{"status":"ok","report":{"price_analysis":{"current":5010.0,"change_1d":6.5,"change_7d":4.3,"change_30d":-2.3,"high_30d":5810.0,"low_30d":4470.0,"position_in_range":40.0,"support":4604.0,"resistance":5676.0},"summary":"엔바이오니아(317870)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 442.70억. 현재가 5,010원, 전일 대비 +6.5%, 30일 -2.3%. ROE 1.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 455.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.2%입니다. 시가총액 442.70억. 매출 178.22억, 영업이익 -47.47억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.0,"roe":1.24,"eps":-1056.87,"revenue":17821554458.0,"operating_income":-4746659418.0,"net_income":-9344744043.0,"market_cap":44270183640,"profit_margin":-52.44,"roa":0.6,"operating_margin":-26.63,"gross_margin":16.79,"debt_ratio":1.0589828928604117,"total_assets":91272984508.0,"total_equity":44329161172.0,"total_debt":46943823336.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 45.6로 중립 구간입니다. MACD(-49.94)가 시그널선(-12.68)을 하회합니다(데드크로스). SMA20 5092, SMA60 4998 — 혼조세입니다. 볼린저밴드 4644~5540 (현재 위치 41%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":45.64220183486239,"macd":-49.93729460610484,"macd_signal":-12.67510147533639,"sma_20":5092.25,"sma_60":4998.166666666667,"bb_upper":5540.083395360372,"bb_lower":4644.416604639628,"atr_14":554.6428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 455.00, 기관 순매수 0.00. 30일 누적: 외국인 4285.00, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":455.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-1462.0,"institution_net":0.0,"retail_net":1462.0},{"date":"2026-10-22","foreign_net":-755.0,"institution_net":0.0,"retail_net":755.0},{"date":"2026-10-21","foreign_net":827.0,"institution_net":0.0,"retail_net":-827.0},{"date":"2026-10-20","foreign_net":-28.0,"institution_net":0.0,"retail_net":28.0},{"date":"2026-10-19","foreign_net":1873.0,"institution_net":0.0,"retail_net":-1873.0},{"date":"2026-10-16","foreign_net":2084.0,"institution_net":0.0,"retail_net":-2084.0},{"date":"2026-10-15","foreign_net":-2512.0,"institution_net":0.0,"retail_net":2512.0},{"date":"2026-10-14","foreign_net":-20.0,"institution_net":0.0,"retail_net":20.0},{"date":"2026-10-13","foreign_net":-267.0,"institution_net":0.0,"retail_net":267.0},{"date":"2026-10-12","foreign_net":-4684.0,"institution_net":0.0,"retail_net":4684.0},{"date":"2026-10-08","foreign_net":-1746.0,"institution_net":0.0,"retail_net":1746.0},{"date":"2026-10-07","foreign_net":1401.0,"institution_net":0.0,"retail_net":-1401.0},{"date":"2026-10-06","foreign_net":648.0,"institution_net":0.0,"retail_net":-648.0},{"date":"2026-10-02","foreign_net":9592.0,"institution_net":0.0,"retail_net":-9592.0},{"date":"2026-10-01","foreign_net":1387.0,"institution_net":0.0,"retail_net":-1387.0},{"date":"2026-09-30","foreign_net":382.0,"institution_net":0.0,"retail_net":-382.0},{"date":"2026-09-29","foreign_net":-422.0,"institution_net":0.0,"retail_net":422.0},{"date":"2026-09-28","foreign_net":1431.0,"institution_net":0.0,"retail_net":-1431.0},{"date":"2026-09-23","foreign_net":-180.0,"institution_net":0.0,"retail_net":180.0},{"date":"2026-09-22","foreign_net":-1446.0,"institution_net":0.0,"retail_net":1446.0},{"date":"2026-09-21","foreign_net":472.0,"institution_net":0.0,"retail_net":-472.0},{"date":"2026-09-18","foreign_net":1878.0,"institution_net":-39.0,"retail_net":-1839.0},{"date":"2026-09-17","foreign_net":875.0,"institution_net":0.0,"retail_net":-875.0},{"date":"2026-09-16","foreign_net":-3076.0,"institution_net":0.0,"retail_net":3076.0},{"date":"2026-09-15","foreign_net":-450.0,"institution_net":0.0,"retail_net":450.0},{"date":"2026-09-14","foreign_net":-181.0,"institution_net":0.0,"retail_net":181.0},{"date":"2026-09-11","foreign_net":1815.0,"institution_net":-29.0,"retail_net":-1786.0},{"date":"2026-09-10","foreign_net":2259.0,"institution_net":68.0,"retail_net":-2327.0},{"date":"2026-09-09","foreign_net":-305.0,"institution_net":0.0,"retail_net":305.0},{"date":"2026-09-08","foreign_net":-5105.0,"institution_net":0.0,"retail_net":5105.0}],"periods":{"d1":{"foreign_net":-1462.0,"institution_net":0,"retail_net":1462.0},"d3":{"foreign_net":-1390.0,"institution_net":0,"retail_net":1390.0},"d7":{"foreign_net":27.0,"institution_net":0,"retail_net":-27.0},"d14":{"foreign_net":4951.0,"institution_net":0,"retail_net":-4951.0},"d30":{"foreign_net":4285.0,"institution_net":0.0,"retail_net":-4285.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1,057, PBR 1.00x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1,057원"}]},"growth":{"grade":"D","percentile":34,"summary":"매출 -9.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-9.3,"unit":"%","percentile":38,"direction":"higher_better"},{"name":"영업이익 성장률","value":-18.4,"unit":"%","percentile":31,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.2%","metrics":[{"name":"ROE","value":1.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-26.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-52.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":45.6,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.3,"unit":"%","percentile":45,"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":20,"summary":"유동비율 0.7x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":0.71,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.88,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-7.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.11,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1,057, PBR 1.00x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -9.3%"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"momentum":{"grade":"D","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.24,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-5.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.06,"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":16.79,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-26.63,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-52.44,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.0,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":7.1,"pbr_5y_low":1.58,"pbr_5y_avg":4.77,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":4.84,"history":[{"quarter":"2024-Q2","per":null,"pbr":6.1},{"quarter":"2024-Q3","per":null,"pbr":7.1},{"quarter":"2024-Q4","per":null,"pbr":4.7},{"quarter":"2025-Q1","per":null,"pbr":5.61},{"quarter":"2025-Q2","per":null,"pbr":4.79},{"quarter":"2025-Q3","per":null,"pbr":4.84},{"quarter":"2025-Q4","per":null,"pbr":4.87},{"quarter":"2026-Q1","per":null,"pbr":3.33},{"quarter":"2026-Q2","per":null,"pbr":1.58},{"quarter":"현재","per":null,"pbr":1.0}],"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":"Healthcare","industry":"WASTE MANAGEMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"1.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:24.535675+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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":0.012355922050380818,"dividend_yield":null,"eps":61.95,"revenue":4613617214.0,"operating_income":-784218532.0,"net_income":547727660.0,"market_cap":null,"profit_margin":0.11871978852903595,"operating_margin":-0.16997910655012569,"roa":0.006000983346304318,"gross_margin":0.167857028894812,"total_equity":44329161172.0,"total_assets":91272984508.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.31,"roe":-0.008792828832108718,"dividend_yield":null,"eps":-38.33,"revenue":5084896855.0,"operating_income":-662472274.0,"net_income":-338867044.0,"market_cap":71700000000.0,"profit_margin":-0.06664187173566571,"operating_margin":-0.13028234257074228,"roa":-0.003958830054510184,"gross_margin":0.2513971202273286,"total_equity":38539024297.0,"total_assets":85597774932.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.22973071612042492,"dividend_yield":null,"eps":-925.5,"revenue":4502323107.0,"operating_income":-2070124643.0,"net_income":-8183217386.0,"market_cap":null,"profit_margin":-1.817554447231279,"operating_margin":-0.45979033352392407,"roa":-0.0993776355442366,"gross_margin":0.2033950065858745,"total_equity":35620910970.0,"total_assets":82344657741.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.031690036642992025,"dividend_yield":null,"eps":-154.99,"revenue":3620717282.0,"operating_income":-1229843969.0,"net_income":-1370387273.0,"market_cap":null,"profit_margin":-0.3784850255535638,"operating_margin":-0.3396685996761014,"roa":-0.015807988905917166,"gross_margin":0.16090758781314868,"total_equity":43243473917.0,"total_assets":86689539141.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.007900761962491622,"dividend_yield":null,"eps":-39.64,"revenue":2873962433.0,"operating_income":-1655593594.0,"net_income":-350516797.0,"market_cap":null,"profit_margin":-0.1219629014545299,"operating_margin":-0.5760665396978765,"roa":-0.00417447678345465,"gross_margin":0.03886520878542048,"total_equity":44364935770.0,"total_assets":83966641853.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.030434590038187787,"dividend_yield":null,"eps":-152.44,"revenue":3281765883.0,"operating_income":-1266045835.0,"net_income":-1347822250.0,"market_cap":null,"profit_margin":-0.41070030527829704,"operating_margin":-0.3857818869890421,"roa":-0.020477012878032125,"gross_margin":0.05473694206235979,"total_equity":44285868425.0,"total_assets":65821233694.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.019540316913413736,"dividend_yield":null,"eps":-100.67,"revenue":3137869651.0,"operating_income":-1047075055.0,"net_income":-890102156.0,"market_cap":null,"profit_margin":-0.28366447781421883,"operating_margin":-0.3336897868483193,"roa":-0.013717171180615575,"gross_margin":0.0817697121096889,"total_equity":45552083927.0,"total_assets":64889629522.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.022717356725384413,"dividend_yield":null,"eps":-107.09,"revenue":2944673391.0,"operating_income":-917418304.0,"net_income":-946873425.0,"market_cap":null,"profit_margin":-0.321554651152142,"operating_margin":-0.31155180292794654,"roa":-0.01535143257096029,"gross_margin":0.12514753015608718,"total_equity":41680616123.0,"total_assets":61679808749.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.01140726186957748,"dividend_yield":null,"eps":-54.93,"revenue":3426459661.0,"operating_income":-469558311.0,"net_income":-485722878.0,"market_cap":null,"profit_margin":-0.14175648513493475,"operating_margin":-0.13703891405596208,"roa":-0.008008823416280448,"gross_margin":0.2645236680636936,"total_equity":42580146187.0,"total_assets":60648468914.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.004820011764000066,"dividend_yield":null,"eps":23.4,"revenue":4715118672.0,"operating_income":325280118.0,"net_income":206896611.0,"market_cap":null,"profit_margin":0.04387940694443671,"operating_margin":0.06898662380050484,"roa":0.003120064632469168,"gross_margin":0.3497068626908146,"total_equity":42924503327.0,"total_assets":66311642665.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.023173918948077767,"dividend_yield":null,"eps":-110.15,"revenue":2858382022.0,"operating_income":-689555641.0,"net_income":-973918026.0,"market_cap":null,"profit_margin":-0.34072353467943833,"operating_margin":-0.24123984677090865,"roa":-0.015278456193231659,"gross_margin":0.22812233808543034,"total_equity":42026470714.0,"total_assets":63744531102.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.009708065568944824,"dividend_yield":null,"eps":-44.1,"revenue":3072369402.0,"operating_income":-400005019.0,"net_income":-389904321.0,"market_cap":null,"profit_margin":-0.12690671920706753,"operating_margin":-0.13019431151072244,"roa":-0.006252679433476869,"gross_margin":0.22793112069926805,"total_equity":40162926201.0,"total_assets":62357957920.0}],"current_price":5010.0,"change_pct":6.48,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-10-24","close":12100.0},{"date":"2019-10-25","close":13000.0},{"date":"2019-10-28","close":10850.0},{"date":"2019-10-29","close":10150.0},{"date":"2019-10-30","close":10400.0},{"date":"2019-10-31","close":9690.0},{"date":"2019-11-01","close":9430.0},{"date":"2019-11-04","close":9810.0},{"date":"2019-11-05","close":10150.0},{"date":"2019-11-06","close":9930.0},{"date":"2019-11-07","close":9480.0},{"date":"2019-11-08","close":9090.0},{"date":"2019-11-11","close":9120.0},{"date":"2019-11-12","close":9320.0},{"date":"2019-11-13","close":9060.0},{"date":"2019-11-14","close":8610.0},{"date":"2019-11-15","close":8730.0},{"date":"2019-11-18","close":8480.0},{"date":"2019-11-19","close":8350.0},{"date":"2019-11-20","close":8020.0},{"date":"2019-11-21","close":7510.0},{"date":"2019-11-22","close":7500.0},{"date":"2019-11-25","close":7700.0},{"date":"2019-11-26","close":8350.0},{"date":"2019-11-27","close":8710.0},{"date":"2019-11-28","close":8490.0},{"date":"2019-11-29","close":8000.0},{"date":"2019-12-02","close":7680.0},{"date":"2019-12-03","close":7750.0},{"date":"2019-12-04","close":7700.0},{"date":"2019-12-05","close":7380.0},{"date":"2019-12-06","close":7550.0},{"date":"2019-12-09","close":7450.0},{"date":"2019-12-10","close":7870.0},{"date":"2019-12-11","close":7810.0},{"date":"2019-12-12","close":7820.0},{"date":"2019-12-13","close":7690.0},{"date":"2019-12-16","close":7690.0},{"date":"2019-12-17","close":7890.0},{"date":"2019-12-18","close":8140.0},{"date":"2019-12-19","close":8100.0},{"date":"2019-12-20","close":7910.0},{"date":"2019-12-23","close":7730.0},{"date":"2019-12-24","close":7560.0},{"date":"2019-12-26","close":7780.0},{"date":"2019-12-27","close":7850.0},{"date":"2019-12-30","close":8010.0},{"date":"2020-01-02","close":8150.0},{"date":"2020-01-03","close":7950.0},{"date":"2020-01-06","close":7930.0},{"date":"2020-01-07","close":9480.0},{"date":"2020-01-08","close":8980.0},{"date":"2020-01-09","close":9400.0},{"date":"2020-01-10","close":9850.0},{"date":"2020-01-13","close":10050.0},{"date":"2020-01-14","close":9600.0},{"date":"2020-01-15","close":9200.0},{"date":"2020-01-16","close":9230.0},{"date":"2020-01-17","close":9070.0},{"date":"2020-01-20","close":8800.0},{"date":"2020-01-21","close":8920.0},{"date":"2020-01-22","close":9060.0},{"date":"2020-01-23","close":8780.0},{"date":"2020-01-28","close":9090.0},{"date":"2020-01-29","close":8810.0},{"date":"2020-01-30","close":8200.0},{"date":"2020-01-31","close":9600.0},{"date":"2020-02-03","close":8250.0},{"date":"2020-02-04","close":7880.0},{"date":"2020-02-05","close":7800.0},{"date":"2020-02-06","close":7830.0},{"date":"2020-02-07","close":7800.0},{"date":"2020-02-10","close":7800.0},{"date":"2020-02-11","close":7970.0},{"date":"2020-02-12","close":7730.0},{"date":"2020-02-13","close":7680.0},{"date":"2020-02-14","close":7520.0},{"date":"2020-02-17","close":7810.0},{"date":"2020-02-18","close":7900.0},{"date":"2020-02-19","close":7890.0},{"date":"2020-02-20","close":7900.0},{"date":"2020-02-21","close":8330.0},{"date":"2020-02-24","close":7820.0},{"date":"2020-02-25","close":7600.0},{"date":"2020-02-26","close":7360.0},{"date":"2020-02-27","close":7070.0},{"date":"2020-02-28","close":6390.0},{"date":"2020-03-02","close":6480.0},{"date":"2020-03-03","close":6550.0},{"date":"2020-03-04","close":7000.0},{"date":"2020-03-05","close":6980.0},{"date":"2020-03-06","close":7130.0},{"date":"2020-03-09","close":7250.0},{"date":"2020-03-10","close":6820.0},{"date":"2020-03-11","close":6400.0},{"date":"2020-03-12","close":5650.0},{"date":"2020-03-13","close":4750.0},{"date":"2020-03-16","close":4365.0},{"date":"2020-03-17","close":4220.0},{"date":"2020-03-18","close":4010.0},{"date":"2020-03-19","close":3020.0},{"date":"2020-03-20","close":3280.0},{"date":"2020-03-23","close":3100.0},{"date":"2020-03-24","close":3525.0},{"date":"2020-03-25","close":3740.0},{"date":"2020-03-26","close":3830.0},{"date":"2020-03-27","close":3995.0},{"date":"2020-03-30","close":4300.0},{"date":"2020-03-31","close":4850.0},{"date":"2020-04-01","close":4825.0},{"date":"2020-04-02","close":5060.0},{"date":"2020-04-03","close":5200.0},{"date":"2020-04-06","close":5290.0},{"date":"2020-04-07","close":5940.0},{"