05-15","close":468.0},{"date":"2026-05-18","close":468.0},{"date":"2026-05-19","close":468.0},{"date":"2026-05-20","close":468.0},{"date":"2026-05-21","close":468.0},{"date":"2026-05-22","close":468.0},{"date":"2026-05-26","close":468.0},{"date":"2026-05-27","close":468.0},{"date":"2026-05-28","close":468.0},{"date":"2026-05-29","close":468.0},{"date":"2026-06-01","close":468.0},{"date":"2026-06-02","close":468.0},{"date":"2026-06-04","close":468.0},{"date":"2026-06-05","close":468.0},{"date":"2026-06-08","close":468.0},{"date":"2026-06-09","close":468.0},{"date":"2026-06-10","close":468.0},{"date":"2026-06-11","close":468.0},{"date":"2026-06-12","close":468.0},{"date":"2026-06-15","close":468.0},{"date":"2026-06-16","close":468.0},{"date":"2026-06-17","close":468.0},{"date":"2026-06-18","close":468.0},{"date":"2026-06-19","close":468.0},{"date":"2026-06-22","close":468.0},{"date":"2026-06-23","close":468.0},{"date":"2026-06-24","close":468.0},{"date":"2026-06-25","close":468.0},{"date":"2026-06-26","close":468.0},{"date":"2026-06-29","close":468.0},{"date":"2026-06-30","close":468.0},{"date":"2026-07-01","close":468.0},{"date":"2026-07-02","close":468.0},{"date":"2026-07-03","close":468.0},{"date":"2026-07-06","close":468.0},{"date":"2026-07-07","close":468.0},{"date":"2026-07-08","close":468.0},{"date":"2026-07-09","close":468.0},{"date":"2026-07-10","close":468.0},{"date":"2026-07-13","close":468.0},{"date":"2026-07-14","close":468.0},{"date":"2026-07-15","close":468.0},{"date":"2026-07-16","close":468.0},{"date":"2026-07-20","close":468.0},{"date":"2026-07-21","close":468.0},{"date":"2026-07-22","close":468.0},{"date":"2026-07-23","close":468.0},{"date":"2026-07-24","close":468.0},{"date":"2026-07-27","close":468.0},{"date":"2026-07-28","close":468.0},{"date":"2026-07-29","close":468.0},{"date":"2026-07-30","close":468.0},{"date":"2026-07-31","close":468.0},{"date":"2026-08-03","close":468.0},{"date":"2026-08-04","close":468.0},{"date":"2026-08-05","close":468.0},{"date":"2026-08-06","close":468.0},{"date":"2026-08-07","close":468.0},{"date":"2026-08-10","close":468.0},{"date":"2026-08-11","close":468.0},{"date":"2026-08-12","close":468.0},{"date":"2026-08-13","close":468.0},{"date":"2026-08-14","close":468.0},{"date":"2026-08-18","close":468.0},{"date":"2026-08-19","close":468.0},{"date":"2026-08-20","close":468.0},{"date":"2026-08-21","close":468.0},{"date":"2026-08-24","close":468.0},{"date":"2026-08-25","close":468.0},{"date":"2026-08-26","close":468.0},{"date":"2026-08-27","close":468.0},{"date":"2026-08-28","close":468.0},{"date":"2026-08-31","close":468.0},{"date":"2026-09-01","close":468.0},{"date":"2026-09-02","close":468.0},{"date":"2026-09-03","close":468.0},{"date":"2026-09-04","close":468.0},{"date":"2026-09-07","close":468.0},{"date":"2026-09-08","close":468.0},{"date":"2026-09-09","close":468.0},{"date":"2026-09-10","close":468.0},{"date":"2026-09-11","close":468.0},{"date":"2026-09-14","close":468.0},{"date":"2026-09-15","close":468.0},{"date":"2026-09-16","close":468.0},{"date":"2026-09-17","close":468.0},{"date":"2026-09-18","close":468.0},{"date":"2026-09-21","close":468.0},{"date":"2026-09-22","close":468.0},{"date":"2026-09-23","close":468.0},{"date":"2026-09-28","close":468.0},{"date":"2026-09-29","close":468.0},{"date":"2026-09-30","close":468.0},{"date":"2026-10-01","close":468.0},{"date":"2026-10-02","close":468.0},{"date":"2026-10-06","close":468.0},{"date":"2026-10-07","close":468.0},{"date":"2026-10-08","close":468.0},{"date":"2026-10-12","close":468.0},{"date":"2026-10-13","close":468.0},{"date":"2026-10-14","close":468.0},{"date":"2026-10-15","close":468.0},{"date":"2026-10-16","close":468.0},{"date":"2026-10-19","close":468.0},{"date":"2026-10-20","close":468.0},{"date":"2026-10-21","close":468.0},{"date":"2026-10-22","close":468.0},{"date":"2026-10-23","close":468.0}],"chart_data":[{"date":"2024-10-23","open":6850,"high":7390,"low":6520,"close":6870,"volume":167192,"rsi_14":46.31,"sma_20":7212.5,"sma_60":5241.83,"sma_120":6095.75},{"date":"2024-10-24","open":6560,"high":6860,"low":6180,"close":6220,"volume":108494,"rsi_14":42.95,"sma_20":7204.0,"sma_60":5278.67,"sma_120":6076.25},{"date":"2024-10-25","open":6200,"high":6650,"low":6200,"close":6500,"volume":44594,"rsi_14":45.65,"sma_20":7171.5,"sma_60":5321.42,"sma_120":6068.42},{"date":"2024-10-28","open":6870,"high":6890,"low":6470,"close":6590,"volume":44764,"rsi_14":40.09,"sma_20":7155.0,"sma_60":5368.5,"sma_120":6060.83},{"date":"2024-10-29","open":6590,"high":6730,"low":6290,"close":6410,"volume":27154,"rsi_14":28.19,"sma_20":7130.0,"sma_60":5411.67,"sma_120":6048.83},{"date":"2024-10-30","open":6410,"high":6550,"low":6020,"close":6220,"volume":38773,"rsi_14":29.34,"sma_20":7081.0,"sma_60":5450.33,"sma_120":6036.42},{"date":"2024-10-31","open":6210,"high":6590,"low":6040,"close":6590,"volume":37268,"rsi_14":36.02,"sma_20":7050.5,"sma_60":5496.75,"sma_120":6029.17},{"date":"2024-11-01","open":6590,"high":6850,"low":6520,"close":6720,"volume":50043,"rsi_14":40.15,"sma_20":7041.5,"sma_60":5548.75,"sma_120":6020.67},{"date":"2024-11-04","open":6720,"high":6970,"low":6350,"close":6790,"volume":36623,"rsi_14":42.57,"sma_20":7034.0,"sma_60":5602.5,"sma_120":6012.5},{"date":"2024-11-05","open":6900,"high":6900,"low":6430,"close":6660,"volume":39809,"rsi_14":43.54,"sma_20":6992.0,"sma_60":5655.83,"sma_120":6005.92},{"date":"2024-11-06","open":6720,"high":7530,"low":6720,"close":7220,"volume":241452,"rsi_14":53.9,"sma_20":6943.5,"sma_60":5724.5,"sma_120":6007.08},{"date":"2024-11-07","open":7220,"high":7220,"low":6630,"close":6730,"volume":72155,"rsi_14":46.96,"sma_20":6888.0,"sma_60":5782.42,"sma_120":6005.83},{"date":"2024-11-08","open":6680,"high":6880,"low":6090,"close":6250,"volume":139789,"rsi_14":34.38,"sma_20":6812.0,"sma_60":5832.75,"sma_120":6001.25},{"date":"2024-11-11","open":6290,"high":6880,"low":5940,"close":6850,"volume":111087,"rsi_14":50.12,"sma_20":6778.0,"sma_60":5894.92,"sma_120":6001.17},{"date":"2024-11-12","open":7000,"high":7100,"low":6470,"close":6610,"volume":97099,"rsi_14":47.09,"sma_20":6739.0,"sma_60":5954.17,"sma_120":5997.33},{"date":"2024-11-13","open":6610,"high":6610,"low":6100,"close":6430,"volume":34815,"rsi_14":52.63,"sma_20":6702.0,"sma_60":6009.42,"sma_120":5987.75},{"date":"2024-11-14","open":6700,"high":6700,"low":6120,"close":6330,"volume":48396,"rsi_14":47.77,"sma_20":6674.0,"sma_60":6047.5,"sma_120":5976.08},{"date":"2024-11-15","open":6160,"high":6790,"low":6160,"close":6760,"volume":101277,"rsi_14":52.05,"sma_20":6661.5,"sma_60":6085.83,"sma_120":5970.25},{"date":"2024-11-18","open":6800,"high":7190,"low":6470,"close":6600,"volume":73559,"rsi_14":52.3,"sma_20":6609.5,"sma_60":6129.5,"sma_120":5963.33},{"date":"2024-11-19","open":6600,"high":6890,"low":6120,"close":6350,"volume":82856,"rsi_14":51.55,"sma_20":6585.0,"sma_60":6168.67,"sma_120":5954.33},{"date":"2024-11-20","open":6650,"high":6650,"low":6120,"close":6180,"volume":68644,"rsi_14":44.86,"sma_20":6550.5,"sma_60":6203.75,"sma_120":5949.5},{"date":"2024-11-21","open":6110,"high":6300,"low":6040,"close":6190,"volume":98354,"rsi_14":43.15,"sma_20":6549.0,"sma_60":6229.83,"sma_120":5944.08},{"date":"2024-11-22","open":6190,"high":6490,"low":6080,"close":6250,"volume":66198,"rsi_14":43.01,"sma_20":6536.5,"sma_60":6261.83,"sma_120":5939.17},{"date":"2024-11-25","open":6350,"high":6350,"low":6050,"close":6160,"volume":36442,"rsi_14":43.46,"sma_20":6515.0,"sma_60":6294.25,"sma_120":5932.33},{"date":"2024-11-26","open":6160,"high":6290,"low":6030,"close":6200,"volume":46967,"rsi_14":34.55,"sma_20":6504.5,"sma_60":6331.5,"sma_120":5929.33},{"date":"2024-11-27","open":6200,"high":6540,"low":6150,"close":6430,"volume":94295,"rsi_14":45.07,"sma_20":6515.0,"sma_60":6371.17,"sma_120":5929.17},{"date":"2024-11-28","open":6570,"high":6730,"low":6380,"close":6500,"volume":79875,"rsi_14":54.75,"sma_20":6510.5,"sma_60":6411.83,"sma_120":5927.67},{"date":"2024-11-29","open":6800,"high":6800,"low":6250,"close":6500,"volume":75049,"rsi_14":41.38,"sma_20":6499.5,"sma_60":6454.08,"sma_120":5926.67},{"date":"2024-12-02","open":6900,"high":6900,"low":6350,"close":6550,"volume":74630,"rsi_14":48.37,"sma_20":6487.5,"sma_60":6498.75,"sma_120":5928.25},{"date":"2024-12-03","open":6600,"high":6790,"low":6190,"close":6360,"volume":52554,"rsi_14":48.11,"sma_20":6472.5,"sma_60":6541.08,"sma_120":5928.75},{"date":"2024-12-04","open":6100,"high":6410,"low":5950,"close":5970,"volume":86107,"rsi_14":41.59,"sma_20":6410.0,"sma_60":6576.25,"sma_120":5929.83},{"date":"2024-12-05","open":6210,"high":6210,"low":5590,"close":5760,"volume":59664,"rsi_14":23.96,"sma_20":6361.5,"sma_60":6604.83,"sma_120":5929.08},{"date":"2024-12-06","open":5750,"high":5930,"low":5550,"close":5610,"volume":67108,"rsi_14":24.08,"sma_20":6329.5,"sma_60":6616.17,"sma_120":5927.58},{"date":"2024-12-09","open":5620,"high":5810,"low":5250,"close":5510,"volume":64762,"rsi_14":26.14,"sma_20":6262.5,"sma_60":6619.83,"sma_120":5924.17},{"date":"2024-12-10","open":5310,"high":5580,"low":5310,"close":5500,"volume":21612,"rsi_14":28.75,"sma_20":6207.0,"sma_60":6601.17,"sma_120":5915.0},{"date":"2024-12-11","open":5420,"high":5970,"low":5420,"close":5840,"volume":63287,"rsi_14":40.93,"sma_20":6177.5,"sma_60":6608.33,"sma_120":5908.08},{"date":"2024-12-12","open":5860,"high":5940,"low":5700,"close":5730,"volume":41470,"rsi_14":36.87,"sma_20":6147.5,"sma_60":6605.17,"sma_120":5901.33},{"date":"2024-12-13","open":5700,"high":5800,"low":5250,"close":5510,"volume":45278,"rsi_14":34.6,"sma_20":6085.0,"sma_60":6599.0,"sma_120":5887.33},{"date":"2024-12-16","open":5510,"high":5720,"low":5460,"close":5510,"volume":13078,"rsi_14":33.33,"sma_20":6030.5,"sma_60":6593.83,"sma_120":5872.42},{"date":"2024-12-17","open":5700,"high":5980,"low":5550,"close":5560,"volume":65797,"rsi_14":26.98,"sma_20":5991.0,"sma_60":6583.17,"sma_120":5858.75},{"date":"2024-12-18","open":5700,"high":5720,"low":5260,"close":5290,"volume":29354,"rsi_14":21.05,"sma_20":5946.5,"sma_60":6569.83,"sma_120":5843.08},{"date":"2024-12-19","open":5200,"high":5520,"low":5070,"close":5400,"volume":57045,"rsi_14":25.0,"sma_20":5907.0,"sma_60":6553.33,"sma_120":5826.67},{"date":"2024-12-20","open":5350,"high":5570,"low":5250,"close":5390,"volume":44538,"rsi_14":23.15,"sma_20":5864.0,"sma_60":6524.0,"sma_120":5811.58},{"date":"2024-12-23","open":5350,"high":5460,"low":5110,"close":5290,"volume":62972,"rsi_14":24.15,"sma_20":5820.5,"sma_60":6496.83,"sma_120":5793.17},{"date":"2024-12-24","open":5180,"high":5260,"low":3710,"close":3710,"volume":269131,"rsi_14":15.34,"sma_20":5696.0,"sma_60":6443.5,"sma_120":5759.5},{"date":"2024-12-26","open":3710,"high":4400,"low":3555,"close":4020,"volume":344031,"rsi_14":24.11,"sma_20":5575.5,"sma_60":6390.5,"sma_120":5730.5},{"date":"2024-12-27","open":4195,"high":4195,"low":3105,"close":3300,"volume":207133,"rsi_14":20.61,"sma_20":5415.5,"sma_60":6325.5,"sma_120":5696.25},{"date":"2024-12-30","open":3595,"high":4150,"low":3375,"close":3935,"volume":553680,"rsi_14":32.36,"sma_20":5287.25,"sma_60":6276.08,"sma_120":5672.21},{"date":"2025-01-02","open":4000,"high":4060,"low":3460,"close":3720,"volume":249105,"rsi_14":30.94,"sma_20":5145.75,"sma_60":6222.42,"sma_120":5649.12},{"date":"2025-01-03","open":3720,"high":4070,"low":3600,"close":3725,"volume":186733,"rsi_14":25.61,"sma_20":5014.0,"sma_60":6159.5,"sma_120":5622.83},{"date":"2025-01-06","open":3725,"high":3800,"low":3585,"close":3630,"volume":106986,"rsi_14":25.69,"sma_20":4897.0,"sma_60":6083.5,"sma_120":5585.33},{"date":"2025-01-07","open":3790,"high":3790,"low":3400,"close":3535,"volume":100240,"rsi_14":26.46,"sma_20":4785.75,"sma_60":6011.75,"sma_120":5548.21},{"date":"2025-01-08","open":3500,"high":3720,"low":3220,"close":3705,"volume":90129,"rsi_14":29.32,"sma_20":4690.5,"sma_60":5944.0,"sma_120":5513.58},{"date":"2025-01-09","open":3705,"high":3865,"low":3385,"close":3570,"volume":217304,"rsi_14":27.64,"sma_20":4593.5,"sma_60":5878.0,"sma_120":5478.0},{"date":"2025-01-10","open":3580,"high":3620,"low":3495,"close":3565,"volume":52061,"rsi_14":29.39,"sma_20":4496.75,"sma_60":5814.25,"sma_120":5445.96},{"date":"2025-01-13","open":3540,"high":4050,"low":3540,"close":3680,"volume":269301,"rsi_14":29.47,"sma_20":4388.75,"sma_60":5756.08,"sma_120":5416.29},{"date":"2025-01-14","open":3680,"high":3740,"low":3250,"close":3340,"volume":189923,"rsi_14":27.32,"sma_20":4269.25,"sma_60":5696.92,"sma_120":5386.79},{"date":"2025-01-15","open":3260,"high":3360,"low":2990,"close":3035,"volume":234496,"rsi_14":26.14,"sma_20":4145.5,"sma_60":5630.67,"sma_120":5361.0},{"date":"2025-01-16","open":3125,"high":3140,"low":2835,"close":2835,"volume":243684,"rsi_14":36.92,"sma_20":4011.75,"sma_60":5550.58,"sma_120":5347.38},{"date":"2025-01-17","open":2835,"high":2865,"low":2420,"close":2500,"volume":439095,"rsi_14":27.45,"sma_20":3858.75,"sma_60":5478.25,"sma_120":5334.29},{"date":"2025-01-20","open":2560,"high":2590,"low":2270,"close":2385,"volume":238864,"rsi_14":33.45,"sma_20":3713.5,"sma_60":5403.5,"sma_120":5322.67},{"date":"2025-01-21","open":2380,"high":2960,"low":2380,"close":2480,"volume":985348,"rsi_14":17.3,"sma_20":3567.5,"sma_60":5341.17,"sma_120":5309.92},{"date":"2025-01-22","open":2490,"high":3220,"low":2480,"close":3220,"volume":2135383,"rsi_14":40.91,"sma_20":3459.0,"sma_60":5286.5,"sma_120":5303.96},{"date":"2025-01-23","open":3500,"high":4000,"low":3310,"close":3840,"volume":3014957,"rsi_14":51.71,"sma_20":3386.5,"sma_60":5240.67,"sma_120":5304.58},{"date":"2025-01-24","open":3910,"high":4210,"low":3730,"close":3840,"volume":678336,"rsi_14":53.21,"sma_20":3393.0,"sma_60":5197.83,"sma_120":5304.75},{"date":"2025-01-31","open":3760,"high":3760,"low":3330,"close":3635,"volume":260232,"rsi_14":51.48,"sma_20":3373.75,"sma_60":5154.75,"sma_120":5302.54},{"date":"2025-02-03","open":3610,"high":3610,"low":3335,"close":3600,"volume":123663,"rsi_14":48.38,"sma_20":3388.75,"sma_60":5104.92,"sma_120":5300.83},{"date":"2025-02-04","open":3490,"high":3735,"low":3430,"close":3660,"volume":171747,"rsi_14":51.42,"sma_20":3375.0,"sma_60":5053.92,"sma_120":5301.33},{"date":"2025-02-05","open":3610,"high":3880,"low":3610,"close":3670,"volume":129670,"rsi_14":51.65,"sma_20":3372.5,"sma_60":5001.92,"sma_120":5302.21},{"date":"2025-02-06","open":3675,"high":4750,"low":3645,"close":4640,"volume":664924,"rsi_14":61.91,"sma_20":3418.25,"sma_60":4968.25,"sma_120":5312.04},{"date":"2025-02-07","open":4680,"high":4680,"low":4085,"close":4395,"volume":376102,"rsi_14":63.41,"sma_20":3456.5,"sma_60":4921.17,"sma_120":5322.83},{"date":"2025-02-10","open":4395,"high":5270,"low":4395,"close":4615,"volume":529018,"rsi_14":70.52,"sma_20":3510.5,"sma_60":4885.92,"sma_120":5334.17},{"date":"2025-02-11","open":4640,"high":4750,"low":4355,"close":4360,"volume":106317,"rsi_14":69.53,"sma_20":3543.25,"sma_60":4854.42,"sma_120":5343.58},{"date":"2025-02-12","open":4320,"high":4420,"low":4000,"close":4100,"volume":69840,"rsi_14":70.89,"sma_20":3569.75,"sma_60":4808.58,"sma_120":5351.75},{"date":"2025-02-13","open":4100,"high":4230,"low":3805,"close":3915,"volume":82012,"rsi_14":69.62,"sma_20":3587.25,"sma_60":4763.67,"sma_120":5358.92},{"date":"2025-02-14","open":3985,"high":4230,"low":3920,"close":3990,"volume":93213,"rsi_14":69.46,"sma_20":3602.75,"sma_60":4723.0,"sma_120":5366.21},{"date":"2025-02-17","open":3990,"high":4245,"low":3780,"close":3865,"volume":69780,"rsi_14":59.88,"sma_20":3629.0,"sma_60":4681.92,"sma_120":5364.71},{"date":"2025-02-18","open":3870,"high":3870,"low":3485,"close":3505,"volume":128686,"rsi_14":44.43,"sma_20":3652.5,"sma_60":4627.67,"sma_120":5356.75},{"date":"2025-02-19","open":3500,"high":3590,"low":3350,"close":3495,"volume":72540,"rsi_14":44.28,"sma_20":3685.5,"sma_60":4575.92,"sma_120":5352.71},{"date":"2025-02-20","open":3495,"high":3580,"low":3180,"close":3540,"volume":119405,"rsi_14":48.34,"sma_20":3737.5,"sma_60":4529.08,"sma_120":5348.88},{"date":"2025-02-21","open":3540,"high":3740,"low":3375,"close":3515,"volume":51755,"rsi_14":48.51,"sma_20":3794.0,"sma_60":4484.67,"sma_120":5344.21},{"date":"2025-02-24","open":3520,"high":3660,"low":3450,"close":3500,"volume":69326,"rsi_14":47.14,"sma_20":3845.0,"sma_60":4439.83,"sma_120":5334.83},{"date":"2025-02-25","open":3500,"high":3575,"low":3395,"close":3485,"volume":16557,"rsi_14":46.7,"sma_20":3858.25,"sma_60":4393.75,"sma_120":5327.79},{"date":"2025-02-26","open":3485,"high":3550,"low":3380,"close":3470,"volume":18921,"rsi_14":18.38,"sma_20":3839.75,"sma_60":4348.92,"sma_120":5321.58},{"date":"2025-02-27","open":3475,"high":3820,"low":3475,"close":3610,"volume":133959,"rsi_14":27.51,"sma_20":3828.25,"sma_60":4305.75,"sma_120":5318.62},{"date":"2025-02-28","open":3790,"high":4325,"low":3625,"close":3780,"volume":281902,"rsi_14":25.37,"sma_20":3835.5,"sma_60":4261.58,"sma_120":5316.38},{"date":"2025-03-04","open":3890,"high":3895,"low":3385,"close":3670,"volume":67112,"rsi_14":27.74,"sma_20":3839.0,"sma_60":4214.42,"sma_120":5313.12},{"date":"2025-03-05","open":3675,"high":3680,"low":3510,"close":3660,"volume":19057,"rsi_14":33.08,"sma_20":3839.0,"sma_60":4167.08,"sma_120":5310.58},{"date":"2025-03-06","open":3620,"high":3750,"low":3480,"close":3490,"volume":43036,"rsi_14":33.46,"sma_20":3830.0,"sma_60":4116.08,"sma_120":5307.42},{"date":"2025-03-07","open":3490,"high":3580,"low":3375,"close":3505,"volume":83343,"rsi_14":30.2,"sma_20":3773.25,"sma_60":4068.5,"sma_120":5304.79},{"date":"2025-03-10","open":3475,"high":3475,"low":3190,"close":3360,"volume":63102,"rsi_14":29.72,"sma_20":3721.5,"sma_60":4025.0,"sma_120":5300.62},{"date":"2025-03-11","open":3210,"high":3475,"low":3210,"close":3390,"volume":23692,"rsi_14":43.72,"sma_20":3660.25,"sma_60":3985.5,"sma_120":5295.17},{"date":"2025-03-12","open":3460,"high":3510,"low":3300,"close":3360,"volume":21002,"rsi_14":42.78,"sma_20":3610.25,"sma_60":3948.0,"sma_120":5282.08},{"date":"2025-03-13","open":3375,"high":3485,"low":3305,"close":3410,"volume":15463,"rsi_14":43.09,"sma_20":3575.75,"sma_60":3913.0,"sma_120":5266.42},{"date":"2025-03-14","open":3385,"high":3845,"low":3385,"close":3620,"volume":107581,"rsi_14":54.67,"sma_20":3561.0,"sma_60":3881.67,"sma_120":5241.42},{"date":"2025-03-17","open":3750,"high":4120,"low":3640,"close":4050,"volume":202134,"rsi_14":67.86,"sma_20":3564.0,"sma_60":3851.83,"sma_120":5230.08},{"date":"2025-03-18","open":4025,"high":4300,"low":3750,"close":4300,"volume":99704,"rsi_14":72.96,"sma_20":3585.75,"sma_60":3828.0,"sma_120":5216.58},{"date":"2025-03-19","open":4310,"high":4400,"low":4110,"close":4365,"volume":216994,"rsi_14":74.52,"sma_20":3628.75,"sma_60":3808.92,"sma_120":5203.96},{"date":"2025-03-20","open":4360,"high":4360,"low":3600,"close":3880,"volume":367321,"rsi_14":56.22,"sma_20":3648.0,"sma_60":3781.75,"sma_120":5187.79},{"date":"2025-03-21","open":4825,"high":5040,"low":4340,"close":4635,"volume":2150232,"rsi_14":65.52,"sma_20":3702.75,"sma_60":3766.33,"sma_120":5174.75},{"date":"2025-03-24","open":4065,"high":4940,"low":4065,"close":4450,"volume":385629,"rsi_14":63.78,"sma_20":3749.5,"sma_60":3752.33,"sma_120":5161.08},{"date":"2025-03-25","open":4415,"high":4740,"low":4300,"close":4500,"volume":224466,"rsi_14":64.63,"sma_20":3799.5,"sma_60":3737.33,"sma_120":5145.33},{"date":"2025-03-26","open":4515,"high":5100,"low":4515,"close":5090,"volume":337961,"rsi_14":74.32,"sma_20":3879.75,"sma_60":3732.33,"sma_120":5128.17},{"date":"2025-03-27","open":5000,"high":5310,"low":4700,"close":5170,"volume":197396,"rsi_14":74.81,"sma_20":3964.75,"sma_60":3730.33,"sma_120":5113.58},{"date":"2025-03-28","open":5110,"high":5530,"low":5110,"close":5530,"volume":193710,"rsi_14":80.39,"sma_20":4060.75,"sma_60":3760.67,"sma_120":5102.08},{"date":"2025-03-31","open":5410,"high":5680,"low":5300,"close":5360,"volume":167015,"rsi_14":76.55,"sma_20":4139.75,"sma_60":3783.0,"sma_120":5086.75},{"date":"2025-04-01","open":5370,"high":6000,"low":5210,"close":5970,"volume":233929,"rsi_14":80.42,"sma_20":4254.75,"sma_60":3827.5,"sma_120":5076.5},{"date":"2025-04-02","open":6010,"high":6460,"low":5970,"close":6210,"volume":266514,"rsi_14":81.25,"sma_20":4382.25,"sma_60":3865.42,"sma_120":5070.75},{"date":"2025-04-03","open":6150,"high":6240,"low":5630,"close":6080,"volume":137795,"rsi_14":77.95,"sma_20":4511.75,"sma_60":3904.75,"sma_120":5063.58},{"date":"2025-04-04","open":6030,"high":6340,"low":5270,"close":5390,"volume":244934,"rsi_14":64.38,"sma_20":4606.0,"sma_60":3932.5,"sma_120":5046.0},{"date":"2025-04-07","open":5390,"high":5920,"low":5340,"close":5640,"volume":115937,"rsi_14":64.38,"sma_20":4720.0,"sma_60":3966.0,"sma_120":5024.75},{"date":"2025-04-08","open":5500,"high":6320,"low":5450,"close":6230,"volume":165142,"rsi_14":67.98,"sma_20":4862.0,"sma_60":4010.92,"sma_120":5011.33},{"date":"2025-04-09","open":6240,"high":6900,"low":6230,"close":6900,"volume":436069,"rsi_14":78.12,"sma_20":5039.0,"sma_60":4064.17,"sma_120":5004.08},{"date":"2025-04-10","open":6900,"high":7100,"low":6580,"close":6950,"volume":192482,"rsi_14":74.81,"sma_20":5216.0,"sma_60":4120.5,"sma_120":4999.25},{"date":"2025-04-11","open":6950,"high":7070,"low":6220,"close":6670,"volume":171384,"rsi_14":73.32,"sma_20":5368.5,"sma_60":4172.25,"sma_120":4993.25},{"date":"2025-04-14","open":6960,"high":7000,"low":6390,"close":6930,"volume":132432,"rsi_14":74.45,"sma_20":5512.5,"sma_60":4226.42,"sma_120":4991.25},{"date":"2025-04-15","open":7030,"high":7050,"low":6720,"close":6970,"volume":68893,"rsi_14":71.27,"sma_20":5646.0,"sma_60":4286.92,"sma_120":4991.92},{"date":"2025-04-16","open":6770,"high":6860,"low":6100,"close":6100,"volume":202384,"rsi_14":58.93,"sma_20":5732.75,"sma_60":4338.0,"sma_120":4984.33},{"date":"2025-04-17","open":6200,"high":6730,"low":6200,"close":6460,"volume":172749,"rsi_14":58.93,"sma_20":5861.75,"sma_60":4398.42,"sma_120":4974.5},{"date":"2025-04-18","open":6490,"high":6870,"low":6490,"close":6640,"volume":146955,"rsi_14":62.26,"sma_20":5962.0,"sma_60":4467.42,"sma_120":4972.83},{"date":"2025-04-21","open":6640,"high":6880,"low":6390,"close":6470,"volume":54214,"rsi_14":55.23,"sma_20":6063.0,"sma_60":4535.5,"sma_120":4969.5},{"date":"2025-04-22","open":6540,"high":6600,"low":6270,"close":6470,"volume":25609,"rsi_14":52.86,"sma_20":6161.5,"sma_60":4602.0,"sma_120":4971.58},{"date":"2025-04-23","open":6470,"high":6630,"low":6300,"close":6400,"volume":36109,"rsi_14":53.57,"sma_20":6227.0,"sma_60":4655.0,"sma_120":4970.75},{"date":"2025-04-24","open":6680,"high":6690,"low":5770,"close":6250,"volume":133872,"rsi_14":60.91,"sma_20":6281.0,"sma_60":4695.17,"sma_120":4967.92},{"date":"2025-04-25","open":6140,"high":6140,"low":5530,"close":5700,"volume":137751,"rsi_14":50.71,"sma_20":6289.5,"sma_60":4726.17,"sma_120":4962.0},{"date":"2025-04-28","open":5730,"high":6280,"low":5400,"close":5990,"volume":139328,"rsi_14":46.95,"sma_20":6321.0,"sma_60":4765.42,"sma_120":4960.08},{"date":"2025-04-29","open":6000,"high":6400,"low":5550,"close":6250,"volume":137353,"rsi_14":40.79,"sma_20":6335.0,"sma_60":4809.58,"sma_120":4957.25},{"date":"2025-04-30","open":6120,"high":6190,"low":5550,"close":5820,"volume":78144,"rsi_14":35.55,"sma_20":6315.5,"sma_60":4845.58,"sma_120":4949.75},{"date":"2025-05-02","open":5790,"high":5900,"low":5500,"close":5720,"volume":45509,"rsi_14":37.27,"sma_20":6297.5,"sma_60":4879.75,"sma_120":4940.83},{"date":"2025-05-07","open":5820,"high":5820,"low":5400,"close":5670,"volume":43971,"rsi_14":32.1,"sma_20":6311.5,"sma_60":4896.92,"sma_120":4932.58},{"date":"2025-05-08","open":5670,"high":5670,"low":5280,"close":5300,"volume":48811,"rsi_14":28.31,"sma_20":6294.5,"sma_60":4912.0,"sma_120":4916.58},{"date":"2025-05-09","open":5300,"high":5650,"low":5300,"close":5360,"volume":84172,"rsi_14":37.83,"sma_20":6251.0,"sma_60":4924.42,"sma_120":4905.17},{"date":"2025-05-12","open":5300,"high":5630,"low":5300,"close":5540,"volume":40210,"rsi_14":33.92,"sma_20":6183.0,"sma_60":4944.08,"sma_120":4899.25},{"date":"2025-05-13","open":5500,"high":5570,"low":5090,"close":5360,"volume":68032,"rsi_14":27.62,"sma_20":6103.5,"sma_60":4965.08,"sma_120":4886.83},{"date":"2025-05-14","open":5300,"high":5480,"low":5010,"close":5200,"volume":39917,"rsi_14":27.72,"sma_20":6030.0,"sma_60":4986.5,"sma_120":4875.08},{"date":"2025-05-15","open":5230,"high":5380,"low":5070,"close":5150,"volume":56819,"rsi_14":27.24,"sma_20":5941.0,"sma_60":5005.83,"sma_120":4864.42},{"date":"2025-05-16","open":5120,"high":5260,"low":5010,"close":5100,"volume":19289,"rsi_14":27.43,"sma_20":5847.5,"sma_60":5026.42,"sma_120":4854.17},{"date":"2025-05-19","open":5100,"high":5140,"low":4980,"close":5010,"volume":19720,"rsi_14":28.01,"sma_20":5793.0,"sma_60":5051.5,"sma_120":4839.58},{"date":"2025-05-20","open":5010,"high":5240,"low":4910,"close":5170,"volume":26035,"rsi_14":39.09,"sma_20":5728.5,"sma_60":5079.42,"sma_120":4827.67},{"date":"2025-05-21","open":5290,"high":5325,"low":5000,"close":5240,"volume":40919,"rsi_14":33.03,"sma_20":5658.5,"sma_60":5107.75,"sma_120":4818.42},{"date":"2025-05-22","open":5240,"high":5620,"low":5240,"close":5490,"volume":72000,"rsi_14":32.73,"sma_20":5609.5,"sma_60":5140.67,"sma_120":4812.67},{"date":"2025-05-23","open":5530,"high":5730,"low":5260,"close":5320,"volume":67749,"rsi_14":37.11,"sma_20":5552.0,"sma_60":5171.0,"sma_120":4805.42},{"date":"2025-05-26","open":5320,"high":5460,"low":5200,"close":5210,"volume":36843,"rsi_14":36.92,"sma_20":5492.5,"sma_60":5199.75,"sma_120":4796.75},{"date":"2025-05-27","open":5330,"high":5580,"low":5140,"close":5340,"volume":53392,"rsi_14":41.87,"sma_20":5447.0,"sma_60":5230.92,"sma_120":4789.92},{"date":"2025-05-28","open":5460,"high":5480,"low":5130,"close":5280,"volume":48791,"rsi_14":49.42,"sma_20":5426.0,"sma_60":5258.75,"sma_120":4782.25},{"date":"2025-05-29","open":5280,"high":5320,"low":5020,"close":5090,"volume":51657,"rsi_14":42.7,"sma_20":5381.0,"sma_60":5280.58,"sma_120":4771.08},{"date":"2025-05-30","open":5100,"high":5100,"low":4950,"close":4980,"volume":17973,"rsi_14":34.27,"sma_20":5317.5,"sma_60":5302.42,"sma_120":4758.42},{"date":"2025-06-02","open":5150,"high":5460,"low":5000,"close":5060,"volume":45139,"rsi_14":41.07,"sma_20":5279.5,"sma_60":5325.75,"sma_120":4746.42},{"date":"2025-06-04","open":5310,"high":5350,"low":4950,"close":4990,"volume":34665,"rsi_14":43.4,"sma_20":5243.0,"sma_60":5350.75,"sma_120":4733.42},{"date":"2025-06-05","open":4955,"high":5160,"low":4830,"close":4835,"volume":67449,"rsi_14":40.71,"sma_20":5201.25,"sma_60