date":"2020-04-08","close":6250.0},{"date":"2020-04-09","close":6100.0},{"date":"2020-04-10","close":5680.0},{"date":"2020-04-13","close":5480.0},{"date":"2020-04-14","close":5550.0},{"date":"2020-04-16","close":5490.0},{"date":"2020-04-17","close":5630.0},{"date":"2020-04-20","close":5710.0},{"date":"2020-04-21","close":5530.0},{"date":"2020-04-22","close":5510.0},{"date":"2020-04-23","close":5760.0},{"date":"2020-04-24","close":5550.0},{"date":"2020-04-27","close":5830.0},{"date":"2020-04-28","close":5840.0},{"date":"2020-04-29","close":5970.0},{"date":"2020-05-04","close":6000.0},{"date":"2020-05-06","close":6090.0},{"date":"2020-05-07","close":6220.0},{"date":"2020-05-08","close":6210.0},{"date":"2020-05-11","close":6260.0},{"date":"2020-05-12","close":6160.0},{"date":"2020-05-13","close":6300.0},{"date":"2020-05-14","close":6290.0},{"date":"2020-05-15","close":6450.0},{"date":"2020-05-18","close":6170.0},{"date":"2020-05-19","close":6300.0},{"date":"2020-05-20","close":6860.0},{"date":"2020-05-21","close":7620.0},{"date":"2020-05-22","close":7500.0},{"date":"2020-05-25","close":7500.0},{"date":"2020-05-26","close":7430.0},{"date":"2020-05-27","close":7410.0},{"date":"2020-05-28","close":7280.0},{"date":"2020-05-29","close":6980.0},{"date":"2020-06-01","close":7140.0},{"date":"2020-06-02","close":7150.0},{"date":"2020-06-03","close":7200.0},{"date":"2020-06-04","close":7140.0},{"date":"2020-06-05","close":7310.0},{"date":"2020-06-08","close":7330.0},{"date":"2020-06-09","close":7270.0},{"date":"2020-06-10","close":7180.0},{"date":"2020-06-11","close":7020.0},{"date":"2020-06-12","close":6720.0},{"date":"2020-06-15","close":6290.0},{"date":"2020-06-16","close":6410.0},{"date":"2020-06-17","close":6210.0},{"date":"2020-06-18","close":6260.0},{"date":"2020-06-19","close":6240.0},{"date":"2020-06-22","close":6260.0},{"date":"2020-06-23","close":6570.0},{"date":"2020-06-24","close":6450.0},{"date":"2020-06-25","close":6360.0},{"date":"2020-06-26","close":6470.0},{"date":"2020-06-29","close":6550.0},{"date":"2020-06-30","close":6810.0},{"date":"2020-07-01","close":7000.0},{"date":"2020-07-02","close":6900.0},{"date":"2020-07-03","close":7090.0},{"date":"2020-07-06","close":7030.0},{"date":"2020-07-07","close":6820.0},{"date":"2020-07-08","close":6820.0},{"date":"2020-07-09","close":6770.0},{"date":"2020-07-10","close":6710.0},{"date":"2020-07-13","close":6730.0},{"date":"2020-07-14","close":6660.0},{"date":"2020-07-15","close":6590.0},{"date":"2020-07-16","close":6390.0},{"date":"2020-07-17","close":6360.0},{"date":"2020-07-20","close":7880.0},{"date":"2020-07-21","close":7670.0},{"date":"2020-07-22","close":7310.0},{"date":"2020-07-23","close":7200.0},{"date":"2020-07-24","close":7070.0},{"date":"2020-07-27","close":7090.0},{"date":"2020-07-28","close":6970.0},{"date":"2020-07-29","close":6830.0},{"date":"2020-07-30","close":6830.0},{"date":"2020-07-31","close":6680.0},{"date":"2020-08-03","close":6920.0},{"date":"2020-08-04","close":7090.0},{"date":"2020-08-05","close":7170.0},{"date":"2020-08-06","close":7080.0},{"date":"2020-08-07","close":7070.0},{"date":"2020-08-10","close":7070.0},{"date":"2020-08-11","close":7150.0},{"date":"2020-08-12","close":6990.0},{"date":"2020-08-13","close":7040.0},{"date":"2020-08-14","close":6950.0},{"date":"2020-08-18","close":6460.0},{"date":"2020-08-19","close":6540.0},{"date":"2020-08-20","close":6260.0},{"date":"2020-08-21","close":6300.0},{"date":"2020-08-24","close":6410.0},{"date":"2020-08-25","close":6710.0},{"date":"2020-08-26","close":6780.0},{"date":"2020-08-27","close":6900.0},{"date":"2020-08-28","close":6640.0},{"date":"2020-08-31","close":6650.0},{"date":"2020-09-01","close":6590.0},{"date":"2020-09-02","close":6850.0},{"date":"2020-09-03","close":6800.0},{"date":"2020-09-04","close":6570.0},{"date":"2020-09-07","close":6780.0},{"date":"2020-09-08","close":7040.0},{"date":"2020-09-09","close":6700.0},{"date":"2020-09-10","close":6870.0},{"date":"2020-09-11","close":6960.0},{"date":"2020-09-14","close":6960.0},{"date":"2020-09-15","close":6930.0},{"date":"2020-09-16","close":6960.0},{"date":"2020-09-17","close":6810.0},{"date":"2020-09-18","close":6720.0},{"date":"2020-09-21","close":6640.0},{"date":"2020-09-22","close":6410.0},{"date":"2020-09-23","close":6340.0},{"date":"2020-09-24","close":6170.0},{"date":"2020-09-25","close":6240.0},{"date":"2020-09-28","close":6540.0},{"date":"2020-09-29","close":6570.0},{"date":"2020-10-05","close":6660.0},{"date":"2020-10-06","close":6690.0},{"date":"2020-10-07","close":7080.0},{"date":"2020-10-08","close":7180.0},{"date":"2020-10-12","close":7390.0},{"date":"2020-10-13","close":7960.0},{"date":"2020-10-14","close":7810.0},{"date":"2020-10-15","close":8380.0},{"date":"2020-10-16","close":8000.0},{"date":"2020-10-19","close":7560.0},{"date":"2020-10-20","close":7700.0},{"date":"2020-10-21","close":7440.0},{"date":"2020-10-22","close":7270.0},{"date":"2020-10-23","close":7400.0},{"date":"2020-10-26","close":7010.0},{"date":"2020-10-27","close":6810.0},{"date":"2020-10-28","close":7070.0},{"date":"2020-10-29","close":7080.0},{"date":"2020-10-30","close":7050.0},{"date":"2020-11-02","close":7320.0},{"date":"2020-11-03","close":7270.0},{"date":"2020-11-04","close":7290.0},{"date":"2020-11-05","close":7780.0},{"date":"2020-11-06","close":7590.0},{"date":"2020-11-09","close":7660.0},{"date":"2020-11-10","close":7560.0},{"date":"2020-11-11","close":7480.0},{"date":"2020-11-12","close":7550.0},{"date":"2020-11-13","close":7730.0},{"date":"2020-11-16","close":7820.0},{"date":"2020-11-17","close":7650.0},{"date":"2020-11-18","close":8020.0},{"date":"2020-11-19","close":7990.0},{"date":"2020-11-20","close":7960.0},{"date":"2020-11-23","close":7940.0},{"date":"2020-11-24","close":8020.0},{"date":"2020-11-25","close":8000.0},{"date":"2020-11-26","close":7980.0},{"date":"2020-11-27","close":8030.0},{"date":"2020-11-30","close":7960.0},{"date":"2020-12-01","close":8070.0},{"date":"2020-12-02","close":8050.0},{"date":"2020-12-03","close":8060.0},{"date":"2020-12-04","close":8460.0},{"date":"2020-12-07","close":8080.0},{"date":"2020-12-08","close":7770.0},{"date":"2020-12-09","close":8200.0},{"date":"2020-12-10","close":8010.0},{"date":"2020-12-11","close":8010.0},{"date":"2020-12-14","close":7890.0},{"date":"2020-12-15","close":7890.0},{"date":"2020-12-16","close":8060.0},{"date":"2020-12-17","close":7830.0},{"date":"2020-12-18","close":7760.0},{"date":"2020-12-21","close":7640.0},{"date":"2020-12-22","close":7550.0},{"date":"2020-12-23","close":7550.0},{"date":"2020-12-24","close":7600.0},{"date":"2020-12-28","close":7450.0},{"date":"2020-12-29","close":7540.0},{"date":"2020-12-30","close":7710.0},{"date":"2021-01-04","close":8050.0},{"date":"2021-01-05","close":7990.0},{"date":"2021-01-06","close":7970.0},{"date":"2021-01-07","close":8000.0},{"date":"2021-01-08","close":8220.0},{"date":"2021-01-11","close":8010.0},{"date":"2021-01-12","close":8180.0},{"date":"2021-01-13","close":8310.0},{"date":"2021-01-14","close":8980.0},{"date":"2021-01-15","close":8980.0},{"date":"2021-01-18","close":8900.0},{"date":"2021-01-19","close":9400.0},{"date":"2021-01-20","close":9410.0},{"date":"2021-01-21","close":9410.0},{"date":"2021-01-22","close":10100.0},{"date":"2021-01-25","close":11150.0},{"date":"2021-01-26","close":10700.0},{"date":"2021-01-27","close":11000.0},{"date":"2021-01-28","close":10800.0},{"date":"2021-01-29","close":10050.0},{"date":"2021-02-01","close":10150.0},{"date":"2021-02-02","close":11150.0},{"date":"2021-02-03","close":11150.0},{"date":"2021-02-04","close":11250.0},{"date":"2021-02-05","close":11100.0},{"date":"2021-02-08","close":10800.0},{"date":"2021-02-09","close":10850.0},{"date":"2021-02-10","close":10950.0},{"date":"2021-02-15","close":10950.0},{"date":"2021-02-16","close":10700.0},{"date":"2021-02-17","close":10600.0},{"date":"2021-02-18","close":10200.0},{"date":"2021-02-19","close":9770.0},{"date":"2021-02-22","close":9430.0},{"date":"2021-02-23","close":9520.0},{"date":"2021-02-24","close":8880.0},{"date":"2021-02-25","close":9130.0},{"date":"2021-02-26","close":8690.0},{"date":"2021-03-02","close":8800.0},{"date":"2021-03-03","close":8930.0},{"date":"2021-03-04","close":8950.0},{"date":"2021-03-05","close":8980.0},{"date":"2021-03-08","close":8790.0},{"date":"2021-03-09","close":8580.0},{"date":"2021-03-10","close":8120.0},{"date":"2021-03-11","close":8790.0},{"date":"2021-03-12","close":8820.0},{"date":"2021-03-15","close":9180.0},{"date":"2021-03-16","close":9150.0},{"date":"2021-03-17","close":9020.0},{"date":"2021-03-18","close":9050.0},{"date":"2021-03-19","close":8970.0},{"date":"2021-03-22","close":8950.0},{"date":"2021-03-23","close":9030.0},{"date":"2021-03-24","close":9320.0},{"date":"2021-03-25","close":9150.0},{"date":"2021-03-26","close":9140.0},{"date":"2021-03-29","close":9410.0},{"date":"2021-03-30","close":9470.0},{"date":"2021-03-31","close":9600.0},{"date":"2021-04-01","close":9650.0},{"date":"2021-04-02","close":9700.0},{"date":"2021-04-05","close":10200.0},{"date":"2021-04-06","close":9980.0},{"date":"2021-04-07","close":10050.0},{"date":"2021-04-08","close":10350.0},{"date":"2021-04-09","close":10400.0},{"date":"2021-04-12","close":10000.0},{"date":"2021-04-13","close":10250.0},{"date":"2021-04-14","close":10200.0},{"date":"2021-04-15","close":10050.0},{"date":"2021-04-16","close":9990.0},{"date":"2021-04-19","close":9850.0},{"date":"2021-04-20","close":9860.0},{"date":"2021-04-21","close":10550.0},{"date":"2021-04-22","close":10400.0},{"date":"2021-04-23","close":10250.0},{"date":"2021-04-26","close":10250.0},{"date":"2021-04-27","close":10550.0},{"date":"2021-04-28","close":10050.0},{"date":"2021-04-29","close":10100.0},{"date":"2021-04-30","close":10550.0},{"date":"2021-05-03","close":10200.0},{"date":"2021-05-04","close":10200.0},{"date":"2021-05-06","close":10200.0},{"date":"2021-05-07","close":10800.0},{"date":"2021-05-10","close":11300.0},{"date":"2021-05-11","close":12100.0},{"date":"2021-05-12","close":12250.0},{"date":"2021-05-13","close":12600.0},{"date":"2021-05-14","close":12600.0},{"date":"2021-05-17","close":12400.0},{"date":"2021-05-18","close":12200.0},{"date":"2021-05-20","close":12450.0},{"date":"2021-05-21","close":12300.0},{"date":"2021-05-24","close":11800.0},{"date":"2021-05-25","close":11850.0},{"date":"2021-05-26","close":11950.0},{"date":"2021-05-27","close":11700.0},{"date":"2021-05-28","close":11650.0},{"date":"2021-05-31","close":11350.0},{"date":"2021-06-01","close":11250.0},{"date":"2021-06-02","close":11100.0},{"date":"2021-06-03","close":11550.0},{"date":"2021-06-04","close":11550.0},{"date":"2021-06-07","close":11550.0},{"date":"2021-06-08","close":11300.0},{"date":"2021-06-09","close":11300.0},{"date":"2021-06-10","close":10900.0},{"date":"2021-06-11","close":10950.0},{"date":"2021-06-14","close":10700.0},{"date":"2021-06-15","close":10800.0},{"date":"2021-06-16","close":11100.0},{"date":"2021-06-17","close":11100.0},{"date":"2021-06-18","close":10650.0},{"date":"2021-06-21","close":10800.0},{"date":"2021-06-22","close":10700.0},{"date":"2021-06-23","close":10400.0},{"date":"2021-06-24","close":10550.0},{"date":"2021-06-25","close":10700.0},{"date":"2021-06-28","close":10750.0},{"date":"2021-06-29","close":10550.0},{"date":"2021-06-30","close":10550.0},{"date":"2021-07-01","close":10350.0},{"date":"2021-07-02","close":10400.0},{"date":"2021-07-05","close":10650.0},{"date":"2021-07-06","close":10500.0},{"date":"2021-07-07","close":10600.0},{"date":"2021-07-08","close":10200.0},{"date":"2021-07-09","close":10350.0},{"date":"2021-07-12","close":10250.0},{"date":"2021-07-13","close":10200.0},{"date":"2021-07-14","close":10200.0},{"date":"2021-07-15","close":10500.0},{"date":"2021-07-16","close":10250.0},{"date":"2021-07-19","close":10050.0},{"date":"2021-07-20","close":10000.0},{"date":"2021-07-21","close":10050.0},{"date":"2021-07-22","close":10250.0},{"date":"2021-07-23","close":10200.0},{"date":"2021-07-26","close":9910.0},{"date":"2021-07-27","close":9840.0},{"date":"2021-07-28","close":9700.0},{"date":"2021-07-29","close":9730.0},{"date":"2021-07-30","close":9650.0},{"date":"2021-08-02","close":9640.0},{"date":"2021-08-03","close":9600.0},{"date":"2021-08-04","close":9900.0},{"date":"2021-08-05","close":10350.0},{"date":"2021-08-06","close":10450.0},{"date":"2021-08-09","close":10300.0},{"date":"2021-08-10","close":10100.0},{"date":"2021-08-11","close":10800.0},{"date":"2021-08-12","close":10700.0},{"date":"2021-08-13","close":10500.0},{"date":"2021-08-17","close":9810.0},{"date":"2021-08-18","close":9880.0},{"date":"2021-08-19","close":9750.0},{"date":"2021-08-20","close":9550.0},{"date":"2021-08-23","close":9430.0},{"date":"2021-08-24","close":9530.0},{"date":"2021-08-25","close":9310.0},{"date":"2021-08-26","close":9300.0},{"date":"2021-08-27","close":9440.0},{"date":"2021-08-30","close":10250.0},{"date":"2021-08-31","close":11200.0},{"date":"2021-09-01","close":11900.0},{"date":"2021-09-02","close":12050.0},{"date":"2021-09-03","close":12650.0},{"date":"2021-09-06","close":14100.0},{"date":"2021-09-07","close":14400.0},{"date":"2021-09-08","close":13900.0},{"date":"2021-09-09","close":13950.0},{"date":"2021-09-10","close":13600.0},{"date":"2021-09-13","close":13150.0},{"date":"2021-09-14","close":13500.0},{"date":"2021-09-15","close":13500.0},{"date":"2021-09-16","close":13900.0},{"date":"2021-09-17","close":13550.0},{"date":"2021-09-23","close":14550.0},{"date":"2021-09-24","close":14250.0},{"date":"2021-09-27","close":14250.0},{"date":"2021-09-28","close":13300.0},{"date":"2021-09-29","close":13350.0},{"date":"2021-09-30","close":12900.0},{"date":"2021-10-01","close":12500.0},{"date":"2021-10-05","close":12250.0},{"date":"2021-10-06","close":11900.0},{"date":"2021-10-07","close":12350.0},{"date":"2021-10-08","close":11750.0},{"date":"2021-10-12","close":11900.0},{"date":"2021-10-13","close":12250.0},{"date":"2021-10-14","close":12450.0},{"date":"2021-10-15","close":12700.0},{"date":"2021-10-18","close":12850.0},{"date":"2021-10-19","close":12650.0},{"date":"2021-10-20","close":12550.0},{"date":"2021-10-21","close":12400.0},{"date":"2021-10-22","close":12500.0},{"date":"2021-10-25","close":13850.0},{"date":"2021-10-26","close":13350.0},{"date":"2021-10-27","close":13400.0},{"date":"2021-10-28","close":13400.0},{"date":"2021-10-29","close":13450.0},{"date":"2021-11-01","close":13350.0},{"date":"2021-11-02","close":13500.0},{"date":"2021-11-03","close":13150.0},{"date":"2021-11-04","close":13200.0},{"date":"2021-11-05","close":13150.0},{"date":"2021-11-08","close":12900.0},{"date":"2021-11-09","close":12900.0},{"date":"2021-11-10","close":12750.0},{"date":"2021-11-11","close":12500.0},{"date":"2021-11-12","close":12400.0},{"date":"2021-11-15","close":12200.0},{"date":"2021-11-16","close":12000.0},{"date":"2021-11-17","close":12050.0},{"date":"2021-11-18","close":11800.0},{"date":"2021-11-19","close":11800.0},{"date":"2021-11-22","close":11800.0},{"date":"2021-11-23","close":12100.0},{"date":"2021-11-24","close":12250.0},{"date":"2021-11-25","close":11700.0},{"date":"2021-11-26","close":12250.0},{"date":"2021-11-29","close":11900.0},{"date":"2021-11-30","close":11250.0},{"date":"2021-12-01","close":10850.0},{"date":"2021-12-02","close":10950.0},{"date":"2021-12-03","close":11000.0},{"date":"2021-12-06","close":10900.0},{"date":"2021-12-07","close":10950.0},{"date":"2021-12-08","close":10750.0},{"date":"2021-12-09","close":11550.0},{"date":"2021-12-10","close":11550.0},{"date":"2021-12-13","close":11650.0},{"date":"2021-12-14","close":11450.0},{"date":"2021-12-15","close":11000.0},{"date":"2021-12-16","close":11000.0},{"date":"2021-12-17","close":10900.0},{"date":"2021-12-20","close":10450.0},{"date":"2021-12-21","close":10650.0},{"date":"2021-12-22","close":10650.0},{"date":"2021-12-23","close":11250.0},{"date":"2021-12-24","close":11250.0},{"date":"2021-12-27","close":10950.0},{"date":"2021-12-28","close":11200.0},{"date":"2021-12-29","close":11500.0},{"date":"2021-12-30","close":11550.0},{"date":"2022-01-03","close":11950.0},{"date":"2022-01-04","close":12450.0},{"date":"2022-01-05","close":12450.0},{"date":"2022-01-06","close":12400.0},{"date":"2022-01-07","close":12400.0},{"date":"2022-01-10","close":12400.0},{"date":"2022-01-11","close":12250.0},{"date":"2022-01-12","close":12850.0},{"date":"2022-01-13","close":13100.0},{"date":"2022-01-14","close":12950.0},{"date":"2022-01-17","close":12800.0},{"date":"2022-01-18","close":12600.0},{"date":"2022-01-19","close":12250.0},{"date":"2022-01-20","close":12200.0},{"date":"2022-01-21","close":12200.0},{"date":"2022-01-24","close":11950.0},{"date":"2022-01-25","close":11750.0},{"date":"2022-01-26","close":11750.0},{"date":"2022-01-27","close":11550.0},{"date":"2022-01-28","close":12200.0},{"date":"2022-02-03","close":12600.0},{"date":"2022-02-04","close":12700.0},{"date":"2022-02-07","close":12650.0},{"date":"2022-02-08","close":12650.0},{"date":"2022-02-09","close":12650.0},{"date":"2022-02-10","close":12950.0},{"date":"2022-02-11","close":12700.0},{"date":"2022-02-14","close":12400.0},{"date":"2022-02-15","close":12100.0},{"date":"2022-02-16","close":12350.0},{"date":"2022-02-17","close":12400.0},{"date":"2022-02-18","close":12450.0},{"date":"2022-02-21","close":12600.0},{"date":"2022-02-22","close":12350.0},{"date":"2022-02-23","close":12350.0},{"date":"2022-02-24","close":12150.0},{"date":"2022-02-25","close":12650.0},{"date":"2022-02-28","close":12650.0},{"date":"2022-03-02","close":13050.0},{"date":"2022-03-03","close":13150.0},{"date":"2022-03-04","close":13150.0},{"date":"2022-03-07","close":13000.0},{"date":"2022-03-08","close":13000.0},{"date":"2022-03-10","close":13000.0},{"date":"2022-03-11","close":13700.0},{"date":"2022-03-14","close":13250.0},{"date":"2022-03-15","close":12800.0},{"date":"2022-03-16","close":13050.0},{"date":"2022-03-17","close":13050.0},{"date":"2022-03-18","close":13250.0},{"date":"2022-03-21","close":13250.0},{"date":"2022-03-22","close":13250.0},{"date":"2022-03-23","close":13000.0},{"date":"2022-03-24","close":12900.0},{"date":"2022-03-25","close":12850.0},{"date":"2022-03-28","close":12650.0},{"date":"2022-03-29","close":12650.0},{"date":"2022-03-30","close":12650.0},{"date":"2022-03-31","close":12600.0},{"date":"2022-04-01","close":12600.0},{"date":"2022-04-04","close":13300.0},{"date":"2022-04-05","close":13450.0},{"date":"2022-04-06","close":13450.0},{"date":"2022-04-07","close":13450.0},{"date":"2022-04-08","close":13300.0},{"date":"2022-04-11","close":13400.0},{"date":"2022-04-12","close":12800.0},{"date":"2022-04-13","close":13000.0},{"date":"2022-04-14","close":13150.0},{"date":"2022-04-15","close":13700.0},{"date":"2022-04-18","close":13950.0},{"date":"2022-04-19","close":14350.0},{"date":"2022-04-20","close":14150.0},{"date":"2022-04-21","close":14100.0},{"date":"2022-04-22","close":13900.0},{"date":"2022-04-25","close":13500.0},{"date":"2022-04-26","close":13550.0},{"date":"2022-04-27","close":13100.0},{"date":"2022-04-28","close":13100.0},{"date":"2022-04-29","close":13100.0},{"date":"2022-05-02","close":13000.0},{"date":"2022-05-03","close":13000.0},{"date":"2022-05-04","close":12700.0},{"date":"2022-05-06","close":12250.0},{"date":"2022-05-09","close":11950.0},{"date":"2022-05-10","close":12050.0},{"date":"2022-05-11","close":12250.0},{"date":"2022-05-12","close":12200.0},{"date":"2022-05-13","close":12450.0},{"date":"2022-05-16","close":12500.0},{"date":"2022-05-17","close":12350.0},{"date":"2022-05-18","close":12400.0},{"date":"2022-05-19","close":12400.0},{"date":"2022-05-20","close":12400.0},{"date":"2022-05-23","close":12350.0},{"date":"2022-05-24","close":12050.0},{"date":"2022-05-25","close":12050.0},{"date":"2022-05-26","close":12400.0},{"date":"2022-05-27","close":12700.0},{"date":"2022-05-30","close":13000.0},{"date":"2022-05-31","close":13000.0},{"date":"2022-06-02","close":12950.0},{"date":"2022-06-03","close":13150.0},{"date":"2022-06-07","close":13150.0},{"date":"2022-06-08","close":13450.0},{"date":"2022-06-09","close":13700.0},{"date":"2022-06-10","close":13950.0},{"date":"2022-06-13","close":14400.0},{"date":"2022-06-14","close":13800.0},{"date":"2022-06-15","close":13600.0},{"date":"2022-06-16","close":14000.0},{"date":"2022-06-17","close":12900.0},{"date":"2022-06-20","close":12500.0},{"date":"2022-06-21","close":12100.0},{"date":"2022-06-22","close":11150.0},{"date":"2022-06-23","close":10450.0},{"date":"2022-06-24","close":10350.0},{"date":"2022-06-27","close":10950.0},{"date":"2022-06-28","close":11450.0},{"date":"2022-06-29","close":11850.0},{"date":"2022-06-30","close":11400.0},{"date":"2022-07-01","close":11100.0},{"date":"2022-07-04","close":10950.0},{"date":"2022-07-05","close":10800.0},{"date":"2022-07-06","close":10700.0},{"date":"2022-07-07","close":10750.0},{"date":"2022-07-08","close":11200.0},{"date":"2022-07-11","close":11200.0},{"date":"2022-07-12","close":10600.0},{"date":"2022-07-13","close":9760.0},{"date":"2022-07-14","close":9740.0},{"date":"2022-07-15","close":8640.0},{"date":"2022-07-18","close":9240.0},{"date":"2022-07-19","close":9200.0},{"date":"2022-07-20","close":9080.0},{"date":"2022-07-21","close":9090.0},{"date":"2022-07-22","close":9300.0},{"date":"2022-07-25","close":9120.0},{"date":"2022-07-26","close":9120.0},{"date":"2022-07-27","close":8990.0},{"date":"2022-07-28","close":9130.0},{"date":"2022-07-29","close":9250.0},{"date":"2022-08-01","close":9270.0},{"date":"2022-08-02","close":9030.0},{"date":"2022-08-03","close":8960.0},{"date":"2022-08-04","close":9020.0},{"date":"2022-08-05","close":8990.0},{"date":"2022-08-08","close":8900.0},{"date":"2022-08-09","close":8670.0},{"date":"2022-08-10","close":8490.0},{"date":"2022-08-11","close":8510.0},{"date":"2022-08-12","close":8820.0},{"date":"2022-08-16","close":8740.0},{"date":"2022-08-17","close":8760.0},{"date":"2022-08-18","close":8500.0},{"date":"2022-08-19","close":8220.0},{"date":"2022-08-22","close":7900.0},{"date":"2022-08-23","close":7960.0},{"date":"2022-08-24","close":7990.0},{"date":"2022-08-25","close":8090.0},{"date":"2022-08-26","close":8090.0},{"date":"2022-08-29","close":8090.0},{"date":"2022-08-30","close":8170.0},{"date":"2022-08-31","close":8190.0},{"date":"2022-09-01","close":8180.0},{"date":"2022-09-02","close":8120.0},{"date":"2022-09-05","close":8050.0},{"date":"2022-09-06","close":8030.0},{"date":"2022-09-07","close":7950.0},{"date":"2022-09-08","close":7950.0},{"date":"2022-09-13","close":7950.0},{"date":"2022-09-14","close":7990.0},{"date":"2022-09-15","close":7850.0},{"date":"2022-09-16","close":7640.0},{"date":"2022-09-19","close":7570.0},{"date":"2022-09-20","close":7670.0},{"date":"2022-09-21","close":7640.0},{"date":"2022-09-22","close":7640.0},{"date":"2022-09-23","close":7620.0},{"date":"2022-09-26","close":7540.0},{"date":"2022-09-27","close":7720.0},{"date":"2022-09-28","close":7550.0},{"date":"2022-09-29","close":7530.0},{"date":"2022-09-30","close":7520.0},{"date":"2022-10-04","close":7710.0},{"date":"2022-10-05","close":7710.0},{"date":"2022-10-06","close":7730.0},{"date":"2022-10-07","close":7700.0},{"date":"2022-10-11","close":7430.0},{"date":"2022-10-12","close":7430.0},{"date":"2022-10-13","close":7430.0},{"date":"2022-10-14","close":7440.0},{"date":"2022-10-17","close":7390.0},{"date":"2022-10-18","close":7280.0},{"date":"2022-10-19","close":7220.0},{"date":"2022-10-20","close":7230.0},{"date":"2022-10-21","close":7230.0},{"date":"2022-10-24","close":7100.0},{"date":"2022-10-25","close":5790.0},{"date":"2022-10-26","close":5600.0},{"date":"2022-10-27","close":5210.0},{"date":"2022-10-28","close":5280.0},{"date":"2022-10-31","close":5260.0},{"date":"2022-11-01","close":5240.0},{"date":"2022-11-02","close":5190.0},{"date":"2022-11-03","close":5210.0},{"date":"2022-11-04","close":5250.0},{"date":"2022-11-07","close":5390.0},{"date":"2022-11-08","close":5210.0},{"date":"2022-11-09","close":5280.0},{"date":"2022-11-10","close":5240.0},{"date":"2022-11-11","close":5250.0},{"date":"2022-11-14","close":5630.0},{"date":"2022-11-15","close":5630.0},{"date":"2022-11-16","close":5730.0},{"date":"2022-11-17","close":5700.0},{"date":"2022-11-18","close":5700.0},{"date":"2022-11-21","close":5640.0},{"date":"2022-11-22","close":5710.0},{"date":"2022-11-23","close":6040.0},{"date":"2022-11-24","close":6500.0},{"date":"2022-11-25","close":6570.0},{"date":"2022-11-28","close":6350.0},{"date":"2022-11-29","close":6410.0},{"date":"2022-11-30","close":6200.0},{"date":"2022-12-01","close":6250.0},{"date":"2022-12-02","close":6200.0},{"date":"2022-12-05","close":6250.0},{"date":"2022-12-06","close":6160.0},{"date":"2022-12-07","close":6100.0},{"date":"2022-12-08","close":6020.0},{"date":"2022-12-09","close":6090.0},{"date":"2022-12-12","close":6160.0},{"date":"2022-12-13","close":6140.0},{"date":"2022-12-14","close":6140.0},{"date":"2022-12-15","close":6130.0},{"date":"2022-12-16","close":6130.0},{"date":"2022-12-19","close":6200.0},{"date":"2022-12-20","close":6130.0},{"date":"2022-12-21","close":6140.0},{"date":"2022-12-22","close":6130.0},{"date":"2022-12-23","close":6120.0},{"date":"2022-12-26","close":6250.0},{"date":"2022-12-27","close":6260.0},{"date":"2022-12-28","close":5980.0},{"date":"2022-12-29","close":5230.0},{"date":"2023-01-02","close":5180.0},{"date":"2023-01-03","close":5390.0},{"date":"2023-01-04","close":5390.0},{"date":"2023-01-05","close":5350.0},{"date":"2023-01-06","close":5540.0},{"date":"2023-01-09","close":5690.0},{"date":"2023-01-10","close":5720.0},{"date":"2023-01-11","close":5800.0},{"date":"2023-01-12","close":5790.0},{"date":"2023-01-13","close":5790.0},{"date":"2023-01-16","close":5700.0},{"date":"2023-01-17","close":5610.0},{"date":"2023-01-18","close":5570.0},{"date":"2023-01-19","close":5470.0},{"date":"2023-01-20","close":5470.0},{"date":"2023-01-25","close":5600.0},{"date":"2023-01-26","close":5750.0},{"date":"2023-01-27","close":5650.0},{"date":"2023-01-30","close":5570.0},{"date":"2023-01-31","close":5660.0},{"date":"2023-02-01","close":5800.0},{"date":"2023-02-02","close":6070.0},{"date":"2023-02-03","close":6100.0},{"date":"2023-02-06","close":7930.0},{"date":"2023-02-07","close":7380.0},{"date":"2023-02-08","close":7180.0},{"date":"2023-02-09","close":6820.0},{"date":"2023-02-10","close":6780.0},{"date":"2023-02-13","close":6810.0},{"date":"2023-02-14","close":6640.0},{"date":"2023-02-15","close":6820.0},{"date":"2023-02-16","close":6490.0},{"date":"2023-02-17","close":6610.0},{"date":"2023-02-20","close":6680.0},{"date":"2023-02-21","close":6610.0},{"date":"2023-02-22","close":6430.0},{"date":"2023-02-23","close":6410.0},{"date":"2023-02-24","close":6270.0},{"date":"2023-02-27","close":6290.0},{"date":"2023-02-28","close":6220.0},{"date":"2023-03-02","close":6220.0},{"date":"2023-03-03","close":6220.0},{"date":"2023-03-06","close":6070.0},{"date":"2023-03-07","close":6010.0},{"date":"2023-03-08","close":6370.0},{"date":"2023-03-09","close":6390.0},{"date":"2023-03-10","close":6710.0},{"date":"2023-03-13","close":6770.0},{"date":"2023-03-14","close":6760.0},{"date":"2023-03-15","close":7030.0},{"date":"2023-03-16","close":6750.0},{"date":"2023-03-17","close":6680.0},{"date":"2023-03-20","close":6990.0},{"date":"2023-03-21","close":7280.0},{"date":"2023-03-22","close":7700.0},{"date":"2023-03-23","close":7800.0},{"date":"2023-03-24","close":7490.0},{"date":"2023-03-27","close":7680.0},{"date":"2023-03-28","close":8500.0},{"date":"2023-03-29","close":9690.0},{"date":"2023-03-30","close":9250.0},{"date":"2023-03-31","close":9980.0},{"date":"2023-04-03","close":10120.0},{"date":"2023-04-04","close":11610.0},{"date":"2023-04-05","close":11350.0},{"date":"2023-04-06","close":11420.0},{"date":"2023-04-07","close":12000.0},{"date":"2023-04-10","close":12680.0},{"date":"2023-04-11","close":12710.0},{"date":"2023-04-12","close":13690.0},{"date":"2023-04-13","close":13690.0},{"date":"2023-04-14","close":13650.0},{"date":"2023-04-17","close":14560.0},{"date":"2023-04-18","close":14090.0},{"date":"2023-04-19","close":12850.0},{"date":"2023-04-20","close":13560.0},{"date":"2023-04-21","close":13540.0},{"date":"2023-04-24","close":13330.0},{"date":"2023-04-25","close":12960.0},{"date":"2023-04-26","close":12930.0},{"date":"2023-04-27","close":13140.0},{"date":"2023-04-28","close":13140.0},{"date":"2023-05-02","close":12760.0},{"date":"2023-05-03","close":12200.0},{"date":"2023-05-04","close":12600.0},{"date":"2023-05-08","close":12630.0},{"date":"2023-05-09","close":12420.0},{"date":"2023-05-10","close":12280.0},{"date":"2023-05-11","close":12050.0},{"date":"2023-05-12","close":11930.0},{"date":"2023-05-15","close":11780.0},{"date":"2023-05-16","close":11620.0},{"date":"2023-05-17","close":11400.0},{"date":"2023-05-18","close":11870.0},{"date":"2023-05-19","close":11700.0},{"date":"2023-05-22","close":12240.0},{"date":"2023-05-23","close":12260.0},{"date":"2023-05-24","close":12260.0},{"date":"2023-05-25","close":12040.0},{"date":"2023-05-26","close":12060.0},{"date":"2023-05-30","close":11990.0},{"date":"2023-05-31","close":11900.0},{"date":"2023-06-01","close":11890.0},{"date":"2023-06-02","close":12800.0},{"date":"2023-06-05","close":12770.0},{"date":"2023-06-07","close":12600.0},{"date":"2023-06-08","close":12860.0},{"date":"2023-06-09","close":13300.0},{"date":"2023-06-12","close":13230.0},{"date":"2023-06-13","close":14100.0},{"date":"2023-06-14","close":13520.0},{"date":"2023-06-15","close":13780.0},{"date":"2023-06-16","close":13900.0},{"date":"2023-06-19","close":13800.0},{"date":"2023-06-20","close":13710.0},{"date":"2023-06-21","close":14300.0},{"date":"2023-06-22","close":15570.0},{"date":"2023-06-23","close":16160.0},{"date":"2023-06-26","close":15950.0},{"date":"2023-06-27","close":15800.0},{"date":"2023-06-28","close":15060.0},{"date":"2023-06-29","close":14860.0},{"date":"2023-06-30","close":14800.0},{"date":"2023-07-03","close":14600.0},{"date":"2023-07-04","close":14340.0},{"date":"2023-07-05","close":14400.0},{"date":"2023-07-06","close":14260.0},{"date":"2023-07-07","close":14180.0},{"date":"2023-07-10","close":14160.0},{"date":"2023-07-11","close":14500.0},{"date":"2023-07-12","close":14880.0},{"date":"2023-07-13","close":14600.0},{"date":"2023-07-14","close":14630.0},{"date":"2023-07-17","close":14800.0},{"date":"2023-07-18","close":14970.0},{"date":"2023-07-19","close":15700.0},{"date":"2023-07-20","close":17350.0},{"date":"2023-07-21","close":17120.0},{"date":"2023-07-24","close":17120.0},{"date":"2023-07-25","close":17730.0},{"date":"2023-07-26","close":16950.0},{"date":"2023-07-27","close":16950.0},{"date":"2023-07-28","close":17690.0},{"date":"2023-07-31","close":18000.0},{"date":"2023-08-01","close":17600.0},{"date":"2023-08-02","close":16790.0},{"date":"2023-08-03","close":16750.0},{"date":"2023-08-04","close":16050.0},{"date":"2023-08-07","close":15900.0},{"date":"2023-08-08","close":15580.0},{"date":"2023-08-09","close":15830.0},{"date":"2023-08-10","close":15820.0},{"date":"2023-08-11","close":15910.0},{"date":"2023-08-14","close":15280.0},{"date":"2023-08-16","close":15130.0},{"date":"2023-08-17","close":15600.0},{"date":"2023-08-18","close":15780.0},{"date":"2023-08-21","close":16600.0},{"date":"2023-08-22","close":16260.0},{"date":"2023-08-23","close":17000.0},{"date":"2023-08-24","close":17200.0},{"date":"2023-08-25","close":17660.0},{"date":"2023-08-28","close":17310.0},{"date":"2023-08-29","close":17150.0},{"date":"2023-08-30","close":17200.0},{"date":"2023-08-31","close":17420.0},{"date":"2023-09-01","close":17640.0},{"date":"2023-09-04","close":18300.0},{"date":"2023-09-05","close":19970.0},{"date":"2023-09-06","close":19670.0},{"date":"2023-09-07","close":19350.0},{"date":"2023-09-08","close":19560.0},{"date":"2023-09-11","close":19350.0},{"date":"2023-09-12","close":18960.0},{"date":"2023-09-13","close":18750.0},{"date":"2023-09-14","close":18970.0},{"date":"2023-09-15","close":19470.0},{"date":"2023-09-18","close":18730.0},{"date":"2023-09-19","close":18310.0},{"date":"2023-09-20","close":18680.0},{"date":"2023-09-21","close":18440.0},{"date":"2023-09-22","close":18500.0},{"date":"2023-09-25","close":18130.0},{"date":"2023-09-26","close":17880.0},{"date":"2023-09-27","close":18600.0},{"date":"2023-10-04","close":17840.0},{"date":"2023-10-05","close":17590.0},{"date":"2023-10-06","close":17900.0},{"date":"2023-10-10","close":17430.0},{"date":"2023-10-11","close":17110.0},{"date":"2023-10-12","close":17630.0},{"date":"2023-10-13","close":17530.0},{"date":"2023-10-16","close":17200.0},{"date":"2023-10-17","close":17190.0},{"date":"2023-10-18","close":17100.0},{"date":"2023-10-19","close":16500.0},{"date":"2023-10-20","close":15850.0},{"date":"2023-10-23","close":15120.0},{"date":"2023-10-24","close":15470.0},{"date":"2023-10-25","close":15730.0},{"date":"2023-10-26","close":15550.0},{"date":"2023-10-27","close":16000.0},{"date":"2023-10-30","close":16000.0},{"date":"2023-10-31","close":15450.0},{"date":"2023-11-01","close":14650.0},{"date":"2023-11-02","close":15480.0},{"date":"2023-11-03","close":15480.0},{"date":"2023-11-06","close":15880.0},{"date":"2023-11-07","close":15500.0},{"date":"2023-11-08","close":15090.0},{"date":"2023-11-09","close":14790.0},{"date":"2023-11-10","close":14370.0},{"date":"2023-11-13","close":14200.0},{"date":"2023-11-14","close":14650.0},{"date":"2023-11-15","close":15090.0},{"date":"2023-11-16","close":15100.0},{"date":"2023-11-17","close":15090.0},{"date":"2023-11-20","close":15360.0},{"date":"2023-11-21","close":16070.0},{"date":"2023-11-22","close":15760.0},{"date":"2023-11-23","close":15600.0},{"date":"2023-11-24","close":15550.0},{"date":"2023-11-27","close":15820.0},{"date":"2023-11-28","close":15690.0},{"date":"2023-11-29","close":15940.0},{"date":"2023-11-30","close":15600.0},{"date":"2023-12-01","close":15590.0},{"date":"2023-12-04","close":15250.0},{"date":"2023-12-05","close":15280.0},{"date":"2023-12-06","close":15200.0},{"date":"2023-12-07","close":15150.0},{"date":"2023-12-08","close":15830.0},{"date":"2023-12-11","close":15700.0},{"date":"2023-12-12","close":15780.0},{"date":"2023-12-13","close":15580.0},{"date":"2023-12-14","close":15400.0},{"date":"2023-12-15","close":14900.0},{"date":"2023-12-18","close":14780.0},{"date":"2023-12-19","close":14880.0},{"date":"2023-12-20","close":14870.0},{"date":"2023-12-21","close":14720.0},{"date":"2023-12-22","close":14710.0},{"date":"2023-12-26","close":14270.0},{"date":"2023-12-27","close":14480.0},{"date":"2023-12-28","close":14480.0},{"date":"2024-01-02","close":14310.0},{"date":"2024-01-03","close":14700.0},{"date":"2024-01-04","close":15800.0},{"date":"2024-01-05","close":15500.0},{"date":"2024-01-08","close":15360.0},{"date":"2024-01-09","close":16100.0},{"date":"2024-01-10","close":16600.0},{"date":"2024-01-11","close":16100.0},{"date":"2024-01-12","close":15920.0},{"date":"2024-01-15","close":15830.0},{"date":"2024-01-16","close":15830.0},{"date":"2024-01-17","close":15650.0},{"date":"2024-01-18","close":15600.0},{"date":"2024-01-19","close":15340.0},{"date":"2024-01-22","close":15150.0},{"date":"2024-01-23","close":15250.0},{"date":"2024-01-24","close":15400.0},{"date":"2024-01-25","close":15110.0},{"date":"2024-01-26","close":15190.0},{"date":"2024-01-29","close":14850.0},{"date":"2024-01-30","close":14700.0},{"date":"2024-01-31","close":14700.0},{"date":"2024-02-01","close":15040.0},{"date":"2024-02-02","close":15390.0},{"date":"2024-02-05","close":15250.0},{"date":"2024-02-06","close":15620.0},{"date":"2024-02-07","close":15350.0},{"date":"2024-02-08","close":15550.0},{"date":"2024-02-13","close":16450.0},{"date":"2024-02-14","close":17020.0},{"date":"2024-02-15","close":16820.0},{"date":"2024-02-16","close":16550.0},{"date":"2024-02-19","close":16320.0},{"date":"2024-02-20","close":16200.0},{"date":"2024-02-21","close":16900.0},{"date":"2024-02-22","close":17540.0},{"date":"2024-02-23","close":17840.0},{"date":"2024-02-26","close":18180.0},{"date":"2024-02-27","close":17900.0},{"date":"2024-02-28","close":18630.0},{"date":"2024-02-29","close":18500.0},{"date":"2024-03-04","close":18670.0},{"date":"2024-03-05","close":17570.0},{"date":"2024-03-06","close":18220.0},{"date":"2024-03-07","close":18610.0},{"date":"2024-03-08","close":18750.0},{"date":"2024-03-11","close":18400.0},{"date":"2024-03-12","close":18840.0},{"date":"2024-03-13","close":19140.0},{"date":"2024-03-14","close":20050.0},{"date":"2024-03-15","close":19740.0},{"date":"2024-03-18","close":19580.0},{"date":"2024-03-19","close":19100.0},{"date":"2024-03-20","close":19000.0},{"date":"2024-03-21","close":19180.0},{"date":"2024-03-22","close":19200.0},{"date":"2024-03-25","close":19360.0},{"date":"2024-03-26","close":18850.0},{"date":"2024-03-27","close":19380.0},{"date":"2024-03-28","close":19160.0},{"date":"2024-03-29","close":19420.0},{"date":"2024-04-01","close":19230.0},{"date":"2024-04-02","close":18710.0},{"date":"2024-04-03","close":21200.0},{"date":"2024-04-04","close":20750.0},{"date":"2024-04-05","close":20750.0},{"date":"2024-04-08","close":20100.0},{"date":"2024-04-09","close":20600.0},{"date":"2024-04-11","close":20400.0},{"date":"2024-04-12","close":20400.0},{"date":"2024-04-15","close":19980.0},{"date":"2024-04-16","close":19450.0},{"date":"2024-04-17","close":19670.0},{"date":"2024-04-18","close":19680.0},{"date":"2024-04-19","close":19200.0},{"date":"2024-04-22","close":19220.0},{"date":"2024-04-23","close":19100.0},{"date":"2024-04-24","close":20000.0},{"date":"2024-04-25","close":19530.0},{"date":"2024-04-26","close":19530.0},{"date":"2024-04-29","close":19650.0},{"date":"2024-04-30","close":19730.0},{"date":"2024-05-02","close":19320.0},{"date":"2024-05-03","close":19220.0},{"date":"2024-05-07","close":19310.0},{"date":"2024-05-08","close":19140.0},{"date":"2024-05-09","close":19000.0},{"date":"2024-05-10","close":18890.0},{"date":"2024-05-13","close":18380.0},{"date":"2024-05-14","close":18440.0},{"date":"2024-05-16","close":18480.0},{"date":"2024-05-17","close":18250.0},{"date":"2024-05-20","close":18040.0},{"date":"2024-05-21","close":17740.0},{"date":"2024-05-22","close":17800.0},{"date":"2024-05-23","close":18170.0},{"date":"2024-05-24","close":17850.0},{"date":"2024-05-27","close":17320.0},{"date":"2024-05-28","close":17110.0},{"date":"2024-05-29","close":17020.0},{"date":"2024-05-30","close":17270.0},{"date":"2024-05-31","close":16670.0},{"date":"2024-06-03","close":16830.0},{"date":"2024-06-04","close":16790.0},{"date":"2024-06-05","close":16470.0},{"date":"2024-06-07","close":16450.0},{"date":"2024-06-10","close":16830.0},{"date":"2024-06-11","close":17480.0},{"date":"2024-06-12","close":17020.0},{"date":"2024-06-13","close":17060.0},{"date":"2024-06-14","close":16820.0},{"date":"2024-06-17","close":16620.0},{"date":"2024-06-18","close":16110.0},{"date":"2024-06-19","close":17080.0},{"date":"2024-06-20","close":17320.0},{"date":"2024-06-21","close":17320.0},{"date":"2024-06-24","close":17150.0},{"date":"2024-06-25","close":17430.0},{"date":"2024-06-26","close":17390.0},{"date":"2024-06-27","close":17090.0},{"date":"2024-06-28","close":17090.0},{"date":"2024-07-01","close":17080.0},{"date":"2024-07-02","close":16600.0},{"date":"2024-07-03","close":16440.0},{"date":"2024-07-04","close":16560.0},{"date":"2024-07-05","close":17340.0},{"date":"2024-07-08","close":17050.0},{"date":"2024-07-09","close":17060.0},{"date":"2024-07-10","close":17020.0},{"date":"2024-07-11","close":17000.0},{"date":"2024-07-12","close":17080.0},{"date":"2024-07-15","close":17170.0},{"date":"2024-07-16","close":17000.0},{"date":"2024-07-17","close":16770.0},{"date":"2024-07-18","close":16770.0},{"date":"2024-07-19","close":16730.0},{"date":"2024-07-22","close":16300.0},{"date":"2024-07-23","close":16020.0},{"date":"2024-07-24","close":16010.0},{"date":"2024-07-25","close":15810.0},{"date":"2024-07-26","close":16150.0},{"date":"2024-07-29","close":16100.0},{"date":"2024-07-30","close":15700.0},{"date":"2024-07-31","close":16200.0},{"date":"2024-08-01","close":16470.0},{"date":"2024-08-02","close":16000.0},{"date":"2024-08-05","close":14560.0},{"date":"2024-08-06","close":15310.0},{"date":"2024-08-07","close":16230.0},{"date":"2024-08-08","close":16970.0},{"date":"2024-08-09","close":17350.0},{"date":"2024-08-12","close":18190.0},{"date":"2024-08-13","close":17930.0},{"date":"2024-08-14","close":17830.0},{"date":"2024-08-16","close":17780.0},{"date":"2024-08-19","close":17610.0},{"date":"2024-08-20","close":17900.0},{"date":"2024-08-21","close":17700.0},{"date":"2024-08-22","close":17600.0},{"date":"2024-08-23","close":17580.0},{"date":"2024-08-26","close":18370.0},{"date":"2024-08-27","close":18370.0},{"date":"2024-08-28","close":18150.0},{"date":"2024-08-29","close":18720.0},{"date":"2024-08-30","close":18770.0},{"date":"2024-09-02","close":18500.0},{"date":"2024-09-03","close":18380.0},{"date":"2024-09-04","close":18020.0},{"date":"2024-09-05","close":18040.0},{"date":"2024-09-06","close":17900.0},{"date":"2024-09-09","close":17900.0},{"date":"2024-09-10","close":17810.0},{"date":"2024-09-11","close":18590.0},{"date":"2024-09-12","close":18750.0},{"date":"2024-09-13","close":18930.0},{"date":"2024-09-19","close":18790.0},{"date":"2024-09-20","close":18790.0},{"date":"2024-09-23","close":18920.0},{"date":"2024-09-24","close":19350.0},{"date":"2024-09-25","close":19850.0},{"date":"2024-09-26","close":19850.0},{"date":"2024-09-27","close":19700.0},{"date":"2024-09-30","close":19450.0},{"date":"2024-10-02","close":19450.0},{"date":"2024-10-04","close":19400.0},{"date":"2024-10-07","close":19890.0},{"date":"2024-10-08","close":19880.0},{"date":"2024-10-10","close":19500.0},{"date":"2024-10-11","close":19230.0},{"date":"2024-10-14","close":19420.0},{"date":"2024-10-15","close":19200.0},{"date":"2024-10-16","close":18900.0},{"date":"2024-10-17","close":19200.0},{"date":"2024-10-18","close":18800.0},{"date":"2024-10-21","close":18590.0},{"date":"2024-10-22","close":18680.0},{"date":"2024-10-23","close":18780.0},{"date":"2024-10-24","close":18310.0},{"date":"2024-10-25","close":18280.0},{"date":"2024-10-28","close":18450.0},{"date":"2024-10-29","close":18690.0},{"date":"2024-10-30","close":18440.0},{"date":"2024-10-31","close":18550.0},{"date":"2024-11-01","close":18400.0},{"date":"2024-11-04","close":18410.0},{"date":"2024-11-05","close":18300.0},{"date":"2024-11-06","close":17800.0},{"date":"2024-11-07","close":17140.0},{"date":"2024-11-08","close":16970.0},{"date":"2024-11-11","close":16740.0},{"date":"2024-11-12","close":15790.0},{"date":"2024-11-13","close":15380.0},{"date":"2024-11-14","close":15230.0},{"date":"2024-11-15","close":15100.0},{"date":"2024-11-18","close":15090.0},{"date":"2024-11-19","close":15550.0},{"date":"2024-11-20","close":15570.0},{"date":"2024-11-21","close":15400.0},{"date":"2024-11-22","close":15370.0},{"date":"2024-11-25","close":15120.0},{"date":"2024-11-26","close":15160.0},{"date":"2024-11-27","close":15150.0},{"date":"2024-11-28","close":15350.0},{"date":"2024-11-29","close":15330.0},{"date":"2024-12-02","close":14840.0},{"date":"2024-12-03","close":15090.0},{"date":"2024-12-04","close":14900.0},{"date":"2024-12-05","close":14920.0},{"date":"2024-12-06","close":14720.0},{"date":"2024-12-09","close":14190.0},{"date":"2024-12-10","close":14310.0},{"date":"2024-12-11","close":14600.0},{"date":"2024-12-12","close":14740.0},{"date":"2024-12-13","close":14640.0},{"date":"2024-12-16","close":14250.0},{"date":"2024-12-17","close":13540.0},{"date":"2024-12-18","close":14300.0},{"date":"2024-12-19","close":14500.0},{"date":"2024-12-20","close":14400.0},{"date":"2024-12-23","close":14370.0},{"date":"2024-12-24","close":14100.0},{"date":"2024-12-26","close":13980.0},{"date":"2024-12-27","close":13640.0},{"date":"2024-12-30","close":14090.0},{"date":"2025-01-02","close":13680.0},{"date":"2025-01-03","close":14050.0},{"date":"2025-01-06","close":14280.0},{"date":"2025-01-07","close":14230.0},{"date":"2025-01-08","close":14340.0},{"date":"2025-01-09","close":14870.0},{"date":"2025-01-10","close":17070.0},{"date":"2025-01-13","close":16900.0},{"date":"2025-01-14","close":16880.0},{"date":"2025-01-15","close":15950.0},{"date":"2025-01-16","close":15780.0},{"date":"2025-01-17","close":15900.0},{"date":"2025-01-20","close":15940.0},{"date":"2025-01-21","close":15760.0},{"date":"2025-01-22","close":15500.0},{"date":"2025-01-23","close":16080.0},{"date":"2025-01-24","close":16150.0},{"date":"2025-01-31","close":16410.0},{"date":"2025-02-03","close":16160.0},{"date":"2025-02-04","close":15700.0},{"date":"2025-02-05","close":15510.0},{"date":"2025-02-06","close":15300.0},{"date":"2025-02-07","close":15300.0},{"date":"2025-02-10","close":15080.0},{"date":"2025-02-11","close":14770.0},{"date":"2025-02-12","close":14930.0},{"date":"2025-02-13","close":15350.0},{"date":"2025-02-14","close":15180.0},{"date":"2025-02-17","close":15400.0},{"date":"2025-02-18","close":15050.0},{"date":"2025-02-19","close":14700.0},{"date":"2025-02-20","close":14600.0},{"date":"2025-02-21","close":14820.0},{"date":"2025-02-24","close":14990.0},{"date":"2025-02-25","close":15560.0},{"date":"2025-02-26","close":16520.0},{"date":"2025-02-27","close":16680.0},{"date":"2025-02-28","close":16350.0},{"date":"2025-03-04","close":16240.0},{"date":"2025-03-05","close":16620.0},{"date":"2025-03-06","close":16410.0},{"date":"2025-03-07","close":16430.0},{"date":"2025-03-10","close":16590.0},{"date":"2025-03-11","close":16300.0},{"date":"2025-03-12","close":16990.0},{"date":"2025-03-13","close":17400.0},{"date":"2025-03-14","close":17210.0},{"date":"2025-03-17","close":17300.0},{"date":"2025-03-18","close":17470.0},{"date":"2025-03-19","close":17560.0},{"date":"2025-03-20","close":17400.0},{"date":"2025-03-21","close":17280.0},{"date":"2025-03-24","close":17370.0},{"date":"2025-03-25","close":17160.0},{"date":"2025-03-26","close":17530.0},{"date":"2025-03-27","close":17000.0},{"date":"2025-03-28","close":16850.0},{"date":"2025-03-31","close":16350.0},{"date":"2025-04-01","close":16500.0},{"date":"2025-04-02","close":16380.0},{"date":"2025-04-03","close":16260.0},{"date":"2025-04-04","close":16300.0},{"date":"2025-04-07","close":15690.0},{"date":"2025-04-08","close":16120.0},{"date":"2025-04-09","close":15850.0},{"date":"2025-04-10","close":16580.0},{"date":"2025-04-11","close":16760.0},{"date":"2025-04-14","close":17300.0},{"date":"2025-04-15","close":17180.0},{"date":"2025-04-16","close":16920.0},{"date":"2025-04-17","close":17060.0},{"date":"2025-04-18","close":17100.0},{"date":"2025-04-21","close":16850.0},{"date":"2025-04-22","close":16660.0},{"date":"2025-04-23","close":17170.0},{"date":"2025-04-24","close":18720.0},{"date":"2025-04-25","close":18930.0},{"date":"2025-04-28","close":19330.0},{"date":"2025-04-29","close":19120.0},{"date":"2025-04-30","close":18680.0},{"date":"2025-05-02","close":18460.0},{"date":"2025-05-07","close":18030.0},{"date":"2025-05-08","close":18300.0},{"date":"2025-05-09","close":18140.0},{"date":"2025-05-12","close":17100.0},{"date":"2025-05-13","close":17250.0},{"date":"2025-05-14","close":17530.0},{"date":"2025-05-15","close":17340.0},{"date":"2025-05-16","close":17010.0},{"date":"2025-05-19","close":16520.0},{"date":"2025-05-20","close":16630.0},{"date":"2025-05-21","close":17560.0},{"date":"2025-05-22","close":17250.0},{"date":"2025-05-23","close":16970.0},{"date":"2025-05-26","close":17060.0},{"date":"2025-05-27","close":16700.0},{"date":"2025-05-28","close":16810.0},{"date":"2025-05-29","close":16870.0},{"date":"2025-05-30","close":16870.0},{"date":"2025-06-02","close":16930.0},{"date":"2025-06-04","close":16980.0},{"date":"2025-06-05","close":17000.0},{"date":"2025-06-09","close":16830.0},{"date":"2025-06-10","close":16520.0},{"date":"2025-06-11","close":16220.0},{"date":"2025-06-12","close":16290.0},{"date":"2025-06-13","close":15940.0},{"date":"2025-06-16","close":15110.0},{"date":"2025-06-17","close":15200.0},{"date":"2025-06-18","close":14790.0},{"date":"2025-06-19","close":14470.0},{"date":"2025-06-20","close":14120.0},{"date":"2025-06-23","close":14400.