":5372.92,"sma_120":4720.71},{"date":"2025-06-09","open":4840,"high":4950,"low":4510,"close":4740,"volume":104843,"rsi_14":39.66,"sma_20":5173.25,"sma_60":5395.92,"sma_120":4710.46},{"date":"2025-06-10","open":4805,"high":5060,"low":4665,"close":4760,"volume":86883,"rsi_14":42.51,"sma_20":5143.25,"sma_60":5418.75,"sma_120":4702.12},{"date":"2025-06-11","open":4800,"high":4935,"low":4550,"close":4560,"volume":82549,"rsi_14":32.16,"sma_20":5094.25,"sma_60":5438.75,"sma_120":4693.38},{"date":"2025-06-12","open":4560,"high":4675,"low":4560,"close":4580,"volume":38183,"rsi_14":30.12,"sma_20":5055.25,"sma_60":5458.25,"sma_120":4685.62},{"date":"2025-06-13","open":4595,"high":4785,"low":4400,"close":4580,"volume":79066,"rsi_14":17.73,"sma_20":5024.25,"sma_60":5474.25,"sma_120":4677.96},{"date":"2025-06-16","open":4580,"high":4830,"low":4470,"close":4765,"volume":387891,"rsi_14":30.53,"sma_20":5005.0,"sma_60":5486.17,"sma_120":4669.0},{"date":"2025-06-17","open":4935,"high":5080,"low":4560,"close":4950,"volume":126751,"rsi_14":41.33,"sma_20":4997.5,"sma_60":5497.0,"sma_120":4662.5},{"date":"2025-06-18","open":4950,"high":4950,"low":4750,"close":4845,"volume":37122,"rsi_14":33.22,"sma_20":4989.25,"sma_60":5505.0,"sma_120":4656.96},{"date":"2025-06-19","open":4900,"high":4900,"low":4415,"close":4700,"volume":151172,"rsi_14":31.41,"sma_20":4965.75,"sma_60":5518.67,"sma_120":4650.21},{"date":"2025-06-20","open":4690,"high":4695,"low":4405,"close":4430,"volume":61362,"rsi_14":29.88,"sma_20":4925.25,"sma_60":5515.25,"sma_120":4640.79},{"date":"2025-06-23","open":4430,"high":4430,"low":4190,"close":4235,"volume":101491,"rsi_14":28.41,"sma_20":4862.5,"sma_60":5511.67,"sma_120":4632.0},{"date":"2025-06-24","open":4235,"high":4400,"low":4235,"close":4325,"volume":27215,"rsi_14":28.82,"sma_20":4812.75,"sma_60":5508.75,"sma_120":4623.04},{"date":"2025-06-25","open":4335,"high":5270,"low":4265,"close":5130,"volume":432313,"rsi_14":52.83,"sma_20":4808.75,"sma_60":5509.42,"sma_120":4620.88},{"date":"2025-06-26","open":5400,"high":5670,"low":4885,"close":5360,"volume":599470,"rsi_14":60.31,"sma_20":4809.75,"sma_60":5512.58,"sma_120":4621.46},{"date":"2025-06-27","open":5360,"high":5630,"low":4900,"close":5350,"volume":255549,"rsi_14":62.4,"sma_20":4813.25,"sma_60":5509.58,"sma_120":4635.12},{"date":"2025-06-30","open":5350,"high":5700,"low":5300,"close":5470,"volume":342392,"rsi_14":63.87,"sma_20":4832.25,"sma_60":5511.42,"sma_120":4647.21},{"date":"2025-07-01","open":5380,"high":5470,"low":4555,"close":4810,"volume":381949,"rsi_14":54.14,"sma_20":4823.75,"sma_60":5492.08,"sma_120":4659.79},{"date":"2025-07-02","open":4810,"high":4930,"low":4425,"close":4845,"volume":210424,"rsi_14":54.37,"sma_20":4813.0,"sma_60":5469.33,"sma_120":4667.38},{"date":"2025-07-03","open":4850,"high":5000,"low":4650,"close":4815,"volume":112876,"rsi_14":53.83,"sma_20":4804.25,"sma_60":5448.25,"sma_120":4676.5},{"date":"2025-07-04","open":4815,"high":4890,"low":4665,"close":4670,"volume":52037,"rsi_14":48.43,"sma_20":4796.0,"sma_60":5436.25,"sma_120":4684.38},{"date":"2025-07-07","open":4590,"high":4660,"low":3270,"close":3270,"volume":1249589,"rsi_14":30.19,"sma_20":4722.5,"sma_60":5396.75,"sma_120":4681.38},{"date":"2025-07-08","open":3315,"high":3755,"low":3080,"close":3625,"volume":534327,"rsi_14":36.41,"sma_20":4665.75,"sma_60":5353.33,"sma_120":4682.12},{"date":"2025-07-09","open":3625,"high":4045,"low":3400,"close":3735,"volume":343462,"rsi_14":39.17,"sma_20":4624.5,"sma_60":5300.58,"sma_120":4682.38},{"date":"2025-07-10","open":3750,"high":4500,"low":3750,"close":4465,"volume":453531,"rsi_14":50.36,"sma_20":4618.75,"sma_60":5259.17,"sma_120":4689.83},{"date":"2025-07-11","open":4485,"high":4990,"low":4480,"close":4845,"volume":519444,"rsi_14":55.98,"sma_20":4632.0,"sma_60":5228.75,"sma_120":4700.5},{"date":"2025-07-14","open":5300,"high":5300,"low":4555,"close":4885,"volume":365114,"rsi_14":55.54,"sma_20":4638.0,"sma_60":5194.67,"sma_120":4710.54},{"date":"2025-07-15","open":4885,"high":4965,"low":4650,"close":4765,"volume":150638,"rsi_14":45.82,"sma_20":4628.75,"sma_60":5157.92,"sma_120":4722.42},{"date":"2025-07-16","open":4925,"high":4930,"low":4640,"close":4875,"volume":91287,"rsi_14":44.29,"sma_20":4630.25,"sma_60":5137.5,"sma_120":4737.75},{"date":"2025-07-17","open":4875,"high":4930,"low":4705,"close":4805,"volume":93135,"rsi_14":43.67,"sma_20":4635.5,"sma_60":5109.92,"sma_120":4754.17},{"date":"2025-07-18","open":4805,"high":4830,"low":4670,"close":4670,"volume":50180,"rsi_14":40.74,"sma_20":4647.5,"sma_60":5077.08,"sma_120":4772.25},{"date":"2025-07-21","open":4730,"high":4755,"low":4535,"close":4560,"volume":47548,"rsi_14":46.68,"sma_20":4663.75,"sma_60":5045.25,"sma_120":4790.38},{"date":"2025-07-22","open":4540,"high":4615,"low":4400,"close":4400,"volume":56099,"rsi_14":44.29,"sma_20":4667.5,"sma_60":5010.75,"sma_120":4806.38},{"date":"2025-07-23","open":4480,"high":4715,"low":4055,"close":4265,"volume":136554,"rsi_14":43.12,"sma_20":4624.25,"sma_60":4975.17,"sma_120":4815.08},{"date":"2025-07-24","open":4270,"high":4865,"low":4270,"close":4750,"volume":375777,"rsi_14":50.92,"sma_20":4593.75,"sma_60":4950.17,"sma_120":4822.67},{"date":"2025-07-25","open":4750,"high":4920,"low":4605,"close":4890,"volume":160996,"rsi_14":76.3,"sma_20":4570.75,"sma_60":4936.67,"sma_120":4831.42},{"date":"2025-07-28","open":4855,"high":4890,"low":4365,"close":4485,"volume":141241,"rsi_14":63.74,"sma_20":4521.5,"sma_60":4911.58,"sma_120":4838.5},{"date":"2025-07-29","open":4485,"high":4500,"low":4340,"close":4340,"volume":72726,"rsi_14":59.56,"sma_20":4498.0,"sma_60":4879.75,"sma_120":4844.67},{"date":"2025-07-30","open":4340,"high":4400,"low":3710,"close":3925,"volume":253537,"rsi_14":40.53,"sma_20":4452.0,"sma_60":4848.17,"sma_120":4846.88},{"date":"2025-07-31","open":3930,"high":4150,"low":3840,"close":3870,"volume":52557,"rsi_14":30.69,"sma_20":4404.75,"sma_60":4817.33,"sma_120":4848.54},{"date":"2025-08-01","open":3900,"high":4145,"low":3890,"close":3920,"volume":51319,"rsi_14":30.97,"sma_20":4367.25,"sma_60":4788.17,"sma_120":4842.54},{"date":"2025-08-04","open":3945,"high":4090,"low":3745,"close":3930,"volume":124860,"rsi_14":32.78,"sma_20":4400.25,"sma_60":4765.33,"sma_120":4838.67},{"date":"2025-08-05","open":3900,"high":3900,"low":3030,"close":3330,"volume":1286417,"rsi_14":23.5,"sma_20":4385.5,"sma_60":4731.5,"sma_120":4827.96},{"date":"2025-08-06","open":3340,"high":3340,"low":3170,"close":3290,"volume":175176,"rsi_14":23.74,"sma_20":4363.25,"sma_60":4694.0,"sma_120":4819.04},{"date":"2025-08-07","open":3290,"high":3390,"low":3130,"close":3230,"volume":254943,"rsi_14":24.38,"sma_20":4301.5,"sma_60":4658.5,"sma_120":4811.79},{"date":"2025-08-08","open":3230,"high":3350,"low":3185,"close":3250,"volume":109438,"rsi_14":25.92,"sma_20":4221.75,"sma_60":4626.0,"sma_120":4806.25},{"date":"2025-08-11","open":3255,"high":3265,"low":3090,"close":3185,"volume":131869,"rsi_14":26.86,"sma_20":4136.75,"sma_60":4593.25,"sma_120":4799.54},{"date":"2025-08-12","open":3195,"high":3605,"low":3145,"close":3515,"volume":361302,"rsi_14":36.7,"sma_20":4074.25,"sma_60":4566.83,"sma_120":4796.62},{"date":"2025-08-13","open":3530,"high":3590,"low":3250,"close":3265,"volume":158837,"rsi_14":21.28,"sma_20":3993.75,"sma_60":4537.75,"sma_120":4794.62},{"date":"2025-08-14","open":3265,"high":3365,"low":3100,"close":3110,"volume":225199,"rsi_14":15.77,"sma_20":3909.0,"sma_60":4503.42,"sma_120":4791.42},{"date":"2025-08-18","open":3160,"high":3320,"low":2905,"close":3015,"volume":247855,"rsi_14":17.9,"sma_20":3826.25,"sma_60":4466.33,"sma_120":4787.04},{"date":"2025-08-19","open":3915,"high":3915,"low":3025,"close":3070,"volume":4285490,"rsi_14":21.14,"sma_20":3751.75,"sma_60":4426.0,"sma_120":4783.33},{"date":"2025-08-20","open":3065,"high":3290,"low":2910,"close":3200,"volume":448376,"rsi_14":31.07,"sma_20":3691.75,"sma_60":4390.67,"sma_120":4780.83},{"date":"2025-08-21","open":3150,"high":3235,"low":3110,"close":3150,"volume":116524,"rsi_14":31.15,"sma_20":3636.0,"sma_60":4356.33,"sma_120":4778.04},{"date":"2025-08-22","open":3205,"high":3225,"low":3060,"close":3085,"volume":130248,"rsi_14":28.31,"sma_20":3552.75,"sma_60":4318.75,"sma_120":4774.83},{"date":"2025-08-25","open":3050,"high":3120,"low":3015,"close":3055,"volume":79299,"rsi_14":27.51,"sma_20":3461.0,"sma_60":4281.67,"sma_120":4770.21},{"date":"2025-08-26","open":3055,"high":3070,"low":2950,"close":3025,"volume":99485,"rsi_14":38.91,"sma_20":3388.0,"sma_60":4247.25,"sma_120":4763.92},{"date":"2025-08-27","open":3000,"high":3065,"low":2935,"close":2960,"volume":65610,"rsi_14":38.21,"sma_20":3319.0,"sma_60":4213.58,"sma_120":4758.0},{"date":"2025-08-28","open":2970,"high":3000,"low":2860,"close":2875,"volume":85870,"rsi_14":37.54,"sma_20":3266.5,"sma_60":4177.17,"sma_120":4751.46},{"date":"