0},{"date":"2025-06-24","close":14680.0},{"date":"2025-06-25","close":14490.0},{"date":"2025-06-26","close":14430.0},{"date":"2025-06-27","close":13960.0},{"date":"2025-06-30","close":13960.0},{"date":"2025-07-01","close":14230.0},{"date":"2025-07-02","close":13710.0},{"date":"2025-07-03","close":13690.0},{"date":"2025-07-04","close":13020.0},{"date":"2025-07-07","close":12960.0},{"date":"2025-07-08","close":14190.0},{"date":"2025-07-09","close":14200.0},{"date":"2025-07-10","close":14250.0},{"date":"2025-07-11","close":14100.0},{"date":"2025-07-14","close":13700.0},{"date":"2025-07-15","close":14110.0},{"date":"2025-07-16","close":14190.0},{"date":"2025-07-17","close":14000.0},{"date":"2025-07-18","close":14020.0},{"date":"2025-07-21","close":13950.0},{"date":"2025-07-22","close":13650.0},{"date":"2025-07-23","close":13440.0},{"date":"2025-07-24","close":13800.0},{"date":"2025-07-25","close":13500.0},{"date":"2025-07-28","close":13600.0},{"date":"2025-07-29","close":13530.0},{"date":"2025-07-30","close":13050.0},{"date":"2025-07-31","close":14300.0},{"date":"2025-08-01","close":14630.0},{"date":"2025-08-04","close":14400.0},{"date":"2025-08-05","close":14890.0},{"date":"2025-08-06","close":14530.0},{"date":"2025-08-07","close":14600.0},{"date":"2025-08-08","close":14410.0},{"date":"2025-08-11","close":14530.0},{"date":"2025-08-12","close":14400.0},{"date":"2025-08-13","close":14450.0},{"date":"2025-08-14","close":14390.0},{"date":"2025-08-18","close":14090.0},{"date":"2025-08-19","close":14020.0},{"date":"2025-08-20","close":13700.0},{"date":"2025-08-21","close":13700.0},{"date":"2025-08-22","close":13620.0},{"date":"2025-08-25","close":13700.0},{"date":"2025-08-26","close":13690.0},{"date":"2025-08-27","close":13620.0},{"date":"2025-08-28","close":13620.0},{"date":"2025-08-29","close":13410.0},{"date":"2025-09-01","close":13280.0},{"date":"2025-09-02","close":13000.0},{"date":"2025-09-03","close":13280.0},{"date":"2025-09-04","close":13320.0},{"date":"2025-09-05","close":13200.0},{"date":"2025-09-08","close":13370.0},{"date":"2025-09-09","close":12860.0},{"date":"2025-09-10","close":13060.0},{"date":"2025-09-11","close":13090.0},{"date":"2025-09-12","close":13190.0},{"date":"2025-09-15","close":13060.0},{"date":"2025-09-16","close":12940.0},{"date":"2025-09-17","close":13130.0},{"date":"2025-09-18","close":13280.0},{"date":"2025-09-19","close":13450.0},{"date":"2025-09-22","close":13490.0},{"date":"2025-09-23","close":13740.0},{"date":"2025-09-24","close":14220.0},{"date":"2025-09-25","close":13540.0},{"date":"2025-09-26","close":13700.0},{"date":"2025-09-29","close":13750.0},{"date":"2025-09-30","close":13750.0},{"date":"2025-10-01","close":13970.0},{"date":"2025-10-02","close":13860.0},{"date":"2025-10-10","close":13350.0},{"date":"2025-10-13","close":13190.0},{"date":"2025-10-14","close":13300.0},{"date":"2025-10-15","close":13470.0},{"date":"2025-10-16","close":13320.0},{"date":"2025-10-17","close":12880.0},{"date":"2025-10-20","close":13030.0},{"date":"2025-10-21","close":12570.0},{"date":"2025-10-22","close":12800.0},{"date":"2025-10-23","close":12800.0},{"date":"2025-10-24","close":13500.0},{"date":"2025-10-27","close":13240.0},{"date":"2025-10-28","close":17210.0},{"date":"2025-10-29","close":15840.0},{"date":"2025-10-30","close":15240.0},{"date":"2025-10-31","close":14390.0},{"date":"2025-11-03","close":14210.0},{"date":"2025-11-04","close":13870.0},{"date":"2025-11-05","close":13730.0},{"date":"2025-11-06","close":13360.0},{"date":"2025-11-07","close":13140.0},{"date":"2025-11-10","close":13200.0},{"date":"2025-11-11","close":12910.0},{"date":"2025-11-12","close":13120.0},{"date":"2025-11-13","close":13000.0},{"date":"2025-11-14","close":12600.0},{"date":"2025-11-17","close":12300.0},{"date":"2025-11-18","close":11710.0},{"date":"2025-11-19","close":11520.0},{"date":"2025-11-20","close":11690.0},{"date":"2025-11-21","close":11100.0},{"date":"2025-11-24","close":11100.0},{"date":"2025-11-25","close":11720.0},{"date":"2025-11-26","close":13200.0},{"date":"2025-11-27","close":13580.0},{"date":"2025-11-28","close":14000.0},{"date":"2025-12-01","close":13780.0},{"date":"2025-12-02","close":13440.0},{"date":"2025-12-03","close":13810.0},{"date":"2025-12-04","close":13600.0},{"date":"2025-12-05","close":13410.0},{"date":"2025-12-08","close":13350.0},{"date":"2025-12-09","close":13060.0},{"date":"2025-12-10","close":12720.0},{"date":"2025-12-11","close":12770.0},{"date":"2025-12-12","close":12560.0},{"date":"2025-12-15","close":12310.0},{"date":"2025-12-16","close":11880.0},{"date":"2025-12-17","close":11820.0},{"date":"2025-12-18","close":11790.0},{"date":"2025-12-19","close":11790.0},{"date":"2025-12-22","close":11790.0},{"date":"2025-12-23","close":11550.0},{"date":"2025-12-24","close":11180.0},{"date":"2025-12-26","close":11200.0},{"date":"2025-12-29","close":11290.0},{"date":"2025-12-30","close":11410.0},{"date":"2026-01-02","close":10600.0},{"date":"2026-01-05","close":10000.0},{"date":"2026-01-06","close":10090.0},{"date":"2026-01-07","close":9900.0},{"date":"2026-01-08","close":9700.0},{"date":"2026-01-09","close":9540.0},{"date":"2026-01-12","close":9750.0},{"date":"2026-01-13","close":9740.0},{"date":"2026-01-14","close":9510.0},{"date":"2026-01-15","close":9490.0},{"date":"2026-01-16","close":9580.0},{"date":"2026-01-19","close":9600.0},{"date":"2026-01-20","close":9620.0},{"date":"2026-01-21","close":9290.0},{"date":"2026-01-22","close":9420.0},{"date":"2026-01-23","close":9790.0},{"date":"2026-01-26","close":10220.0},{"date":"2026-01-27","close":10100.0},{"date":"2026-01-28","close":10110.0},{"date":"2026-01-29","close":10440.0},{"date":"2026-01-30","close":10180.0},{"date":"2026-02-02","close":10000.0},{"date":"2026-02-03","close":10120.0},{"date":"2026-02-04","close":10400.0},{"date":"2026-02-05","close":9900.0},{"date":"2026-02-06","close":9690.0},{"date":"2026-02-09","close":10250.0},{"date":"2026-02-10","close":10190.0},{"date":"2026-02-11","close":10150.0},{"date":"2026-02-12","close":10120.0},{"date":"2026-02-13","close":9930.0},{"date":"2026-02-19","close":10260.0},{"date":"2026-02-20","close":10010.0},{"date":"2026-02-23","close":10470.0},{"date":"2026-02-24","close":10410.0},{"date":"2026-02-25","close":10070.0},{"date":"2026-02-26","close":9920.0},{"date":"2026-02-27","close":9600.0},{"date":"2026-03-03","close":9100.0},{"date":"2026-03-04","close":8260.0},{"date":"2026-03-05","close":9000.0},{"date":"2026-03-06","close":9130.0},{"date":"2026-03-09","close":8520.0},{"date":"2026-03-10","close":8530.0},{"date":"2026-03-11","close":8810.0},{"date":"2026-03-12","close":8680.0},{"date":"2026-03-13","close":8620.0},{"date":"2026-03-16","close":8610.0},{"date":"2026-03-17","close":8650.0},{"date":"2026-03-18","close":9000.0},{"date":"2026-03-19","close":8560.0},{"date":"2026-03-20","close":9200.0},{"date":"2026-03-23","close":8710.0},{"date":"2026-03-24","close":8970.0},{"date":"2026-03-25","close":9310.0},{"date":"2026-03-26","close":9370.0},{"date":"2026-03-27","close":9200.0},{"date":"2026-03-30","close":8720.0},{"date":"2026-03-31","close":8430.0},{"date":"2026-04-01","close":8830.0},{"date":"2026-04-02","close":8680.0},{"date":"2026-04-03","close":8620.0},{"date":"2026-04-06","close":8310.0},{"date":"2026-04-07","close":8460.0},{"date":"2026-04-08","close":8670.0},{"date":"2026-04-09","close":8600.0},{"date":"2026-04-10","close":9350.0},{"date":"2026-04-13","close":8820.0},{"date":"2026-04-14","close":8950.0},{"date":"2026-04-15","close":8760.0},{"date":"2026-04-16","close":8750.0},{"date":"2026-04-17","close":8730.0},{"date":"2026-04-20","close":8800.0},{"date":"2026-04-21","close":8900.0},{"date":"2026-04-22","close":8710.0},{"date":"2026-04-23","close":8670.0},{"date":"2026-04-24","close":8770.0},{"date":"2026-04-27","close":8900.0},{"date":"2026-04-28","close":8540.0},{"date":"2026-04-29","close":8780.0},{"date":"2026-04-30","close":8520.0},{"date":"2026-05-04","close":8110.0},{"date":"2026-05-06","close":7600.0},{"date":"2026-05-07","close":7610.0},{"date":"2026-05-08","close":7500.0},{"date":"2026-05-11","close":7160.0},{"date":"2026-05-12","close":6930.0},{"date":"2026-05-13","close":6930.0},{"date":"2026-05-14","close":6590.0},{"date":"2026-05-15","close":6710.0},{"date":"2026-05-18","close":6300.0},{"date":"2026-05-19","close":6400.0},{"date":"2026-05-20","close":6300.0},{"date":"2026-05-21","close":6070.0},{"date":"2026-05-22","close":6290.0},{"date":"2026-05-26","close":6380.0},{"date":"2026-05-27","close":6070.0},{"date":"2026-05-28","close":6080.0},{"date":"2026-05-29","close":5900.0},{"date":"2026-06-01","close":5720.0},{"date":"2026-06-02","close":5470.0},{"date":"2026-06-04","close":5850.0},{"date":"2026-06-05","close":5640.0},{"date":"2026-06-08","close":5340.0},{"date":"2026-06-09","close":5320.0},{"date":"2026-06-10","close":5180.0},{"date":"2026-06-11","close":5430.0},{"date":"2026-06-12","close":5390.0},{"date":"2026-06-15","close":5450.0},{"date":"2026-06-16","close":5580.0},{"date":"2026-06-17","close":5560.0},{"date":"2026-06-18","close":5470.0},{"date":"2026-06-19","close":5400.0},{"date":"2026-06-22","close":5030.0},{"date":"2026-06-23","close":4835.0},{"date":"2026-06-24","close":4700.0},{"date":"2026-06-25","close":4835.0},{"date":"2026-06-26","close":4460.0},{"date":"2026-06-29","close":4785.0},{"date":"2026-06-30","close":4600.0},{"date":"2026-07-01","close":4520.0},{"date":"2026-07-02","close":4310.0},{"date":"2026-07-03","close":4200.0},{"date":"2026-07-06","close":4090.0},{"date":"2026-07-07","close":4200.0},{"date":"2026-07-08","close":4205.0},{"date":"2026-07-09","close":3990.0},{"date":"2026-07-10","close":4020.0},{"date":"2026-07-13","close":3995.0},{"date":"2026-07-14","close":3605.0},{"date":"2026-07-15","close":3825.0},{"date":"2026-07-16","close":3995.0},{"date":"2026-07-20","close":3680.0},{"date":"2026-07-21","close":3685.0},{"date":"2026-07-22","close":3640.0},{"date":"2026-07-23","close":3685.0},{"date":"2026-07-24","close":3725.0},{"date":"2026-07-27","close":3800.0},{"date":"2026-07-28","close":3850.0},{"date":"2026-07-29","close":3740.0},{"date":"2026-07-30","close":3885.0},{"date":"2026-07-31","close":3885.0},{"date":"2026-08-03","close":3865.0},{"date":"2026-08-04","close":4400.0},{"date":"2026-08-05","close":4395.0},{"date":"2026-08-06","close":4240.0},{"date":"2026-08-07","close":4345.0},{"date":"2026-08-10","close":4465.0},{"date":"2026-08-11","close":4785.0},{"date":"2026-08-12","close":5200.0},{"date":"2026-08-13","close":5440.0},{"date":"2026-08-14","close":5610.0},{"date":"2026-08-18","close":5700.0},{"date":"2026-08-19","close":6050.0},{"date":"2026-08-20","close":6220.0},{"date":"2026-08-21","close":5820.0},{"date":"2026-08-24","close":5680.0},{"date":"2026-08-25","close":5440.0},{"date":"2026-08-26","close":5530.0},{"date":"2026-08-27","close":5460.0},{"date":"2026-08-28","close":5310.0},{"date":"2026-08-31","close":5310.0},{"date":"2026-09-01","close":5290.0},{"date":"2026-09-02","close":5190.0},{"date":"2026-09-03","close":5110.0},{"date":"2026-09-04","close":5170.0},{"date":"2026-09-07","close":5230.0},{"date":"2026-09-08","close":5130.0},{"date":"2026-09-09","close":5030.0},{"date":"2026-09-10","close":4950.0},{"date":"2026-09-11","close":4945.0},{"date":"2026-09-14","close":4775.0},{"date":"2026-09-15","close":4950.0},{"date":"2026-09-16","close":4900.0},{"date":"2026-09-17","close":4905.0},{"date":"2026-09-18","close":5070.0},{"date":"2026-09-21","close":4975.0},{"date":"2026-09-22","close":4885.0},{"date":"2026-09-23","close":4900.0},{"date":"2026-09-28","close":5140.0},{"date":"2026-09-29","close":4970.0},{"date":"2026-09-30","close":5350.0},{"date":"2026-10-01","close":5200.0},{"date":"2026-10-02","close":5230.0},{"date":"2026-10-06","close":5390.0},{"date":"2026-10-07","close":5320.0},{"date":"2026-10-08","close":5500.0},{"date":"2026-10-12","close":5340.0},{"date":"2026-10-13","close":5280.0},{"date":"2026-10-14","close":5140.0},{"date":"2026-10-15","close":4880.0},{"date":"2026-10-16","close":4910.0},{"date":"2026-10-19","close":4805.0},{"date":"2026-10-20","close":4800.0},{"date":"2026-10-21","close":5090.0},{"date":"2026-10-22","close":4705.0},{"date":"2026-10-23","close":4715.0}],"chart_data":[{"date":"2024-10-23","open":18800,"high":18800,"low":18520,"close":18780,"volume":6000,"rsi_14":38.87,"sma_20":19302.0,"sma_60":18063.67,"sma_120":17816.67},{"date":"2024-10-24","open":18730,"high":18780,"low":18200,"close":18310,"volume":12651,"rsi_14":33.62,"sma_20":19271.5,"sma_60":18101.83,"sma_120":17802.58},{"date":"2024-10-25","open":18450,"high":18450,"low":17970,"close":18280,"volume":9107,"rsi_14":33.82,"sma_20":19218.0,"sma_60":18139.67,"sma_120":17792.17},{"date":"2024-10-28","open":18420,"high":18650,"low":18280,"close":18450,"volume":641,"rsi_14":27.07,"sma_20":19148.0,"sma_60":18183.67,"sma_120":17783.17},{"date":"2024-10-29","open":18450,"high":18700,"low":18250,"close":18690,"volume":8314,"rsi_14":32.34,"sma_20":19090.0,"sma_60":18226.0,"sma_120":17775.17},{"date":"2024-10-30","open":18580,"high":18700,"low":18360,"close":18440,"volume":4865,"rsi_14":33.64,"sma_20":19027.0,"sma_60":18265.0,"sma_120":17764.42},{"date":"2024-10-31","open":18420,"high":18550,"low":18000,"close":18550,"volume":6227,"rsi_14":38.96,"sma_20":18982.0,"sma_60":18312.5,"sma_120":17758.0},{"date":"2024-11-01","open":19000,"high":19280,"low":17930,"close":18400,"volume":26470,"rsi_14":33.22,"sma_20":18929.5,"sma_60":18349.17,"sma_120":17751.17},{"date":"2024-11-04","open":18320,"high":18780,"low":17920,"close":18410,"volume":12737,"rsi_14":36.04,"sma_20":18880.0,"sma_60":18381.5,"sma_120":17743.67},{"date":"2024-11-05","open":18780,"high":18780,"low":18000,"close":18300,"volume":9311,"rsi_14":38.64,"sma_20":18800.5,"sma_60":18419.83,"sma_120":17736.67},{"date":"2024-11-06","open":18600,"high":18600,"low":17560,"close":17800,"volume":24260,"rsi_14":25.35,"sma_20":18696.5,"sma_60":18473.83,"sma_120":17726.67},{"date":"2024-11-07","open":18400,"high":18400,"low":16510,"close":17140,"volume":69458,"rsi_14":23.23,"sma_20":18578.5,"sma_60":18504.33,"sma_120":17712.08},{"date":"2024-11-08","open":17100,"high":17150,"low":16600,"close":16970,"volume":19005,"rsi_14":23.53,"sma_20":18465.5,"sma_60":18516.67,"sma_120":17700.33},{"date":"2024-11-11","open":16860,"high":16960,"low":16350,"close":16740,"volume":16129,"rsi_14":19.69,"sma_20":18331.5,"sma_60":18512.83,"sma_120":17686.17},{"date":"2024-11-12","open":16650,"high":17080,"low":15440,"close":15790,"volume":47052,"rsi_14":13.09,"sma_20":18161.0,"sma_60":18486.83,"sma_120":17663.75},{"date":"2024-11-13","open":15600,"high":16200,"low":15040,"close":15380,"volume":15909,"rsi_14":13.28,"sma_20":17985.0,"sma_60":18440.0,"sma_120":17639.83},{"date":"2024-11-14","open":15900,"high":16070,"low":14780,"close":15230,"volume":34405,"rsi_14":12.9,"sma_20":17786.5,"sma_60":18395.0,"sma_120":17616.42},{"date":"2024-11-15","open":15230,"high":15770,"low":14680,"close":15100,"volume":35469,"rsi_14":8.85,"sma_20":17601.5,"sma_60":18349.5,"sma_120":17594.42},{"date":"2024-11-18","open":15400,"high":15400,"low":14920,"close":15090,"volume":16140,"rsi_14":3.12,"sma_20":17426.5,"sma_60":18304.67,"sma_120":17571.83},{"date":"2024-11-19","open":15090,"high":15650,"low":14800,"close":15550,"volume":18321,"rsi_14":14.32,"sma_20":17270.0,"sma_60":18270.33,"sma_120":17550.0},{"date":"2024-11-20","open":15700,"high":15780,"low":15340,"close":15570,"volume":4697,"rsi_14":12.37,"sma_20":17109.5,"sma_60":18231.5,"sma_120":17531.0},{"date":"2024-11-21","open":15510,"high":15970,"low":15250,"close":15400,"volume":5544,"rsi_14":12.31,"sma_20":16964.0,"sma_60":18193.17,"sma_120":17515.0},{"date":"2024-11-22","open":15420,"high":15600,"low":15020,"close":15370,"volume":10387,"rsi_14":12.0,"sma_20":16818.5,"sma_60":18156.0,"sma_120":17500.5},{"date":"2024-11-25","open":15620,"high":15620,"low":15100,"close":15120,"volume":9252,"rsi_14":11.59,"sma_20":16652.0,"sma_60":18115.0,"sma_120":17484.67},{"date":"2024-11-26","open":15650,"high":15650,"low":15030,"close":15160,"volume":1776,"rsi_14":14.13,"sma_20":16475.5,"sma_60":18061.5,"sma_120":17467.08},{"date":"2024-11-27","open":15730,"high":15730,"low":14900,"close":15150,"volume":5003,"rsi_14":17.16,"sma_20":16311.0,"sma_60":18007.83,"sma_120":17454.42},{"date":"2024-11-28","open":15140,"high":15790,"low":14860,"close":15350,"volume":4424,"rsi_14":23.53,"sma_20":16151.0,"sma_60":17961.17,"sma_120":17442.08},{"date":"2024-11-29","open":15360,"high":15480,"low":14880,"close":15330,"volume":3942,"rsi_14":25.26,"sma_20":15997.5,"sma_60":17904.67,"sma_120":17429.92},{"date":"2024-12-02","open":15330,"high":15330,"low":14840,"close":14840,"volume":7185,"rsi_14":30.13,"sma_20":15819.0,"sma_60":17839.17,"sma_120":17416.33},{"date":"2024-12-03","open":14840,"high":15880,"low":14840,"close":15090,"volume":5145,"rsi_14":43.5,"sma_20":15658.5,"sma_60":17782.33,"sma_120":17405.0},{"date":"2024-12-04","open":15090,"high":15090,"low":14580,"close":14900,"volume":5308,"rsi_14":42.73,"sma_20":15513.5,"sma_60":17724.33,"sma_120":17388.92},{"date":"2024-12-05","open":14850,"high":15250,"low":14420,"close":14920,"volume":15951,"rsi_14":45.83,"sma_20":15402.5,"sma_60":17672.67,"sma_120":17367.58},{"date":"2024-12-06","open":14920,"high":14920,"low":14170,"close":14720,"volume":7039,"rsi_14":42.13,"sma_20":15290.0,"sma_60":17617.33,"sma_120":17348.42},{"date":"2024-12-09","open":14560,"high":14560,"low":13620,"close":14190,"volume":19094,"rsi_14":21.9,"sma_20":15162.5,"sma_60":17555.5,"sma_120":17324.5},{"date":"2024-12-10","open":14190,"high":14820,"low":14120,"close":14310,"volume":7258,"rsi_14":25.0,"sma_20":15088.5,"sma_60":17495.67,"sma_120":17303.58},{"date":"2024-12-11","open":14880,"high":14880,"low":14390,"close":14600,"volume":11967,"rsi_14":34.85,"sma_20":15049.5,"sma_60":17442.17,"sma_120":17286.75},{"date":"2024-12-12","open":14880,"high":14880,"low":14580,"close":14740,"volume":3476,"rsi_14":38.55,"sma_20":15025.0,"sma_60":17378.0,"sma_120":17275.33},{"date":"2024-12-13","open":14920,"high":14920,"low":14550,"close":14640,"volume":4106,"rsi_14":40.77,"sma_20":15002.0,"sma_60":17309.5,"sma_120":17255.0},{"date":"2024-12-16","open":14640,"high":14900,"low":14020,"close":14250,"volume":10342,"rsi_14":34.58,"sma_20":14960.0,"sma_60":17231.5,"sma_120":17229.42},{"date":"2024-12-17","open":14900,"high":14900,"low":13330,"close":13540,"volume":29378,"rsi_14":27.95,"sma_20":14859.5,"sma_60":17144.0,"sma_120":17197.92},{"date":"2024-12-18","open":13510,"high":14300,"low":13510,"close":14300,"volume":9908,"rsi_14":37.53,"sma_20":14796.0,"sma_60":17069.17,"sma_120":17174.17},{"date":"2024-12-19","open":14320,"high":14650,"low":14240,"close":14500,"volume":4956,"rsi_14":40.55,"sma_20":14751.0,"sma_60":16995.5,"sma_120":17149.75},{"date":"2024-12-20","open":14840,"high":14840,"low":13920,"close":14400,"volume":4951,"rsi_14":44.5,"sma_20":14702.5,"sma_60":16913.0,"sma_120":17124.83},{"date":"2024-12-23","open":14590,"high":14590,"low":14210,"close":14370,"volume":1854,"rsi_14":40.48,"sma_20":14665.0,"sma_60":16821.67,"sma_120":17102.17},{"date":"2024-12-24","open":14370,"high":14500,"low":13990,"close":14100,"volume":6468,"rsi_14":39.64,"sma_20":14612.0,"sma_60":16725.83,"sma_120":17077.25},{"date":"2024-12-26","open":14100,"high":14290,"low":13790,"close":13980,"volume":9575,"rsi_14":38.13,"sma_20":14553.5,"sma_60":16630.5,"sma_120":17051.42},{"date":"2024-12-27","open":13950,"high":13960,"low":13640,"close":13640,"volume":6194,"rsi_14":36.83,"sma_20":14468.0,"sma_60":16533.67,"sma_120":17026.75},{"date":"2024-12-30","open":13630,"high":14200,"low":13630,"close":14090,"volume":5065,"rsi_14":48.76,"sma_20":14406.0,"sma_60":16444.33,"sma_120":17007.17},{"date":"2025-01-02","open":14090,"high":14090,"low":13660,"close":13680,"volume":4265,"rsi_14":42.69,"sma_20":14348.0,"sma_60":16349.0,"sma_120":16983.17},{"date":"2025-01-03","open":13740,"high":14200,"low":13660,"close":14050,"volume":7946,"rsi_14":43.74,"sma_20":14296.0,"sma_60":16251.67,"sma_120":16955.75},{"date":"2025-01-06","open":14080,"high":14290,"low":13790,"close":14280,"volume":4291,"rsi_14":44.87,"sma_20":14265.0,"sma_60":16158.33,"sma_120":16932.67},{"date":"2025-01-07","open":14140,"high":14400,"low":13960,"close":14230,"volume":9979,"rsi_14":45.37,"sma_20":14230.5,"sma_60":16070.5,"sma_120":16909.08},{"date":"2025-01-08","open":14180,"high":14370,"low":14080,"close":14340,"volume":2975,"rsi_14":51.08,"sma_20":14211.5,"sma_60":15989.0,"sma_120":16886.75},{"date":"2025-01-09","open":14340,"high":14950,"low":14100,"close":14870,"volume":10233,"rsi_14":66.75,"sma_20":14245.5,"sma_60":15913.17,"sma_120":16869.0},{"date":"2025-01-10","open":14720,"high":18500,"low":14710,"close":17070,"volume":148111,"rsi_14":75.6,"sma_20":14383.5,"sma_60":15877.67,"sma_120":16868.92},{"date":"2025-01-13","open":16900,"high":17650,"low":16050,"close":16900,"volume":23811,"rsi_14":72.3,"sma_20":14498.5,"sma_60":15844.33,"sma_120":16866.67},{"date":"2025-01-14","open":16750,"high":16930,"low":16200,"close":16880,"volume":9805,"rsi_14":73.4,"sma_20":14605.5,"sma_60":15805.67,"sma_120":16865.67},{"date":"2025-01-15","open":16770,"high":16970,"low":15600,"close":15950,"volume":27258,"rsi_14":62.74,"sma_20":14671.0,"sma_60":15758.17,"sma_120":16858.83},{"date":"2025-01-16","open":15950,"high":16150,"low":15660,"close":15780,"volume":13354,"rsi_14":63.77,"sma_20":14747.5,"sma_60":15711.33,"sma_120":16850.58},{"date":"2025-01-17","open":15780,"high":15980,"low":15310,"close":15900,"volume":9709,"rsi_14":65.74,"sma_20":14865.5,"sma_60":15665.0,"sma_120":16843.67},{"date":"2025-01-20","open":15800,"high":16180,"low":15740,"close":15940,"volume":4173,"rsi_14":69.83,"sma_20":14947.5,"sma_60":15617.67,"sma_120":16840.67},{"date":"2025-01-21","open":16190,"high":16190,"low":15600,"close":15760,"volume":3916,"rsi_14":65.1,"sma_20":15010.5,"sma_60":15575.17,"sma_120":16838.5},{"date":"2025-01-22","open":15760,"high":16020,"low":15240,"close":15500,"volume":11597,"rsi_14":66.91,"sma_20":15065.5,"sma_60":15528.83,"sma_120":16834.25},{"date":"2025-01-23","open":15290,"high":16490,"low":15230,"close":16080,"volume":10490,"rsi_14":68.16,"sma_20":15151.0,"sma_60":15489.33,"sma_120":16836.5},{"date":"2025-01-24","open":16080,"high":16370,"low":15940,"close":16150,"volume":9827,"rsi_14":67.22,"sma_20":15253.5,"sma_60":15447.0,"sma_120":16836.5},{"date":"2025-01-31","open":16100,"high":16630,"low":15760,"close":16410,"volume":10607,"rsi_14":69.33,"sma_20":15375.0,"sma_60":15413.17,"sma_120":16839.08},{"date":"2025-02-03","open":16410,"high":16410,"low":15810,"close":16160,"volume":8933,"rsi_14":65.74,"sma_20":15501.0,"sma_60":15373.33,"sma_120":16842.92},{"date":"2025-02-04","open":16160,"high":16160,"low":15510,"close":15700,"volume":11637,"rsi_14":57.27,"sma_20":15581.5,"sma_60":15328.33,"sma_120":16838.75},{"date":"2025-02-05","open":15700,"high":15700,"low":15140,"close":15510,"volume":13890,"rsi_14":28.92,"sma_20":15673.0,"sma_60":15280.0,"sma_120":16830.75},{"date":"2025-02-06","open":15380,"high":15510,"low":15120,"close":15300,"volume":5299,"rsi_14":28.61,"sma_20":15735.5,"sma_60":15230.0,"sma_120":16824.92},{"date":"2025-02-07","open":15670,"high":15670,"low":15220,"close":15300,"volume":9624,"rsi_14":28.76,"sma_20":15786.5,"sma_60":15188.33,"sma_120":16831.08},{"date":"2025-02-10","open":15030,"high":15200,"low":14930,"close":15080,"volume":9229,"rsi_14":35.55,"sma_20":15829.0,"sma_60":15154.0,"sma_120":16829.17},{"date":"2025-02-11","open":15290,"high":15290,"low":14650,"close":14770,"volume":10762,"rsi_14":33.97,"sma_20":15850.5,"sma_60":15117.33,"sma_120":16817.0},{"date":"2025-02-12","open":14760,"high":15180,"low":14650,"close":14930,"volume":8329,"rsi_14":34.8,"sma_20":15853.5,"sma_60":15087.17,"sma_120":16800.0},{"date":"2025-02-13","open":14910,"high":15460,"low":14860,"close":15350,"volume":7434,"rsi_14":41.74,"sma_20":15767.5,"sma_60":15079.83,"sma_120":16783.33},{"date":"2025-02-14","open":15490,"high":15490,"low":15080,"close":15180,"volume":4584,"rsi_14":41.85,"sma_20":15681.5,"sma_60":15076.5,"sma_120":16758.25},{"date":"2025-02-17","open":15150,"high":15810,"low":15020,"close":15400,"volume":6795,"rsi_14":48.58,"sma_20":15607.5,"sma_60":15079.33,"sma_120":16737.17},{"date":"2025-02-18","open":15410,"high":15420,"low":14880,"close":15050,"volume":12531,"rsi_14":34.35,"sma_20":15562.5,"sma_60":15078.5,"sma_120":16714.0},{"date":"2025-02-19","open":15050,"high":15050,"low":14630,"close":14700,"volume":9711,"rsi_14":29.69,"sma_20":15508.5,"sma_60":15072.0,"sma_120":16688.33},{"date":"2025-02-20","open":14700,"high":14700,"low":14560,"close":14600,"volume":2418,"rsi_14":23.46,"sma_20":15443.5,"sma_60":15056.17,"sma_120":16663.25},{"date":"2025-02-21","open":14600,"high":15000,"low":14590,"close":14820,"volume":6803,"rsi_14":30.18,"sma_20":15387.5,"sma_60":15043.67,"sma_120":16637.58},{"date":"2025-02-24","open":14820,"high":15230,"low":14440,"close":14990,"volume":6509,"rsi_14":38.51,"sma_20":15349.0,"sma_60":15036.83,"sma_120":16615.0},{"date":"2025-02-25","open":15380,"high":15560,"low":14950,"close":15560,"volume":13139,"rsi_14":50.72,"sma_20":15352.0,"sma_60":15040.0,"sma_120":16598.0},{"date":"2025-02-26","open":15900,"high":16880,"low":15900,"close":16520,"volume":69251,"rsi_14":64.45,"sma_20":15374.0,"sma_60":15063.33,"sma_120":16589.17},{"date":"2025-02-27","open":16600,"high":16810,"low":16370,"close":16680,"volume":16185,"rsi_14":65.75,"sma_20":15400.5,"sma_60":15088.67,"sma_120":16575.08},{"date":"2025-02-28","open":16630,"high":16630,"low":16130,"close":16350,"volume":13620,"rsi_14":64.14,"sma_20":15397.5,"sma_60":15108.67,"sma_120":16558.25},{"date":"2025-03-04","open":16400,"high":16480,"low":16230,"close":16240,"volume":5482,"rsi_14":67.13,"sma_20":15401.5,"sma_60":15123.5,"sma_120":16542.33},{"date":"2025-03-05","open":16220,"high":16820,"low":16220,"close":16620,"volume":4962,"rsi_14":68.74,"sma_20":15447.5,"sma_60":15145.0,"sma_120":16524.83},{"date":"2025-03-06","open":16750,"high":16780,"low":16280,"close":16410,"volume":7037,"rsi_14":62.33,"sma_20":15492.5,"sma_60":15171.17,"sma_120":16505.17},{"date":"2025-03-07","open":16410,"high":16630,"low":16230,"close":16430,"volume":7832,"rsi_14":65.06,"sma_20":15549.0,"sma_60":15193.5,"sma_120":16487.92},{"date":"2025-03-10","open":17150,"high":17150,"low":16160,"close":16590,"volume":7293,"rsi_14":64.55,"sma_20":15613.5,"sma_60":15221.67,"sma_120":16473.0},{"date":"2025-03-11","open":16590,"high":16590,"low":16030,"close":16300,"volume":6319,"rsi_14":65.51,"sma_20":15674.5,"sma_60":15244.67,"sma_120":16458.67},{"date":"2025-03-12","open":16300,"high":17290,"low":16300,"close":16990,"volume":22931,"rsi_14":76.2,"sma_20":15785.5,"sma_60":15282.5,"sma_120":16449.92},{"date":"2025-03-13","open":16990,"high":17750,"low":16990,"close":17400,"volume":17175,"rsi_14":79.91,"sma_20":15909.0,"sma_60":15336.0,"sma_120":16445.75},{"date":"2025-03-14","open":17400,"high":17500,"low":17070,"close":17210,"volume":9020,"rsi_14":75.7,"sma_20":16002.0,"sma_60":15384.33,"sma_120":16440.0},{"date":"2025-03-17","open":17400,"high":17490,"low":17110,"close":17300,"volume":4125,"rsi_14":75.27,"sma_20":16108.0,"sma_60":15429.33,"sma_120":16435.75},{"date":"2025-03-18","open":17680,"high":18450,"low":17410,"close":17470,"volume":55184,"rsi_14":72.9,"sma_20":16211.5,"sma_60":15474.83,"sma_120":16426.42},{"date":"2025-03-19","open":17900,"high":17900,"low":17300,"close":17560,"volume":13858,"rsi_14":65.76,"sma_20":16337.0,"sma_60":15523.5,"sma_120":16416.5},{"date":"2025-03-20","open":17520,"high":17880,"low":17340,"close":17400,"volume":9877,"rsi_14":60.91,"sma_20":16472.0,"sma_60":15576.0,"sma_120":16403.75},{"date":"2025-03-21","open":17400,"high":17420,"low":16800,"close":17280,"volume":13352,"rsi_14":65.05,"sma_20":16606.0,"sma_60":15638.33,"sma_120":16391.17},{"date":"2025-03-24","open":17280,"high":17470,"low":16810,"close":17370,"volume":5341,"rsi_14":68.4,"sma_20":16733.5,"sma_60":15689.5,"sma_120":16379.33},{"date":"2025-03-25","open":17400,"high":17430,"low":17030,"close":17160,"volume":6868,"rsi_14":59.31,"sma_20":16842.0,"sma_60":15733.83,"sma_120":16364.67},{"date":"2025-03-26","open":17160,"high":17550,"low":17050,"close":17530,"volume":13424,"rsi_14":68.3,"sma_20":16940.5,"sma_60":15786.0,"sma_120":16349.5},{"date":"2025-03-27","open":17480,"high":17480,"low":16900,"close":17000,"volume":6837,"rsi_14":57.98,"sma_20":16964.5,"sma_60":15829.83,"sma_120":16325.75},{"date":"2025-03-28","open":17000,"high":17000,"low":16730,"close":16850,"volume":6376,"rsi_14":53.65,"sma_20":16973.0,"sma_60":15875.67,"sma_120":16300.75},{"date":"2025-03-31","open":16800,"high":16800,"low":16250,"close":16350,"volume":7354,"rsi_14":50.66,"sma_20":16973.0,"sma_60":15915.17,"sma_120":16272.83},{"date":"2025-04-01","open":16090,"high":17260,"low":16090,"close":16500,"volume":13575,"rsi_14":42.41,"sma_20":16986.0,"sma_60":15962.83,"sma_120":16248.25},{"date":"2025-04-02","open":16680,"high":16680,"low":16040,"close":16380,"volume":8868,"rsi_14":32.65,"sma_20":16974.0,"sma_60":16001.0,"sma_120":16222.67},{"date":"2025-04-03","open":16220,"high":16470,"low":15720,"close":16260,"volume":8812,"rsi_14":33.45,"sma_20":16966.5,"sma_60":16044.0,"sma_120":16196.5},{"date":"2025-04-04","open":16430,"high":16430,"low":15960,"close":16300,"volume":5769,"rsi_14":32.27,"sma_20":16960.0,"sma_60":16081.5,"sma_120":16166.58},{"date":"2025-04-07","open":16300,"high":16300,"low":15540,"close":15690,"volume":9561,"rsi_14":22.7,"sma_20":16915.0,"sma_60":16105.0,"sma_120":16131.67},{"date":"2025-04-08","open":16880,"high":16880,"low":15760,"close":16120,"volume":10262,"rsi_14":30.0,"sma_20":16906.0,"sma_60":16136.5,"sma_120":16103.5},{"date":"2025-04-09","open":16120,"high":16120,"low":15500,"close":15850,"volume":8495,"rsi_14":29.11,"sma_20":16849.0,"sma_60":16161.67,"sma_120":16075.33},{"date":"2025-04-10","open":16300,"high":16580,"low":16110,"close":16580,"volume":9392,"rsi_14":41.9,"sma_20":16808.0,"sma_60":16190.17,"sma_120":16051.67},{"date":"2025-04-11","open":16460,"high":16910,"low":16320,"close":16760,"volume":4979,"rsi_14":43.08,"sma_20":16785.5,"sma_60":16185.0,"sma_120":16031.33},{"date":"2025-04-14","open":16950,"high":17390,"low":16790,"close":17300,"volume":16978,"rsi_14":51.48,"sma_20":16785.5,"sma_60":16191.67,"sma_120":16018.0},{"date":"2025-04-15","open":17300,"high":17590,"low":17050,"close":17180,"volume":4429,"rsi_14":46.1,"sma_20":16771.0,"sma_60":16196.67,"sma_120":16001.17},{"date":"2025-04-16","open":17110,"high":17340,"low":16850,"close":16920,"volume":9684,"rsi_14":49.05,"sma_20":16739.0,"sma_60":16212.83,"sma_120":15985.5},{"date":"2025-04-17","open":16840,"high":17740,"low":16820,"close":17060,"volume":5254,"rsi_14":52.49,"sma_20":16722.0,"sma_60":16234.17,"sma_120":15972.75},{"date":"2025-04-18","open":17060,"high":17190,"low":16950,"close":17100,"volume":2059,"rsi_14":60.0,"sma_20":16713.0,"sma_60":16254.17,"sma_120":15959.58},{"date":"2025-04-21","open":17150,"high":17150,"low":16830,"close":16850,"volume":2262,"rsi_14":54.55,"sma_20":16687.0,"sma_60":16269.33,"sma_120":15943.5},{"date":"2025-04-22","open":16850,"high":16850,"low":16430,"close":16660,"volume":8592,"rsi_14":53.57,"sma_20":16662.0,"sma_60":16284.33,"sma_120":15929.75},{"date":"2025-04-23","open":16790,"high":17170,"low":16600,"close":17170,"volume":9448,"rsi_14":60.56,"sma_20":16644.0,"sma_60":16312.17,"sma_120":15920.5},{"date":"2025-04-24","open":17350,"high":18980,"low":17350,"close":18720,"volume":123051,"rsi_14":70.79,"sma_20":16730.0,"sma_60":16356.17,"sma_120":15922.75},{"date":"2025-04-25","open":18720,"high":19180,"low":18520,"close":18930,"volume":28141,"rsi_14":79.89,"sma_20":16834.0,"sma_60":16402.5,"sma_120":15924.75},{"date":"2025-04-28","open":18930,"high":19380,"low":18440,"close":19330,"volume":36310,"rsi_14":79.78,"sma_20":16983.0,"sma_60":16451.17,"sma_120":15932.17},{"date":"2025-04-29","open":19240,"high":19500,"low":18950,"close":19120,"volume":13141,"rsi_14":80.68