2025-08-29","open":2875,"high":3215,"low":2875,"close":3195,"volume":383612,"rsi_14":48.41,"sma_20":3232.75,"sma_60":4147.25,"sma_120":4749.0},{"date":"2025-09-01","open":3145,"high":3190,"low":2960,"close":3105,"volume":147068,"rsi_14":47.71,"sma_20":3192.0,"sma_60":4118.42,"sma_120":4745.67},{"date":"2025-09-02","open":3035,"high":3215,"low":3035,"close":3150,"volume":94812,"rsi_14":37.54,"sma_20":3153.0,"sma_60":4091.92,"sma_120":4743.92},{"date":"2025-09-03","open":3145,"high":3250,"low":3130,"close":3170,"volume":129195,"rsi_14":46.15,"sma_20":3145.0,"sma_60":4065.42,"sma_120":4742.08},{"date":"2025-09-04","open":3170,"high":3210,"low":3075,"close":3170,"volume":93541,"rsi_14":52.78,"sma_20":3139.0,"sma_60":4042.25,"sma_120":4740.5},{"date":"2025-09-05","open":3170,"high":3400,"low":3145,"close":3350,"volume":266922,"rsi_14":64.38,"sma_20":3145.0,"sma_60":4021.75,"sma_120":4740.0},{"date":"2025-09-08","open":3350,"high":3410,"low":3040,"close":3070,"volume":317021,"rsi_14":50.0,"sma_20":3136.0,"sma_60":3996.58,"sma_120":4735.42},{"date":"2025-09-09","open":3060,"high":3240,"low":2990,"close":3205,"volume":170976,"rsi_14":50.18,"sma_20":3137.0,"sma_60":3970.58,"sma_120":4728.38},{"date":"2025-09-10","open":3210,"high":3280,"low":3095,"close":3185,"volume":119765,"rsi_14":51.28,"sma_20":3120.5,"sma_60":3941.17,"sma_120":4719.08},{"date":"2025-09-11","open":3185,"high":3240,"low":3030,"close":3100,"volume":93366,"rsi_14":50.54,"sma_20":3112.25,"sma_60":3912.08,"sma_120":4708.54},{"date":"2025-09-12","open":3100,"high":3245,"low":3100,"close":3225,"volume":122433,"rsi_14":55.74,"sma_20":3118.0,"sma_60":3887.5,"sma_120":4703.08},{"date":"2025-09-15","open":3275,"high":3275,"low":3080,"close":3080,"volume":120052,"rsi_14":51.72,"sma_20":3121.25,"sma_60":3865.0,"sma_120":4690.12},{"date":"2025-09-16","open":3080,"high":3120,"low":2765,"close":2850,"volume":492390,"rsi_14":46.88,"sma_20":3110.25,"sma_60":3841.92,"sma_120":4676.79},{"date":"2025-09-17","open":2850,"high":3065,"low":2850,"close":2920,"volume":157296,"rsi_14":51.29,"sma_20":3096.25,"sma_60":3818.5,"sma_120":4663.62},{"date":"2025-09-18","open":2976,"high":2976,"low":2825,"close":2875,"volume":128578,"rsi_14":38.46,"sma_20":3081.25,"sma_60":3780.5,"sma_120":4644.96},{"date":"2025-09-19","open":2850,"high":2855,"low":2710,"close":2810,"volume":129582,"rsi_14":39.79,"sma_20":3067.5,"sma_60":3738.0,"sma_120":4625.29},{"date":"2025-09-22","open":2810,"high":2920,"low":2795,"close":2855,"volume":87726,"rsi_14":39.79,"sma_20":3057.5,"sma_60":3696.42,"sma_120":4603.0},{"date":"2025-09-23","open":3005,"high":3005,"low":2725,"close":2725,"volume":114550,"rsi_14":35.69,"sma_20":3042.5,"sma_60":3650.67,"sma_120":4581.04},{"date":"2025-09-24","open":2840,"high":2840,"low":2650,"close":2660,"volume":75015,"rsi_14":34.26,"sma_20":3027.5,"sma_60":3614.83,"sma_120":4553.46},{"date":"2025-09-25","open":2700,"high":2870,"low":2645,"close":2800,"volume":110067,"rsi_14":32.59,"sma_20":3023.75,"sma_60":3580.75,"sma_120":4525.04},{"date":"2025-09-26","open":2850,"high":2850,"low":2630,"close":2690,"volume":67557,"rsi_14":36.52,"sma_20":2998.5,"sma_60":3545.33,"sma_120":4496.79},{"date":"2025-09-29","open":2690,"high":2760,"low":2565,"close":2665,"volume":62661,"rsi_14":29.23,"sma_20":2976.5,"sma_60":3511.92,"sma_120":4474.08},{"date":"2025-09-30","open":2665,"high":2665,"low":2290,"close":2300,"volume":351351,"rsi_14":23.1,"sma_20":2934.0,"sma_60":3495.75,"sma_120":4446.25},{"date":"2025-10-01","open":2300,"high":2350,"low":2135,"close":2230,"volume":210069,"rsi_14":23.31,"sma_20":2887.0,"sma_60":3472.5,"sma_120":4412.92},{"date":"2025-10-02","open":2290,"high":2350,"low":2205,"close":2240,"volume":155171,"rsi_14":17.22,"sma_20":2840.25,"sma_60":3447.5,"sma_120":4374.04},{"date":"2025-10-10","open":2345,"high":2380,"low":2205,"close":2220,"volume":80317,"rsi_14":18.84,"sma_20":2783.75,"sma_60":3410.08,"sma_120":4334.62},{"date":"2025-10-13","open":2155,"high":2220,"low":2035,"close":2120,"volume":160228,"rsi_14":20.8,"sma_20":2736.25,"sma_60":3364.67,"sma_120":4296.71},{"date":"2025-10-14","open":2120,"high":2185,"low":2000,"close":2025,"volume":173087,"rsi_14":14.9,"sma_20":2677.25,"sma_60":3317.0,"sma_120":4255.83},{"date":"2025-10-15","open":2025,"high":2100,"low":2015,"close":2045,"volume":127298,"rsi_14":17.14,"sma_20":2620.25,"sma_60":3271.67,"sma_120":4214.79},{"date":"2025-10-16","open":2080,"high":2080,"low":1811,"close":1915,"volume":318268,"rsi_14":15.97,"sma_20":2561.0,"sma_60":3222.33,"sma_120":4179.92},{"date":"2025-10-17","open":1950,"high":2135,"low":1817,"close":1880,"volume":436775,"rsi_14":12.64,"sma_20":2493.75,"sma_60":3173.58,"sma_120":4141.75},{"date":"2025-10-20","open":1880,"high":2065,"low":1822,"close":1937,"volume":222655,"rsi_14":18.02,"sma_20":2436.6,"sma_60":3128.03,"sma_120":4102.56},{"date":"2025-10-21","open":2000,"high":2000,"low":1860,"close":1909,"volume":59546,"rsi_14":18.58,"sma_20":2389.55,"sma_60":3083.85,"sma_120":4064.55},{"date":"2025-10-22","open":1909,"high":1989,"low":1898,"close":1979,"volume":51616,"rsi_14":13.51,"sma_20":2342.5,"sma_60":3043.5,"sma_120":4027.12},{"date":"2025-10-23","open":1979,"high":1979,"low":1884,"close":1895,"volume":91929,"rsi_14":13.83,"sma_20":2294.75,"sma_60":3004.0,"sma_120":3989.58},{"date":"2025-10-24","open":1895,"high":2140,"low":1883,"close":1990,"volume":296093,"rsi_14":21.13,"sma_20":2253.75,"sma_60":2958.0,"sma_120":3954.08},{"date":"2025-10-27","open":1994,"high":2025,"low":1911,"close":1985,"volume":150330,"rsi_14":30.53,"sma_20":2210.25,"sma_60":2909.58,"sma_120":3923.12},{"date":"2025-10-28","open":1985,"high":1988,"low":1911,"close":1920,"volume":64942,"rsi_14":30.72,"sma_20":2170.0,"sma_60":2866.83,"sma_120":3889.21},{"date":"2025-10-29","open":1911,"high":1955,"low":1901,"close":1924,"volume":67676,"rsi_14":30.64,"sma_20":2133.2,"sma_60":2826.57,"sma_120":3853.16},{"date":"2025-10-30","open":1924,"high":1982,"low":1827,"close":1832,"volume":91967,"rsi_14":27.95,"sma_20":2084.8,"sma_60":2791.68,"sma_120":3819.93},{"date":"2025-10-31","open":1830,"high":1889,"low":1810,"close":1837,"volume":49918,"rsi_14":31.97,"sma_20":2042.15,"sma_60":2757.8,"sma_120":3787.57},{"date":"2025-11-03","open":1837,"high":1881,"low":1710,"close":1720,"volume":217392,"rsi_14":31.1,"sma_20":1994.9,"sma_60":2721.13,"sma_120":3754.65},{"date":"2025-11-04","open":1770,"high":1945,"low":1726,"close":1872,"volume":338274,"rsi_14":40.79,"sma_20":1973.5,"sma_60":2686.83,"sma_120":3726.08},{"date":"2025-11-05","open":1858,"high":1950,"low":1810,"close":1891,"volume":148333,"rsi_14":48.55,"sma_20":1956.55,"sma_60":2662.85,"sma_120":3697.18},{"date":"2025-11-06","open":1875,"high":1907,"low":1422,"close":1602,"volume":1468506,"rsi_14":37.15,"sma_20":1924.9,"sma_60":2634.72,"sma_120":3664.36},{"date":"2025-11-07","open":1602,"high":1880,"low":1520,"close":1546,"volume":745300,"rsi_14":31.91,"sma_20":1891.2,"sma_60":2606.65,"sma_120":3632.57},{"date":"2025-11-10","open":1600,"high":1670,"low":1509,"close":1646,"volume":147799,"rsi_14":38.59,"sma_20":1867.5,"sma_60":2579.92,"sma_120":3602.96},{"date":"2025-11-11","open":1696,"high":1696,"low":1556,"close":1630,"volume":148697,"rsi_14":34.12,"sma_20":1847.75,"sma_60":2554.0,"sma_120":3573.62},{"date":"2025-11-12","open":1630,"high":1643,"low":1566,"close":1630,"volume":97935,"rsi_14":36.95,"sma_20":1827.0,"sma_60":2522.58,"sma_120":3544.71},{"date":"2025-11-13","open":1630,"high":1717,"low":1612,"close":1671,"volume":87670,"rsi_14":33.4,"sma_20":1814.8,"sma_60":2496.02,"sma_120":3516.88},{"date":"2025-11-14","open":1721,"high":1722,"low":1601,"close":1610,"volume":89869,"rsi_14":31.56,"sma_20":1801.3,"sma_60":2471.02,"sma_120":3487.22},{"date":"2025-11-17","open":1600,"high":1662,"low":1498,"close":1508,"volume":107987,"rsi_14":30.46,"sma_20":1779.85,"sma_60":2445.9,"sma_120":3456.12},{"date":"2025-11-18","open":1508,"high":1511,"low":1441,"close":1453,"volume":69130,"rsi_14":28.69,"sma_20":1757.05,"sma_60":2418.95,"sma_120":3422.47},{"date":"2025-11-19","open":1440,"high":1686,"low":1440,"close":1607,"volume":638674,"rsi_14":40.36,"sma_20":1738.45,"sma_60":2392.4,"sma_120":3391.53},{"date":"2025-11-20","open":1615,"high":1699,"low":1470,"close":1640,"volume":260738,"rsi_14":41.76,"sma_20":1725.7,"sma_60":2367.23,"sma_120":3361.78},{"date":"2025-11-21","open":1640,"high":1868,"low":1592,"close":1627,"volume":869242,"rsi_14":45.74,"sma_20":1707.55,"sma_60":2342.93,"sma_120":3330.84},{"date":"2025-11-24","open":1627,"high":1646,"low":1495,"close":1520,"volume":217797,"rsi_14":33.17,"sma_20":1684.3,"sma_60":2317.35,"sma_120":3299.51},{"date":"2025-11-25","open":1520,"high":1749,"low":1520,"close":1694,"volume":319706,"rsi_14":41.8,"sma_20":1673.0,"sma_60":2295.17,"sma_120":3271.21},{"date":"2025-11-26","open":1696,"high":1768,"low":1680,"close":1690,"volume":60181,"rsi_14":54.8,"sma_20":1661.3,"sma_60":2274.0,"sma_120":3243.79},{"date":"2025-11-27","open":1691,"high":1738,"low":1669,"close":1669,"volume":52220,"rsi_14":56.98,"sma_20":1653.15,"sma_60":2253.9,"sma_120":3215.53},{"date":"2025-11-28","open":1669,"high":1670,"low":1553,"close":1558,"volume":207189,"rsi_14":45.07,"sma_20":1639.2,"sma_60":2226.62,"sma_120":3186.93},{"date":"2025-12-01","open":1546,"high":1636,"low":1434,"close":1454,"volume":227537,"rsi_14":41.02,"sma_20":1625.9,"sma_60":2199.1,"sma_120":3158.76},{"date":"2025-12-02","open":1454,"high":1513,"low":1431,"close":1445,"volume":86169,"rsi_14":40.65,"sma_20":1604.55,"sma_60":2170.68,"sma_120":3131.3},{"date":"2025-12-03","open":1488,"high":1488,"low":1384,"close":1393,"volume":112586,"rsi_14":36.1,"sma_20":1579.65,"sma_60":2141.07,"sma_120":3103.24},{"date":"2025-12-04","open":1261,"high":1370,"low":1261,"close":1297,"volume":448763,"rsi_14":34.88,"sma_20":1564.4,"sma_60":2109.85,"sma_120":3076.05},{"date":"2025-12-05","open":1298,"high":1390,"low":1298,"close":1333,"volume":226897,"rsi_14":40.97,"sma_20":1553.75,"sma_60":2076.23,"sma_120":3048.99},{"date":"2025-12-08","open":1389,"high":1390,"low":1295,"close":1353,"volume":131363,"rsi_14":44.65,"sma_20":1539.1,"sma_60":2047.62,"sma_120":3022.1},{"date":"2025-12-09","open":1335,"high":1353,"low":1202,"close":1229,"volume":185939,"rsi_14":29.09,"sma_20":1519.05,"sma_60":2014.68,"sma_120":2992.63},{"date":"2025-12-10","open":1229,"high":1279,"low":1211,"close":1230,"volume":110851,"rsi_14":26.49,"sma_20":1499.05,"sma_60":1982.1,"sma_120":2961.63},{"date":"2025-12-11","open":1258,"high":1258,"low":1205,"close":1213,"volume":64280,"rsi_14":26.37,"sma_20":1476.15,"sma_60":1950.65,"sma_120":2931.37},{"date":"2025-12-12","open":1244,"high":1244,"low":1111,"close":1169,"volume":257275,"rsi_14":28.41,"sma_20":1454.1,"sma_60":1916.38,"sma_120":2901.94},{"date":"2025-12-15","open":1172,"high":1239,"low":1157,"close":1174,"volume":108144,"rsi_14":9.63,"sma_20":1437.4,"sma_60":1884.62,"sma_120":2874.81},{"date":"2025-12-16","open":1175,"high":1212,"low":1165,"close":1174,"volume":64537,"rsi_14":9.69,"sma_20":1423.45,"sma_60":1856.68,"sma_120":2849.3},{"date":"2025-12-17","open":1174,"high":1279,"low":1169,"close":1278,"volume":70830,"rsi_14":22.96,"sma_20":1407.0,"sma_60":1829.32,"sma_120":2823.91},{"date":"2025-12-18","open":1293,"high":1329,"low":1183,"close":1210,"volume":97932,"rsi_14":24.41,"sma_20":1385.5,"sma_60":1801.98,"sma_120":2791.24},{"date":"2025-12-19","open":1210,"high":1360,"low":1210,"close":1308,"volume":256096,"rsi_14":39.17,"sma_20":1369.55,"sma_60":1776.95,"sma_120":2757.47},{"date":"2025-12-22","open":1308,"high":1469,"low":1296,"close":1466,"volume":412172,"rsi_14":51.28,"sma_20":1366.85,"sma_60":1753.8,"sma_120":2725.11},{"date":"2025-12-23","open":1490,"high":1905,"low":1419,"close":1632,"volume":3706357,"rsi_14":62.75,"sma_20":1363.75,"sma_60":1735.58,"sma_120":2693.12},{"date":"2025-12-24","open":1632,"high":1700,"low":1375,"close":1507,"volume":670002,"rsi_14":60.87,"sma_20":1354.6,"sma_60":1716.37,"sma_120":2665.6},{"date":"2025-12-26","open":1452,"high":1519,"low":1362,"close":1370,"volume":193226,"rsi_14":51.73,"sma_20":1339.65,"sma_60":1692.53,"sma_120":2636.64},{"date":"2025-12-29","open":1232,"high":1402,"low":1232,"close":1360,"volume":244793,"rsi_14":50.33,"sma_20":1329.75,"sma_60":1670.37,"sma_120":2607.85},{"date":"2025-12-30","open":1360,"high":1472,"low":1300,"close":1374,"volume":135374,"rsi_14":57.66,"sma_20":1325.75,"sma_60":1648.85,"sma_120":2580.38},{"date":"2026-01-02","open":1374,"high":1395,"low":1243,"close":1289,"volume":184958,"rsi_14":52.86,"sma_20":1317.95,"sma_60":1632.0,"sma_120":2563.88},{"date":"2026-01-05","open":1315,"high":1399,"low":1295,"close":1316,"volume":80845,"rsi_14":54.95,"sma_20":1314.1,"sma_60":1616.77,"sma_120":2544.63},{"date":"2026-01-06","open":1317,"high":1449,"low":1268,"close":1276,"volume":180736,"rsi_14":55.16,"sma_20":1313.05,"sma_60":1600.78,"sma_120":2524.14},{"date":"2026-01-07","open":1330,"high":1592,"low":1224,"close":1400,"volume":1409646,"rsi_14":59.78,"sma_20":1316.4,"sma_60":1587.12,"sma_120":2498.6},{"date":"2026-01-08","open":1399,"high":1820,"low":1399,"close":1698,"volume":6568824,"rsi_14":68.02,"sma_20":1333.65,"sma_60":1580.08,"sma_120":2472.38},{"date":"2026-01-09","open":1700,"high":2095,"low":1698,"close":1905,"volume":3684909,"rsi_14":70.13,"sma_20":1367.45,"sma_60":1578.08,"sma_120":2447.54},{"date":"2026-01-12","open":1906,"high":1915,"low":1583,"close":1615,"volume":1024045,"rsi_14":61.38,"sma_20":1386.7,"sma_60":1570.92,"sma_120":2421.29},{"date":"2026-01-13","open":1580,"high":1595,"low":1490,"close":1506,"volume":329482,"rsi_14":55.53,"sma_20":1401.35,"sma_60":1564.1,"sma_120":2393.22},{"date":"2026-01-14","open":1511,"high":1913,"low":1395,"close":1712,"volume":1516370,"rsi_14":56.69,"sma_20":1428.5,"sma_60":1561.3,"sma_120":2367.44},{"date":"2026-01-15","open":1651,"high":1900,"low":1609,"close":1812,"volume":820208,"rsi_14":55.08,"sma_20":1460.4,"sma_60":1559.22,"sma_120":2343.62},{"date":"2026-01-16","open":1660,"high":1770,"low":1568,"close":1612,"volume":358110,"rsi_14":52.84,"sma_20":1482.3,"sma_60":1554.27,"sma_120":2319.06},{"date":"2026-01-19","open":1630,"high":1641,"low":1503,"close":1550,"volume":235748,"rsi_14":55.39,"sma_20":1516.0,"sma_60":1542.4,"sma_120":2295.31},{"date":"2026-01-20","open":1555,"high":1736,"low":1555,"close":1709,"volume":320363,"rsi_14":58.78,"sma_20":1536.05,"sma_60":1537.72,"sma_120":2274.01},{"date":"2026-01-21","open":1709,"high":1767,"low":1624,"close":1630,"volume":185650,"rsi_14":58.97,"sma_20":1544.25,"sma_60":1531.8,"sma_120":2248.01},{"date":"2026-01-22","open":1616,"high":1730,"low":1532,"close":1554,"volume":244614,"rsi_14":56.7,"sma_20":1541.35,"sma_60":1530.83,"sma_120":2220.21},{"date":"2026-01-23","open":1590,"high":1630,"low":1513,"close":1517,"volume":169567,"rsi_14":55.06,"sma_20":1535.6,"sma_60":1524.12,"sma_120":2195.47},{"date":"2026-01-26","open":1548,"high":1607,"low":1462,"close":1472,"volume":110079,"rsi_14":54.92,"sma_20":1533.85,"sma_60":1516.58,"sma_120":2171.57},{"date":"2026-01-27","open":1487,"high":1722,"low":1465,"close":1512,"volume":533807,"rsi_14":52.94,"sma_20":1540.95,"sma_60":1511.25,"sma_120":2151.47},{"date":"2026-01-28","open":1536,"high":1599,"low":1474,"close":1514,"volume":167355,"rsi_14":44.29,"sma_20":1548.65,"sma_60":1505.87,"sma_120":2131.83},{"date":"2026-01-29","open":1596,"high":1596,"low":1478,"close":1494,"volume":88614,"rsi_14":35.58,"sma_20":1554.65,"sma_60":1502.1,"sma_120":2111.62},{"date":"2026-01-30","open":1494,"high":1505,"low":1422,"close":1438,"volume":132365,"rsi_14":42.57,"sma_20":1562.1,"sma_60":1494.87,"sma_120":2090.85},{"date":"2026-02-02","open":1455,"high":1490,"low":1401,"close":1427,"volume":89078,"rsi_14":46.39,"sma_20":1567.65,"sma_60":1487.13,"sma_120":2074.99},{"date":"2026-02-03","open":1433,"high":1455,"low":1345,"close":1382,"volume":121257,"rsi_14":32.3,"sma_20":1572.95,"sma_60":1483.47,"sma_120":2059.09},{"date":"2026-02-04","open":1382,"high":1394,"low":1318,"close":1338,"volume":132614,"rsi_14":50.51,"sma_20":1529.55,"sma_60":1527.23,"sma_120":2218.41},{"date":"2026-02-05","open":1367,"high":1394,"low":1302,"close":1302,"volume":139591,"rsi_14":50.6,"sma_20":1519.3,"sma_60":1516.93,"sma_120":2191.88},{"date":"2026-02-06","open":1251,"high":1332,"low":1110,"close":1208,"volume":600118,"rsi_14":45.5,"sma_20":1511.2,"sma_60":1505.0,"sma_120":2165.78},{"date":"2026-02-09","open":1217,"high":1310,"low":1217,"close":1284,"volume":123260,"rsi_14":39.16,"sma_20":1507.4,"sma_60":1495.87,"sma_120":2143.78},{"date":"2026-02-10","open":1334,"high":1550,"low":1318,"close":1360,"volume":813564,"rsi_14":34.68,"sma_20":1506.7,"sma_60":1487.92,"sma_120":2122.86},{"date":"2026-02-11","open":1441,"high":1480,"low":1377,"close":1423,"volume":95260,"rsi_14":43.81,"sma_20":1513.4,"sma_60":1482.97,"sma_120":2102.05},{"date":"2026-02-12","open":1502,"high":1507,"low":1337,"close":1372,"volume":187244,"rsi_14":45.52,"sma_20":1516.2,"sma_60":1474.63,"sma_120":2080.73},{"date":"2026-02-13","open":1360,"high":1391,"low":1206,"close":1222,"volume":312145,"rsi_14":32.96,"sma_20":1513.5,"sma_60":1463.48,"sma_120":2063.17},{"date":"2026-02-19","open":1240,"high":1240,"low":1023,"close":1052,"volume":676081,"rsi_14":24.8,"sma_20":1496.1,"sma_60":1454.32,"sma_120":2044.52},{"date":"2026-02-20","open":1052,"high":1052,"low":871,"close":871,"volume":1393369,"rsi_14":25.12,"sma_20":1454.75,"sma_60":1443.07,"sma_120":2024.86},{"date":"2026-02-23","open":810,"high":860,"low":772,"close":827,"volume":887742,"rsi_14":24.4,"sma_20":1400.85,"sma_60":1429.42,"sma_120":2004.67},{"date":"2026-02-24","open":828,"high":870,"low":795,"close":813,"volume":331643,"rsi_14":25.19,"sma_20":1360.75,"sma_60":1415.8,"sma_120":1984.9},{"date":"2026-02-25","open":813,"high":815,"low":570,"close":575,"volume":2798736,"rsi_14":13.75,"sma_20":1314.2,"sma_60":1398.22,"sma_120":1960.4},{"date":"2026-02-26","open":580,"high":600,"low":514,"close":525,"volume":1793350,"rsi_14":14.01,"sma_20":1254.85,"sma_60":1379.15,"sma_120":1925.08},{"date":"2026-02-27","open":530,"high":582,"low":502,"close":536,"volume":973994,"rsi_14":18.02,"sma_20":1191.05,"sma_60":1361.22,"sma_120":1916.12},{"date":"2026-03-03","open":536,"high":669,"low":507,"close":522,"volume":1311992,"rsi_14":18.34,"sma_20":1136.55,"sma_60":1344.78,"sma_120":1895.34},{"date":"2026-03-04","open":516,"high":516,"low":446,"close":463,"volume":361851,"rsi_14":18.88,"sma_20":1079.1,"sma_60":1328.28,"sma_120":1873.62},{"date":"2026-03-05","open":463,"high":601,"low":463,"close":600,"volume":1153849,"rsi_14":22.81,"sma_20":1031.6,"sma_60":1311.5,"sma_120":1851.95},{"date":"2026-03-06","open":630,"high":720,"low":583,"close":624,"volume":1611342,"rsi_14":19.49,"sma_20":977.35,"sma_60":1294.57,"sma_120":1830.9},{"date":"2026-03-09","open":624,"high":624,"low":511,"close":552,"volume":329485,"rsi_14":14.16,"sma_20":923.45,"sma_60":1276.65,"sma_120":1809.79},{"date":"2026-03-10","open":552,"high":601,"low":552,"close":561,"volume":366741,"rsi_14":15.43,"sma_20":884.6,"sma_60":1260.67,"sma_120":1789.01},{"date":"2026-03-11","open":561,"high":607,"low":550,"close":566,"volume":198179,"rsi_14":18.09,"sma_20":847.8,"sma_60":1241.87,"sma_120":1768.52},{"date":"2026-03-12","open":566,"high":735,"low":566,"close":735,"volume":2624141,"rsi_14":34.57,"sma_20":824.15,"sma_60":1225.95,"sma_120":1749.97},{"date":"2026-03-13","open":826,"high":955,"low":753,"close":777,"volume":11033963,"rsi_14":44.71,"sma_20":798.8,"sma_60":1211.08,"sma_120":1732.49},{"date":"2026-03-16","open":793,"high":793,"low":601,"close":623,"volume":1586167,"rsi_14":39.78,"sma_20":761.95,"sma_60":1198.13,"sma_120":1698.62},{"date":"2026-03-17","open":669,"high":669,"low":550,"close":584,"volume":815925,"rsi_14":38.81,"sma_20":720.0,"sma_60":1181.0,"sma_120":1690.05},{"date":"2026-03-18","open":584,"high":606,"low":549,"close":583,"volume":621987,"rsi_14":50.51,"sma_20":680.55,"sma_60":1166.63,"sma_120":1668.66},{"date":"2026-03-19","open":607,"high":750,"low":587,"close":677,"volume":3363172,"rsi_14":59.16,"sma_20":653.3,"sma_60":1154.7,"sma_120":1647.88},{"date":"2026-03-20","open":690,"high":880,"low":685,"close":751,"volume":3392918,"rsi_14":62.04,"sma_20":638.25,"sma_60":1145.6,"sma_120":1627.72},{"date":"2026-03-23","open":780,"high":857,"low":526,"close":606,"volume":2153713,"rsi_14":54.1,"sma_20":625.0,"sma_60":1133.48,"sma_120":1604.86},{"date":"2026-03-24","open":571,"high":617,"low":532,"close":533,"volume":881895,"rsi_14":53.37,"sma_20":610.3,"sma_60":1119.82,"sma_120":1583.72},{"date":"2026-03-25","open":539,"high":670,"low":539,"close":620,"volume":1884886,"rsi_14":51.01,"sma_20":600.65,"sma_60":1109.67,"sma_120":1562.17},{"date":"2026-03-26","open":635,"high":680,"low":551,"close":597,"volume":720647,"rsi_14":48.63,"sma_20":601.75,"sma_60":1099.12,"sma_120":1540.61},{"date":"2026-03-27","open":573,"high":669,"low":558,"close":577,"volume":572830,"rsi_14":51.34,"sma_20":604.35,"sma_60":1088.52,"sma_120":1519.58},{"date":"2026-03-30","open":577,"high":578,"low":521,"close":531,"volume":489538,"rsi_14":48.46,"sma_20":604.1,"sma_60":1077.88,"sma_120":1497.13},{"date":"2026-03-31","open":543,"high":565,"low":440,"close":468,"volume":1443253,"rsi_14":45.24,"sma_20":601.4,"sma_60":1066.12,"sma_120":1475.37},{"date":"2026-04-01","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":34.49,"sma_20":601.65,"sma_60":1054.35,"sma_120":1455.52},{"date":"2026-04-02","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":31.14,"sma_20":595.05,"sma_60":1040.85,"sma_120":1435.08},{"date":"2026-04-03","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":38.35,"sma_20":587.25,"sma_60":1028.48,"sma_120":1415.23},{"date":"2026-04-06","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":40.73,"sma_20":583.05,"sma_60":1014.48,"sma_120":1395.72},{"date":"2026-04-07","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":40.8,"sma_20":578.4,"sma_60":997.85,"sma_120":1375.83},{"date":"2026-04-08","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":30.32,"sma_20":573.5,"sma_60":978.45,"sma_120":1357.02},{"date":"2026-04-09","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":19.04,"sma_20":560.15,"sma_60":961.13,"sma_120":1338.75},{"date":"2026-04-10","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":27.88,"sma_20":544.7,"sma_60":946.1,"sma_120":1319.32},{"date":"2026-04-13","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":36.4,"sma_20":536.95,"sma_60":931.23,"sma_120":1300.8},{"date":"2026-04-14","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":0.0,"sma_20":531.15,"sma_60":916.13,"sma_120":1282.49},{"date":"2026-04-15","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":0.0,"sma_20":525.4,"sma_60":902.45,"sma_120":1267.22},{"date":"2026-04-16","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":0.0,"sma_20":514.95,"sma_60":888.32,"sma_120":1252.54},{"date":"2026-04-17","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":0.0,"sma_20":500.8,"sma_60":874.85,"sma_120":1237.82},{"date":"2026-04-20","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":493.9,"sma_60":829.17,"sma_120":1186.59},{"date":"2026-04-21","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":490.65,"sma_60":809.8,"sma_120":1173.91},{"date":"2026-04-22","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":483.05,"sma_60":791.7,"sma_120":1161.27},{"date":"2026-04-23","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":476.6,"sma_60":774.22,"sma_120":1149.17},{"date":"2026-04-24","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":471.15,"sma_60":757.48,"sma_120":1137.03},{"date":"2026-04-27","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":740.08,"sma_120":1125.67},{"date":"2026-04-28","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":722.65,"sma_120":1114.26},{"date":"2026-04-29","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":705.55,"sma_120":1103.83},{"date":"2026-04-30","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":524.28,"sma_120":775.82},{"date":"2026-05-04","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":673.4,"sma_120":1097.04},{"date":"2026-05-06","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":658.17,"sma_120":1084.91},{"date":"2026-05-07","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":643.67,"sma_120":1073.54},{"date":"2026-05-08","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":629.77,"sma_120":1062.13},{"date":"2026-05-11","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":617.43,"sma_120":1042.33},{"date":"2026-05-12","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":603.83,"sma_120":1032.65},{"date":"2026-05-13","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":588.97,"sma_120":1022.62},{"date":"2026-05-14","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":573.05,"sma_120":1013.11},{"date":"2026-05-15","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":557.98,"sma_120":1004.44},{"date":"2026-05-18","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":545.42,"sma_120":996.23},{"date":"2026-05-19","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":535.68,"sma_120":986.74},{"date":"2026-05-20","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":528.97,"sma_120":976.98},{"date":"2026-05-21","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":522.98,"sma_120":967.32},{"date":"2026-05-22","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":517.23,"sma_120":958.55},{"date":"2026-05-26","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":515.45,"sma_120":948.33},{"date":"2026-05-27","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":514.5,"sma_120":938.15},{"date":"2026-05-28","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":513.37,"sma_120":928.14},{"date":"2026-05-29","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":512.47,"sma_120":919.06},{"date":"2026-06-01","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":512.55,"sma_120":910.84},{"date":"2026-06-02","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":510.35,"sma_120":902.7},{"date":"2026-06-04","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":507.75,"sma_120":894.99},{"date":"2026-06-05","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":506.35,"sma_120":888.08},{"date":"2026-06-08","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":504.8,"sma_120":880.88},{"date":"2026-06-09","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":503.17,"sma_120":873.5},{"date":"2026-06-10","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":498.72,"sma_120":867.16},{"date":"2026-06-11","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":493.57,"sma_120":860.81},{"date":"2026-06-12","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":490.98,"sma_120":854.6},{"date":"2026-06-15","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":489.05,"sma_120":848.76},{"date":"2026-06-16","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":487.13,"sma_120":842.88},{"date":"2026-06-17","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":483.65,"sma_120":836.99},{"date":"2026-06-18","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":478.93,"sma_120":830.24},{"date":"2026-06-19","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":476.63,"sma_120":824.06},{"date":"2026-06-22","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":475.55,"sma_120":817.06},{"date":"2026-06-23","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":473.02,"sma_120":808.74},{"date":"2026-06-24","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":470.87,"sma_120":799.04},{"date":"2026-06-25","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":469.05,"sma_120":790.38},{"date":"2026-06-26","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":782.87},{"date":"2026-06-29","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":775.43},{"date":"2026-06-30","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":767.88},{"date":"2026-07-01","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":761.04},{"date":"2026-07-02","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":753.98},{"date":"2026-07-03","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":747.24},{"date":"2026-07-06","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":739.48},{"date":"2026-07-07","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":729.23},{"date":"2026-07-08","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":717.25},{"date":"2026-07-09","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":707.69},{"date":"2026-07-10","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":699.04},{"date":"2026-07-13","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":688.67},{"date":"2026-07-14","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":677.48},{"date":"2026-07-15","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":667.94},{"date":"2026-07-16","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":658.92},{"date":"2026-07-20","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":648.58},{"date":"2026-07-21","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":638.9},{"date":"2026-07-22","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":629.85},{"date":"2026-07-23","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":621.11},{"date":"2026-07-24","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":612.74},{"date":"2026-07-27","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":604.04},{"date":"2026-07-28","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":595.33},{"date":"2026-07-29","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":586.77},{"date":"2026-07-30","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":578.69},{"date":"2026-07-31","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":570.7},{"date":"2026-08-03","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":563.08},{"date":"2026-08-04","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":555.83},{"date":"2026-08-05","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":548.88},{"date":"2026-08-06","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":542.72},{"date":"2026-08-07","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":535.92},{"date":"2026-08-10","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":528.48},{"date":"2026-08-11","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":520.52},{"date":"2026-08-12","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":512.99},{"date":"2026-08-13","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":506.71},{"date":"2026-08-14","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":501.84},{"date":"2026-08-18","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":498.48},{"date":"2026-08-19","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":495.49},{"date":"2026-08-20","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":492.62},{"date":"2026-08-21","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":491.73},{"date":"2026-08-24","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":491.25},{"date":"2026-08-25","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":490.68},{"date":"2026-08-26","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":490.23},{"date":"2026-08-27","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":490.27},{"date":"2026-08-28","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":489.18},{"date":"2026-08-31","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":487.88},{"date":"2026-09-01","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":487.18},{"date":"2026-09-02","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":486.4},{"date":"2026-09-03","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":485.58},{"date":"2026-09-04","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":483.36},{"date":"2026-09-07","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":480.78},{"date":"2026-09-08","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":479.49},{"date":"2026-09-09","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":478.52},{"date":"2026-09-10","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":477.57},{"date":"2026-09-11","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":475.82},{"date":"2026-09-14","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":473.47},{"date":"2026-09-15","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":472.32},{"date":"2026-09-16","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":471.77},{"date":"2026-09-17","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":470.51},{"date":"2026-09-18","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":469.43},{"date":"2026-09-21","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":468.52},{"date":"2026-09-22","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":468.0},{"date":"2026-09-23","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":468.0},{"date":"2026-09-28","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":468.0},{"date":"2026-09-29","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":468.0},{"date":"2026-09-30","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":468.0},{"date":"2026-10-01","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":468.0},{"date":"2026-10-02","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":468.0},{"date":"2026-10-06","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":468.0},{"date":"2026-10-07","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":468.0},{"date":"2026-10-08","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":468.0},{"date":"2026-10-12","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":468.0},{"date":"2026-10-13","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":468.0},{"date":"2026-10-14","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":468.0},{"date":"2026-10-15","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":468.0},{"date":"2026-10-16","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":468.0},{"date":"2026-10-19","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":468.0},{"date":"2026-10-20","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":468.0},{"date":"2026-10-21","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":468.0},{"date":"2026-10-22","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":468.0},{"date":"2026-10-23","open":468,"high":468,"low":468,"close":468,"volume":0,"rsi_14":100.0,"sma_20":468.0,"sma_60":468.0,"sma_120":468.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":7.64,"ttm_eps":null,"close":7750.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.89,"ttm_eps":null,"close":7200.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.2,"ttm_eps":null,"close":3935.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.42,"ttm_eps":null,"close":5360.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.29,"ttm_eps":null,"close":5470.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.02,"ttm_eps":null,"close":2300.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.72,"ttm_eps":null,"close":1374.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.26,"ttm_eps":null,"close":468.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.27,"ttm_eps":null,"close":468.0}],"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":"캐리","phase":"above-fold","symbol_resolved":true}