,"sma_20":17114.0,"sma_60":16500.5,"sma_120":15936.92},{"date":"2025-04-30","open":18860,"high":19110,"low":18330,"close":18680,"volume":11078,"rsi_14":70.83,"sma_20":17229.0,"sma_60":16550.17,"sma_120":15939.25},{"date":"2025-05-02","open":18570,"high":18650,"low":18310,"close":18460,"volume":8938,"rsi_14":66.73,"sma_20":17339.0,"sma_60":16599.33,"sma_120":15939.67},{"date":"2025-05-07","open":18470,"high":18470,"low":18030,"close":18030,"volume":6431,"rsi_14":57.34,"sma_20":17425.5,"sma_60":16644.83,"sma_120":15937.42},{"date":"2025-05-08","open":18380,"high":18380,"low":17840,"close":18300,"volume":9000,"rsi_14":60.94,"sma_20":17556.0,"sma_60":16694.83,"sma_120":15941.58},{"date":"2025-05-09","open":18300,"high":18300,"low":18000,"close":18140,"volume":5971,"rsi_14":62.15,"sma_20":17657.0,"sma_60":16745.83,"sma_120":15949.92},{"date":"2025-05-12","open":18040,"high":18040,"low":16890,"close":17100,"volume":31183,"rsi_14":50.34,"sma_20":17719.5,"sma_60":16784.67,"sma_120":15951.0},{"date":"2025-05-13","open":16810,"high":17600,"low":16620,"close":17250,"volume":21695,"rsi_14":51.24,"sma_20":17753.0,"sma_60":16823.33,"sma_120":15955.25},{"date":"2025-05-14","open":17490,"high":17530,"low":17100,"close":17530,"volume":9127,"rsi_14":55.61,"sma_20":17791.5,"sma_60":16859.67,"sma_120":15969.75},{"date":"2025-05-15","open":17740,"high":17740,"low":16980,"close":17340,"volume":10042,"rsi_14":55.61,"sma_20":17793.5,"sma_60":16895.67,"sma_120":15986.08},{"date":"2025-05-16","open":17850,"high":17850,"low":16820,"close":17010,"volume":11293,"rsi_14":48.64,"sma_20":17785.0,"sma_60":16922.5,"sma_120":16000.92},{"date":"2025-05-19","open":17010,"high":17010,"low":16330,"close":16520,"volume":10892,"rsi_14":27.18,"sma_20":17765.0,"sma_60":16947.0,"sma_120":16012.75},{"date":"2025-05-20","open":16520,"high":16780,"low":16270,"close":16630,"volume":11042,"rsi_14":25.64,"sma_20":17743.5,"sma_60":16979.17,"sma_120":16025.58},{"date":"2025-05-21","open":16800,"high":17560,"low":16800,"close":17560,"volume":31909,"rsi_14":33.14,"sma_20":17766.5,"sma_60":17028.5,"sma_120":16042.33},{"date":"2025-05-22","open":17580,"high":17800,"low":17060,"close":17250,"volume":9583,"rsi_14":32.52,"sma_20":17786.5,"sma_60":17069.0,"sma_120":16056.33},{"date":"2025-05-23","open":17690,"high":17690,"low":16830,"close":16970,"volume":10090,"rsi_14":33.53,"sma_20":17802.0,"sma_60":17102.0,"sma_120":16069.42},{"date":"2025-05-26","open":16930,"high":17840,"low":16890,"close":17060,"volume":12196,"rsi_14":36.17,"sma_20":17796.5,"sma_60":17127.0,"sma_120":16083.5},{"date":"2025-05-27","open":17010,"high":17080,"low":16680,"close":16700,"volume":9975,"rsi_14":36.67,"sma_20":17695.5,"sma_60":17130.0,"sma_120":16096.67},{"date":"2025-05-28","open":16700,"high":17030,"low":16450,"close":16810,"volume":18529,"rsi_14":34.58,"sma_20":17589.5,"sma_60":17132.17,"sma_120":16110.42},{"date":"2025-05-29","open":16820,"high":17190,"low":16770,"close":16870,"volume":12192,"rsi_14":36.58,"sma_20":17466.5,"sma_60":17140.83,"sma_120":16124.75},{"date":"2025-05-30","open":16890,"high":17240,"low":16750,"close":16870,"volume":3107,"rsi_14":46.88,"sma_20":17354.0,"sma_60":17151.33,"sma_120":16137.42},{"date":"2025-06-02","open":17240,"high":17240,"low":16620,"close":16930,"volume":6173,"rsi_14":45.56,"sma_20":17266.5,"sma_60":17156.5,"sma_120":16150.75},{"date":"2025-06-04","open":16750,"high":17670,"low":16750,"close":16980,"volume":12669,"rsi_14":41.84,"sma_20":17192.5,"sma_60":17166.0,"sma_120":16168.58},{"date":"2025-06-05","open":17390,"high":17750,"low":16980,"close":17000,"volume":13050,"rsi_14":44.69,"sma_20":17141.0,"sma_60":17175.5,"sma_120":16184.5},{"date":"2025-06-09","open":16950,"high":17710,"low":16700,"close":16830,"volume":10532,"rsi_14":47.04,"sma_20":17067.5,"sma_60":17179.5,"sma_120":16200.58},{"date":"2025-06-10","open":16830,"high":16940,"low":16430,"close":16520,"volume":21000,"rsi_14":50.0,"sma_20":16986.5,"sma_60":17183.17,"sma_120":16213.92},{"date":"2025-06-11","open":16600,"high":16600,"low":16170,"close":16220,"volume":21027,"rsi_14":43.28,"sma_20":16942.5,"sma_60":17170.33,"sma_120":16226.42},{"date":"2025-06-12","open":16220,"high":16410,"low":16190,"close":16290,"volume":23264,"rsi_14":21.0,"sma_20":16894.5,"sma_60":17151.83,"sma_120":16243.92},{"date":"2025-06-13","open":16290,"high":16600,"low":15870,"close":15940,"volume":26750,"rsi_14":20.63,"sma_20":16815.0,"sma_60":17130.67,"sma_120":16257.5},{"date":"2025-06-16","open":15940,"high":16300,"low":14910,"close":15110,"volume":37107,"rsi_14":16.55,"sma_20":16703.5,"sma_60":17094.17,"sma_120":16261.75},{"date":"2025-06-17","open":15110,"high":15650,"low":15000,"close":15200,"volume":15478,"rsi_14":16.55,"sma_20":16613.0,"sma_60":17056.33,"sma_120":16265.58},{"date":"2025-06-18","open":15200,"high":15200,"low":14500,"close":14790,"volume":24813,"rsi_14":16.25,"sma_20":16526.5,"sma_60":17010.17,"sma_120":16266.83},{"date":"2025-06-19","open":15000,"high":15090,"low":14290,"close":14470,"volume":10970,"rsi_14":11.51,"sma_20":16418.5,"sma_60":16961.33,"sma_120":16268.67},{"date":"2025-06-20","open":14470,"high":14750,"low":13670,"close":14120,"volume":35099,"rsi_14":8.71,"sma_20":16246.5,"sma_60":16908.67,"sma_120":16273.5},{"date":"2025-06-23","open":14120,"high":14960,"low":13790,"close":14400,"volume":43858,"rsi_14":15.79,"sma_20":16104.0,"sma_60":16859.17,"sma_120":16274.33},{"date":"2025-06-24","open":14390,"high":14720,"low":14040,"close":14680,"volume":19905,"rsi_14":20.63,"sma_20":15989.5,"sma_60":16817.83,"sma_120":16275.83},{"date":"2025-06-25","open":14680,"high":14710,"low":14040,"close":14490,"volume":16947,"rsi_14":18.64,"sma_20":15861.0,"sma_60":16767.17,"sma_120":16276.58},{"date":"2025-06-26","open":14490,"high":14490,"low":14150,"close":14430,"volume":12139,"rsi_14":17.96,"sma_20":15747.5,"sma_60":16724.33,"sma_120":16277.08},{"date":"2025-06-27","open":14950,"high":14950,"low":13910,"close":13960,"volume":27411,"rsi_14":16.71,"sma_20":15605.0,"sma_60":16676.17,"sma_120":16275.92},{"date":"2025-06-30","open":14660,"high":14660,"low":13820,"close":13960,"volume":11968,"rsi_14":18.0,"sma_20":15459.5,"sma_60":16636.33,"sma_120":16275.75},{"date":"2025-07-01","open":13960,"high":14300,"low":13750,"close":14230,"volume":11043,"rsi_14":24.94,"sma_20":15327.5,"sma_60":16598.5,"sma_120":16280.67},{"date":"2025-07-02","open":14090,"high":14270,"low":13710,"close":13710,"volume":18424,"rsi_14":20.81,"sma_20":15166.5,"sma_60":16554.0,"sma_120":16277.5},{"date":"2025-07-03","open":13730,"high":13980,"low":13490,"close":13690,"volume":23555,"rsi_14":22.49,"sma_20":15002.0,"sma_60":16511.17,"sma_120":16277.58},{"date":"2025-07-04","open":13530,"high":13740,"low":12970,"close":13020,"volume":29653,"rsi_14":23.41,"sma_20":14803.0,"sma_60":16456.5,"sma_120":16269.0},{"date":"2025-07-07","open":12900,"high":13020,"low":12530,"close":12960,"volume":26724,"rsi_14":21.28,"sma_20":14609.5,"sma_60":16411.0,"sma_120":16258.0},{"date":"2025-07-08","open":12960,"high":15400,"low":12960,"close":14190,"volume":231092,"rsi_14":43.64,"sma_20":14493.0,"sma_60":16378.83,"sma_120":16257.67},{"date":"2025-07-09","open":14180,"high":14200,"low":13690,"close":14200,"volume":39034,"rsi_14":46.94,"sma_20":14392.0,"sma_60":16351.33,"sma_120":16256.5},{"date":"2025-07-10","open":14090,"high":14340,"low":13840,"close":14250,"volume":33342,"rsi_14":51.58,"sma_20":14290.0,"sma_60":16312.5,"sma_120":16251.33},{"date":"2025-07-11","open":14250,"high":14520,"low":13930,"close":14100,"volume":19487,"rsi_14":46.23,"sma_20":14198.0,"sma_60":16268.17,"sma_120":16226.58},{"date":"2025-07-14","open":14100,"high":14310,"low":13540,"close":13700,"volume":15768,"rsi_14":38.05,"sma_20":14127.5,"sma_60":16208.17,"sma_120":16199.92},{"date":"2025-07-15","open":13700,"high":14310,"low":13400,"close":14110,"volume":30232,"rsi_14":45.6,"sma_20":14073.0,"sma_60":16157.0,"sma_120":16176.83},{"date":"2025-07-16","open":14090,"high":14210,"low":13770,"close":14190,"volume":14267,"rsi_14":47.24,"sma_20":14043.0,"sma_60":16111.5,"sma_120":16162.17},{"date":"2025-07-17","open":14200,"high":14300,"low":13970,"close":14000,"volume":10121,"rsi_14":50.49,"sma_20":14019.5,"sma_60":16060.5,"sma_120":16147.33},{"date":"2025-07-18","open":13930,"high":14370,"low":13910,"close":14020,"volume":7228,"rsi_14":50.74,"sma_20":14014.5,"sma_60":16009.17,"sma_120":16131.67},{"date":"2025-07-21","open":14270,"high":14270,"low":13800,"close":13950,"volume":13898,"rsi_14":46.39,"sma_20":13992.0,"sma_60":15960.83,"sma_120":16115.08},{"date":"2025-07-22","open":13840,"high":14000,"low":13450,"close":13650,"volume":17377,"rsi_14":49.18,"sma_20":13940.5,"sma_60":15910.67,"sma_120":16097.5},{"date":"2025-07-23","open":13660,"high":13780,"low":13310,"close":13440,"volume":12032,"rsi_14":46.75,"sma_20":13888.0,"sma_60":15848.5,"sma_120":16080.33},{"date":"2025-07-24","open":13440,"high":14150,"low":13250,"close":13800,"volume":20434,"rsi_14":61.02,"sma_20":13856.5,"sma_60":15766.5,"sma_120":16061.33},{"date":"2025-07-25","open":13650,"high":14160,"low":13360,"close":13500,"volume":24332,"rsi_14":57.14,"sma_20":13833.5,"sma_60":15676.0,"sma_120":16039.25},{"date":"2025-07-28","open":13500,"high":13820,"low":13370,"close":13600,"volume":16153,"rsi_14":38.87,"sma_20":13815.5,"sma_60":15580.5,"sma_120":16015.83},{"date":"2025-07-29","open":13600,"high":13750,"low":13180,"close":13530,"volume":18767,"rsi_14":37.64,"sma_20":13780.5,"sma_60":15487.33,"sma_120":15993.92},{"date":"2025-07-30","open":13600,"high":13600,"low":13040,"close":13050,"volume":36681,"rsi_14":30.89,"sma_20":13747.5,"sma_60":15393.5,"sma_120":15971.83},{"date":"2025-07-31","open":13070,"high":14500,"low":13060,"close":14300,"volume":60424,"rsi_14":52.36,"sma_20":13778.0,"sma_60":15324.17,"sma_120":15961.75},{"date":"2025-08-01","open":15120,"high":15120,"low":14320,"close":14630,"volume":43936,"rsi_14":61.15,"sma_20":13858.5,"sma_60":15267.5,"sma_120":15956.17},{"date":"2025-08-04","open":14590,"high":14810,"low":14300,"close":14400,"volume":7724,"rsi_14":53.63,"sma_20":13930.5,"sma_60":15202.5,"sma_120":15948.67},{"date":"2025-08-05","open":14400,"high":15000,"low":14400,"close":14890,"volume":21141,"rsi_14":57.95,"sma_20":13965.5,"sma_60":15148.33,"sma_120":15947.08},{"date":"2025-08-06","open":14710,"high":14770,"low":14250,"close":14530,"volume":18285,"rsi_14":55.8,"sma_20":13982.0,"sma_60":15105.5,"sma_120":15945.08},{"date":"2025-08-07","open":14520,"high":14980,"low":14310,"close":14600,"volume":7524,"rsi_14":56.28,"sma_20":13999.5,"sma_60":15061.33,"sma_120":15942.33},{"date":"2025-08-08","open":14590,"high":14600,"low":14360,"close":14410,"volume":5920,"rsi_14":54.85,"sma_20":14015.0,"sma_60":15009.33,"sma_120":15934.5},{"date":"2025-08-11","open":14420,"high":14950,"low":14300,"close":14530,"volume":4820,"rsi_14":59.65,"sma_20":14056.5,"sma_60":14962.5,"sma_120":15929.08},{"date":"2025-08-12","open":14800,"high":14800,"low":14170,"close":14400,"volume":3372,"rsi_14":60.71,"sma_20":14071.0,"sma_60":14919.0,"sma_120":15920.75},{"date":"2025-08-13","open":14810,"high":14810,"low":14210,"close":14450,"volume":4407,"rsi_14":57.79,"sma_20":14084.0,"sma_60":14884.5,"sma_120":15915.75},{"date":"2025-08-14","open":14450,"high":14740,"low":14210,"close":14390,"volume":12343,"rsi_14":61.32,"sma_20":14103.5,"sma_60":14847.17,"sma_120":15913.17},{"date":"2025-08-18","open":14390,"high":14390,"low":13650,"close":14090,"volume":6778,"rsi_14":55.93,"sma_20":14107.0,"sma_60":14789.33,"sma_120":15908.92},{"date":"2025-08-19","open":14120,"high":14120,"low":13720,"close":14020,"volume":5190,"rsi_14":55.93,"sma_20":14110.5,"sma_60":14735.5,"sma_120":15902.25},{"date":"2025-08-20","open":14000,"high":14000,"low":13120,"close":13700,"volume":19791,"rsi_14":58.19,"sma_20":14113.0,"sma_60":14681.0,"sma_120":15891.5},{"date":"2025-08-21","open":13400,"high":13990,"low":13360,"close":13700,"volume":11264,"rsi_14":38.97,"sma_20":14126.0,"sma_60":14625.0,"sma_120":15876.0},{"date":"2025-08-22","open":13700,"high":13700,"low":13480,"close":13620,"volume":2843,"rsi_14":29.55,"sma_20":14117.0,"sma_60":14573.67,"sma_120":15851.83},{"date":"2025-08-25","open":13620,"high":14270,"low":13490,"close":13700,"volume":8567,"rsi_14":34.91,"sma_20":14127.0,"sma_60":14521.83,"sma_120":15827.0},{"date":"2025-08-26","open":13700,"high":13990,"low":13500,"close":13690,"volume":3518,"rsi_14":17.39,"sma_20":14131.5,"sma_60":14468.83,"sma_120":15804.83},{"date":"2025-08-27","open":13750,"high":13750,"low":13100,"close":13620,"volume":6981,"rsi_14":20.65,"sma_20":14136.0,"sma_60":14414.67,"sma_120":15783.0},{"date":"2025-08-28","open":13620,"high":13700,"low":13460,"close":13620,"volume":1409,"rsi_14":16.89,"sma_20":14164.5,"sma_60":14359.5,"sma_120":15758.0},{"date":"2025-08-29","open":13740,"high":14260,"low":13250,"close":13410,"volume":7612,"rsi_14":16.67,"sma_20":14120.0,"sma_60":14300.0,"sma_120":15733.0},{"date":"2025-09-01","open":13280,"high":13390,"low":13050,"close":13280,"volume":4492,"rsi_14":8.61,"sma_20":14052.5,"sma_60":14238.0,"sma_120":15706.75},{"date":"2025-09-02","open":13130,"high":13320,"low":12940,"close":13000,"volume":21555,"rsi_14":7.83,"sma_20":13982.5,"sma_60":14174.17,"sma_120":15676.83},{"date":"2025-09-03","open":13000,"high":13500,"low":12990,"close":13280,"volume":13620,"rsi_14":19.05,"sma_20":13902.0,"sma_60":14120.17,"sma_120":15651.67},{"date":"2025-09-04","open":13550,"high":14080,"low":13020,"close":13320,"volume":7172,"rsi_14":21.39,"sma_20":13841.5,"sma_60":14071.83,"sma_120":15621.08},{"date":"2025-09-05","open":13920,"high":13920,"low":12940,"close":13200,"volume":10974,"rsi_14":23.67,"sma_20":13771.5,"sma_60":14020.33,"sma_120":15586.08},{"date":"2025-09-08","open":13200,"high":13370,"low":12700,"close":13370,"volume":7160,"rsi_14":31.84,"sma_20":13719.5,"sma_60":13977.5,"sma_120":15554.08},{"date":"2025-09-09","open":13840,"high":13840,"low":12820,"close":12860,"volume":14444,"rsi_14":28.79,"sma_20":13636.0,"sma_60":13940.0,"sma_120":15517.08},{"date":"2025-09-10","open":12860,"high":13400,"low":12860,"close":13060,"volume":6345,"rsi_14":35.32,"sma_20":13569.0,"sma_60":13904.33,"sma_120":15480.33},{"date":"2025-09-11","open":13270,"high":13270,"low":12860,"close":13090,"volume":9788,"rsi_14":37.56,"sma_20":13501.0,"sma_60":13876.0,"sma_120":15443.08},{"date":"2025-09-12","open":13910,"high":13910,"low":12930,"close":13190,"volume":8284,"rsi_14":38.14,"sma_20":13441.0,"sma_60":13854.67,"sma_120":15408.0},{"date":"2025-09-15","open":13260,"high":13330,"low":12800,"close":13060,"volume":15567,"rsi_14":36.12,"sma_20":13389.5,"sma_60":13837.0,"sma_120":15372.83},{"date":"2025-09-16","open":12900,"high":13220,"low":12800,"close":12940,"volume":28575,"rsi_14":35.34,"sma_20":13335.5,"sma_60":13812.67,"sma_120":15335.92},{"date":"2025-09-17","open":12940,"high":13230,"low":12800,"close":13130,"volume":6240,"rsi_14":40.24,"sma_20":13307.0,"sma_60":13786.83,"sma_120":15302.33},{"date":"2025-09-18","open":13240,"high":13611,"low":13180,"close":13280,"volume":14235,"rsi_14":46.47,"sma_20":13284.0,"sma_60":13766.0,"sma_120":15266.58},{"date":"2025-09-19","open":13060,"high":13840,"low":13060,"close":13450,"volume":13997,"rsi_14":53.41,"sma_20":13275.5,"sma_60":13749.67,"sma_120":15237.0},{"date":"2025-09-22","open":13450,"high":13820,"low":13450,"close":13490,"volume":7308,"rsi_14":60.89,"sma_20":13265.0,"sma_60":13741.83,"sma_120":15209.0},{"date":"2025-09-23","open":13490,"high":13840,"low":13340,"close":13740,"volume":8498,"rsi_14":60.36,"sma_20":13267.5,"sma_60":13738.17,"sma_120":15187.25},{"date":"2025-09-24","open":13870,"high":14320,"low":13800,"close":14220,"volume":25696,"rsi_14":66.92,"sma_20":13297.5,"sma_60":13738.0,"sma_120":15168.25},{"date":"2025-09-25","open":14180,"high":14210,"low":13510,"close":13540,"volume":16782,"rsi_14":55.28,"sma_20":13293.5,"sma_60":13735.17,"sma_120":15144.58},{"date":"2025-09-26","open":13540,"high":14260,"low":13300,"close":13700,"volume":9710,"rsi_14":55.14,"sma_20":13308.0,"sma_60":13735.33,"sma_120":15123.25},{"date":"2025-09-29","open":14190,"high":14260,"low":13600,"close":13750,"volume":12177,"rsi_14":66.18,"sma_20":13331.5,"sma_60":13747.5,"sma_120":15102.0},{"date":"2025-09-30","open":14250,"high":14910,"low":13700,"close":13750,"volume":35223,"rsi_14":63.53,"sma_20":13369.0,"sma_60":13760.67,"sma_120":15085.83},{"date":"2025-10-01","open":13750,"high":14300,"low":13680,"close":13970,"volume":18204,"rsi_14":66.06,"sma_20":13403.5,"sma_60":13757.0,"sma_120":15067.92},{"date":"2025-10-02","open":14216,"high":14226,"low":13779,"close":13860,"volume":19421,"rsi_14":57.19,"sma_20":13418.5,"sma_60":13747.33,"sma_120":15049.33},{"date":"2025-10-10","open":13620,"high":14460,"low":13160,"close":13350,"volume":21884,"rsi_14":54.63,"sma_20":13426.0,"sma_60":13732.33,"sma_120":15022.42},{"date":"2025-10-13","open":13390,"high":13390,"low":13010,"close":13190,"volume":24851,"rsi_14":53.94,"sma_20":13417.0,"sma_60":13717.17,"sma_120":14992.67},{"date":"2025-10-14","open":13400,"high":13580,"low":13110,"close":13300,"volume":9048,"rsi_14":52.75,"sma_20":13439.0,"sma_60":13710.5,"sma_120":14959.33},{"date":"2025-10-15","open":13410,"high":13580,"low":13170,"close":13470,"volume":11702,"rsi_14":53.65,"sma_20":13459.5,"sma_60":13699.83,"sma_120":14928.42},{"date":"2025-10-16","open":13590,"high":13590,"low":13270,"close":13320,"volume":5037,"rsi_14":47.9,"sma_20":13471.0,"sma_60":13685.33,"sma_120":14898.42},{"date":"2025-10-17","open":13580,"high":13580,"low":12460,"close":12880,"volume":22159,"rsi_14":41.26,"sma_20":13455.5,"sma_60":13666.67,"sma_120":14863.58},{"date":"2025-10-20","open":12810,"high":13240,"low":12800,"close":13030,"volume":12976,"rsi_14":39.53,"sma_20":13454.0,"sma_60":13650.17,"sma_120":14829.67},{"date":"2025-10-21","open":12940,"high":13340,"low":12430,"close":12570,"volume":33998,"rsi_14":25.52,"sma_20":13435.5,"sma_60":13627.17,"sma_120":14794.0},{"date":"2025-10-22","open":12570,"high":12860,"low":12420,"close":12800,"volume":10676,"rsi_14":37.33,"sma_20":13419.0,"sma_60":13613.0,"sma_120":14761.83},{"date":"2025-10-23","open":13340,"high":13340,"low":12110,"close":12800,"volume":27863,"rsi_14":33.7,"sma_20":13397.0,"sma_60":13602.33,"sma_120":14725.42},{"date":"2025-10-24","open":12980,"high":13570,"low":12520,"close":13500,"volume":34151,"rsi_14":46.33,"sma_20":13399.5,"sma_60":13597.33,"sma_120":14681.92},{"date":"2025-10-27","open":13690,"high":13690,"low":13000,"close":13240,"volume":10923,"rsi_14":43.05,"sma_20":13387.0,"sma_60":13593.0,"sma_120":14634.5},{"date":"2025-10-28","open":13970,"high":17210,"low":13450,"close":17210,"volume":3062704,"rsi_14":71.83,"sma_20":13560.5,"sma_60":13653.17,"sma_120":14616.83},{"date":"2025-10-29","open":17880,"high":18260,"low":15630,"close":15840,"volume":1792603,"rsi_14":63.15,"sma_20":13641.5,"sma_60":13691.67,"sma_120":14589.5},{"date":"2025-10-30","open":15830,"high":16220,"low":15170,"close":15240,"volume":307428,"rsi_14":60.78,"sma_20":13726.5,"sma_60":13728.17,"sma_120":14560.83},{"date":"2025-10-31","open":15170,"high":15230,"low":14260,"close":14390,"volume":183118,"rsi_14":56.34,"sma_20":13761.0,"sma_60":13729.67,"sma_120":14526.92},{"date":"2025-11-03","open":14420,"high":14630,"low":14210,"close":14210,"volume":108324,"rsi_14":54.77,"sma_20":13784.0,"sma_60":13722.67,"sma_120":14495.08},{"date":"2025-11-04","open":14200,"high":14310,"low":13800,"close":13870,"volume":106278,"rsi_14":52.06,"sma_20":13790.0,"sma_60":13713.83,"sma_120":14458.17},{"date":"2025-11-05","open":14000,"high":14040,"low":13180,"close":13730,"volume":86856,"rsi_14":52.12,"sma_20":13778.0,"sma_60":13694.5,"sma_120":14421.42},{"date":"2025-11-06","open":13730,"high":13870,"low":13210,"close":13360,"volume":44850,"rsi_14":52.49,"sma_20":13765.0,"sma_60":13675.0,"sma_120":14390.25},{"date":"2025-11-07","open":13260,"high":13370,"low":12910,"close":13140,"volume":65199,"rsi_14":50.57,"sma_20":13754.5,"sma_60":13650.67,"sma_120":14356.0},{"date":"2025-11-10","open":13160,"high":13370,"low":13060,"close":13200,"volume":26450,"rsi_14":53.39,"sma_20":13755.0,"sma_60":13630.5,"sma_120":14319.92},{"date":"2025-11-11","open":13310,"high":13440,"low":12900,"close":12910,"volume":42891,"rsi_14":50.59,"sma_20":13735.5,"sma_60":13603.5,"sma_120":14283.0},{"date":"2025-11-12","open":12850,"high":13300,"low":12800,"close":13120,"volume":36064,"rsi_14":51.67,"sma_20":13718.0,"sma_60":13582.17,"sma_120":14250.58},{"date":"2025-11-13","open":13110,"high":13140,"low":12940,"close":13000,"volume":22718,"rsi_14":47.22,"sma_20":13702.0,"sma_60":13558.0,"sma_120":14221.25},{"date":"2025-11-14","open":12930,"high":12970,"low":12600,"close":12600,"volume":44284,"rsi_14":46.49,"sma_20":13688.0,"sma_60":13528.17,"sma_120":14187.67},{"date":"2025-11-17","open":12610,"high":13000,"low":12200,"close":12300,"volume":47977,"rsi_14":4.95,"sma_20":13651.5,"sma_60":13498.33,"sma_120":14143.83},{"date":"2025-11-18","open":12210,"high":12270,"low":11690,"close":11710,"volume":62575,"rsi_14":5.78,"sma_20":13608.5,"sma_60":13459.83,"sma_120":14097.67},{"date":"2025-11-19","open":11670,"high":11880,"low":11460,"close":11520,"volume":30476,"rsi_14":6.34,"sma_20":13544.5,"sma_60":13423.5,"sma_120":14052.25},{"date":"2025-11-20","open":11620,"high":11850,"low":11530,"close":11690,"volume":30252,"rsi_14":12.29,"sma_20":13489.0,"sma_60":13390.0,"sma_120":14007.5},{"date":"2025-11-21","open":11310,"high":11630,"low":11030,"close":11100,"volume":27689,"rsi_14":11.03,"sma_20":13369.0,"sma_60":13348.0,"sma_120":13960.83},{"date":"2025-11-24","open":11300,"high":11300,"low":10730,"close":11100,"volume":42705,"rsi_14":12.05,"sma_20":13262.0,"sma_60":13304.67,"sma_120":13913.25},{"date":"2025-11-25","open":10970,"high":11890,"low":10970,"close":11720,"volume":61023,"rsi_14":25.67,"sma_20":12987.5,"sma_60":13271.83,"sma_120":13870.33},{"date":"2025-11-26","open":12100,"high":14690,"low":12100,"close":13200,"volume":2362613,"rsi_14":48.47,"sma_20":12855.5,"sma_60":13264.83,"sma_120":13839.75},{"date":"2025-11-27","open":13200,"high":15040,"low":13160,"close":13580,"volume":999720,"rsi_14":54.07,"sma_20":12772.5,"sma_60":13264.17,"sma_120":13811.83},{"date":"2025-11-28","open":13530,"high":14190,"low":13460,"close":14000,"volume":135268,"rsi_14":56.94,"sma_20":12753.0,"sma_60":13274.0,"sma_120":13787.0},{"date":"2025-12-01","open":14500,"high":14500,"low":13480,"close":13780,"volume":54868,"rsi_14":57.64,"sma_20":12731.5,"sma_60":13282.33,"sma_120":13760.17},{"date":"2025-12-02","open":13680,"high":13900,"low":12470,"close":13440,"volume":37535,"rsi_14":52.75,"sma_20":12710.0,"sma_60":13289.67,"sma_120":13731.92},{"date":"2025-12-03","open":13440,"high":13850,"low":13300,"close":13810,"volume":30046,"rsi_14":56.67,"sma_20":12714.0,"sma_60":13298.5,"sma_120":13709.33},{"date":"2025-12-04","open":13810,"high":13880,"low":13360,"close":13600,"volume":27517,"rsi_14":58.5,"sma_20":12726.0,"sma_60":13303.17,"sma_120":13687.5},{"date":"2025-12-05","open":13600,"high":13600,"low":13250,"close":13410,"volume":42507,"rsi_14":59.62,"sma_20":12739.5,"sma_60":13306.67,"sma_120":13663.5},{"date":"2025-12-08","open":13410,"high":13470,"low":13200,"close":13350,"volume":14605,"rsi_14":65.65,"sma_20":12747.0,"sma_60":13306.33,"sma_120":13641.92},{"date":"2025-12-09","open":13220,"high":13490,"low":13030,"close":13060,"volume":36206,"rsi_14":64.42,"sma_20":12754.5,"sma_60":13309.67,"sma_120":13624.83},{"date":"2025-12-10","open":13060,"high":13200,"low":12710,"close":12720,"volume":32119,"rsi_14":59.35,"sma_20":12734.5,"sma_60":13304.0,"sma_120":13604.17},{"date":"2025-12-11","open":13140,"high":13140,"low":12590,"close":12770,"volume":16873,"rsi_14":66.8,"sma_20":12723.0,"sma_60":13298.67,"sma_120":13587.33},{"date":"2025-12-12","open":12780,"high":12780,"low":12470,"close":12560,"volume":17279,"rsi_14":64.09,"sma_20":12721.0,"sma_60":13288.17,"sma_120":13571.42},{"date":"2025-12-15","open":12560,"high":12600,"low":12160,"close":12310,"volume":20727,"rsi_14":56.13,"sma_20":12721.5,"sma_60":13275.67,"sma_120":13556.33},{"date":"2025-12-16","open":12310,"high":12770,"low":11760,"close":11880,"volume":21703,"rsi_14":32.45,"sma_20":12730.0,"sma_60":13258.0,"sma_120":13535.33},{"date":"2025-12-17","open":11940,"high":12390,"low":11770,"close":11820,"volume":11455,"rsi_14":24.42,"sma_20":12745.0,"sma_60":13236.17,"sma_120":13511.5},{"date":"2025-12-18","open":11820,"high":12310,"low":11510,"close":11790,"volume":17119,"rsi_14":13.77,"sma_20":12750.0,"sma_60":13212.0,"sma_120":13489.0},{"date":"2025-12-19","open":11790,"high":11940,"low":11520,"close":11790,"volume":10906,"rsi_14":14.84,"sma_20":12784.5,"sma_60":13184.33,"sma_120":13467.0},{"date":"2025-12-22","open":11740,"high":12100,"low":11740,"close":11790,"volume":15075,"rsi_14":16.87,"sma_20":12819.0,"sma_60":13156.0,"sma_120":13448.92},{"date":"2025-12-23","open":11720,"high":11960,"low":11420,"close":11550,"volume":20372,"rsi_14":2.12,"sma_20":12810.5,"sma_60":13119.5,"sma_120":13428.83},{"date":"2025-12-24","open":11550,"high":11570,"low":11150,"close":11180,"volume":19721,"rsi_14":1.98,"sma_20":12709.5,"sma_60":13068.83,"sma_120":13403.42},{"date":"2025-12-26","open":11230,"high":11410,"low":11050,"close":11200,"volume":17531,"rsi_14":2.98,"sma_20":12590.5,"sma_60":13029.83,"sma_120":13382.5},{"date":"2025-12-29","open":11420,"high":11420,"low":11050,"close":11290,"volume":4421,"rsi_14":6.72,"sma_20":12455.0,"sma_60":12989.67,"sma_120":13362.5},{"date":"2025-12-30","open":11040,"high":11590,"low":11040,"close":11410,"volume":14864,"rsi_14":12.67,"sma_20":12336.5,"sma_60":12950.67,"sma_120":13349.08},{"date":"2026-01-02","open":11380,"high":11400,"low":10440,"close":10600,"volume":66722,"rsi_14":10.45,"sma_20":12194.5,"sma_60":12898.17,"sma_120":13329.42},{"date":"2026-01-05","open":10600,"high":10770,"low":9810,"close":10000,"volume":115955,"rsi_14":7.12,"sma_20":12004.0,"sma_60":12832.0,"sma_120":13294.5},{"date":"2026-01-06","open":10350,"high":10350,"low":9950,"close":10090,"volume":44370,"rsi_14":10.29,"sma_20":11828.5,"sma_60":12773.17,"sma_120":13260.25},{"date":"2026-01-07","open":10020,"high":10110,"low":9600,"close":9900,"volume":42246,"rsi_14":10.49,"sma_20":11653.0,"sma_60":12715.67,"sma_120":13224.0},{"date":"2026-01-08","open":9860,"high":10000,"low":9660,"close":9700,"volume":21826,"rsi_14":11.35,"sma_20":11470.5,"sma_60":12657.5,"sma_120":13187.33},{"date":"2026-01-09","open":9710,"high":9740,"low":9450,"close":9540,"volume":37407,"rsi_14":10.96,"sma_20":11294.5,"sma_60":12594.83,"sma_120":13152.67},{"date":"2026-01-12","open":9540,"high":9790,"low":9250,"close":9750,"volume":29388,"rsi_14":17.1,"sma_20":11146.0,"sma_60":12532.83,"sma_120":13116.33},{"date":"2026-01-13","open":9750,"high":9960,"low":9450,"close":9740,"volume":18054,"rsi_14":17.04,"sma_20":10994.5,"sma_60":12473.17,"sma_120":13079.25},{"date":"2026-01-14","open":9740,"high":9740,"low":9480,"close":9510,"volume":17863,"rsi_14":15.87,"sma_20":10842.0,"sma_60":12417.0,"sma_120":13041.83},{"date":"2026-01-15","open":9570,"high":9570,"low":9240,"close":9490,"volume":20598,"rsi_14":16.99,"sma_20":10701.0,"sma_60":12358.0,"sma_120":13004.08},{"date":"2026-01-16","open":9480,"high":9630,"low":9310,"close":9580,"volume":18185,"rsi_14":21.83,"sma_20":10586.0,"sma_60":12308.17,"sma_120":12967.67},{"date":"2026-01-19","open":9580,"high":9850,"low":9380,"close":9600,"volume":12409,"rsi_14":19.27,"sma_20":10364.5,"sma_60":12201.17,"sma_120":12933.92},{"date":"2026-01-20","open":9590,"high":9850,"low":9240,"close":9620,"volume":24349,"rsi_14":16.23,"sma_20":10256.0,"sma_60":12136.5,"sma_120":12902.08},{"date":"2026-01-21","open":9620,"high":9850,"low":9030,"close":9290,"volume":37202,"rsi_14":19.82,"sma_20":10131.0,"sma_60":12070.67,"sma_120":12864.5},{"date":"2026-01-22","open":9320,"high":9560,"low":9210,"close":9420,"volume":34423,"rsi_14":32.94,"sma_20":10024.5,"sma_60":11940.83,"sma_120":12830.5},{"date":"2026-01-23","open":9700,"high":9900,"low":9400,"close":9790,"volume":44040,"rsi_14":42.42,"sma_20":9955.0,"sma_60":11840.0,"sma_120":12798.75},{"date":"2026-01-26","open":9790,"high":10220,"low":9780,"close":10220,"volume":34318,"rsi_14":57.21,"sma_20":9906.0,"sma_60":11756.33,"sma_120":12771.17},{"date":"2026-01-27","open":10170,"high":10180,"low":9940,"close":10100,"volume":20043,"rsi_14":59.35,"sma_20":9846.5,"sma_60":11684.83,"sma_120":12746.58},{"date":"2026-01-28","open":10100,"high":10350,"low":10010,"close":10110,"volume":27315,"rsi_14":64.32,"sma_20":9781.5,"sma_60":11616.5,"sma_120":12711.67},{"date":"2026-01-29","open":10040,"high":10610,"low":9990,"close":10440,"volume":45832,"rsi_14":66.35,"sma_20":9773.5,"sma_60":11559.33,"sma_120":12676.75},{"date":"2026-01-30","open":10590,"high":10590,"low":10000,"close":10180,"volume":34419,"rsi_14":59.32,"sma_20":9782.5,"sma_60":11500.17,"sma_120":12641.58},{"date":"2026-02-02","open":10140,"high":10380,"low":9850,"close":10000,"volume":30416,"rsi_14":60.61,"sma_20":9778.0,"sma_60":11444.17,"sma_120":12600.83},{"date":"2026-02-03","open":10010,"high":10290,"low":9850,"close":10120,"volume":20753,"rsi_14":63.07,"sma_20":9789.0,"sma_60":11393.83,"sma_120":12564.08},{"date":"2026-02-04","open":10070,"high":10460,"low":10020,"close":10400,"volume":20226,"rsi_14":65.77,"sma_20":9824.0,"sma_60":11407.5,"sma_120":12529.08},{"date":"2026-02-05","open":10400,"high":10400,"low":9780,"close":9900,"volume":25339,"rsi_14":55.16,"sma_20":9842.0,"sma_60":11352.5,"sma_120":12491.5},{"date":"2026-02-06","open":9900,"high":9900,"low":9200,"close":9690,"volume":19344,"rsi_14":51.37,"sma_20":9839.0,"sma_60":11298.83,"sma_120":12451.17},{"date":"2026-02-09","open":10200,"high":10480,"low":9750,"close":10250,"volume":26845,"rsi_14":58.22,"sma_20":9864.5,"sma_60":11251.0,"sma_120":12416.58},{"date":"2026-02-10","open":10170,"high":10490,"low":10050,"close":10190,"volume":14757,"rsi_14":62.64,"sma_20":9898.5,"sma_60":11204.17,"sma_120":12381.08},{"date":"2026-02-11","open":10200,"high":10390,"low":10120,"close":10150,"volume":10660,"rsi_14":60.52,"sma_20":9931.5,"sma_60":11163.33,"sma_120":12345.75},{"date":"2026-02-12","open":10050,"high":10300,"low":9960,"close":10120,"volume":16782,"rsi_14":55.27,"sma_20":9958.5,"sma_60":11127.0,"sma_120":12312.67},{"date":"2026-02-13","open":9920,"high":10120,"low":9790,"close":9930,"volume":15895,"rsi_14":44.98,"sma_20":9976.0,"sma_60":11097.33,"sma_120":12278.58},{"date":"2026-02-19","open":9950,"high":10360,"low":9660,"close":10260,"volume":37084,"rsi_14":52.58,"sma_20":10009.0,"sma_60":11076.33,"sma_120":12249.92},{"date":"2026-02-20","open":10390,"high":10390,"low":9910,"close":10010,"volume":14130,"rsi_14":48.5,"sma_20":10028.5,"sma_60":11048.33,"sma_120":12219.17},{"date":"2026-02-23","open":10050,"high":10650,"low":10050,"close":10470,"volume":54662,"rsi_14":50.43,"sma_20":10087.5,"sma_60":11037.83,"sma_120":12192.92},{"date":"2026-02-24","open":10700,"high":10700,"low":10220,"close":10410,"volume":31098,"rsi_14":53.52,"sma_20":10137.0,"sma_60":11026.33,"sma_120":12165.5},{"date":"2026-02-25","open":10400,"high":10720,"low":10060,"close":10070,"volume":35658,"rsi_14":51.02,"sma_20":10151.0,"sma_60":10998.83,"sma_120":12135.33},{"date":"2026-02-26","open":10070,"high":10310,"low":9800,"close":9920,"volume":29870,"rsi_14":47.11,"sma_20":10136.5,"sma_60":9971.67,"sma_120":11180.42},{"date":"2026-02-27","open":9810,"high":9890,"low":9600,"close":9600,"volume":34716,"rsi_14":38.57,"sma_20":10111.0,"sma_60":10877.83,"sma_120":12071.0},{"date":"2026-03-03","open":9310,"high":9700,"low":9030,"close":9100,"volume":29982,"rsi_14":38.57,"sma_20":10060.5,"sma_60":10796.17,"sma_120":12035.08},{"date":"2026-03-04","open":8540,"high":8820,"low":8000,"close":8260,"volume":54753,"rsi_14":32.69,"sma_20":9951.5,"sma_60":10704.17,"sma_120":11993.25},{"date":"2026-03-05","open":8370,"high":9100,"low":8370,"close":9000,"volume":50854,"rsi_14":35.5,"sma_20":9892.5,"sma_60":10630.17,"sma_120":11959.92},{"date":"2026-03-06","open":9010,"high":9330,"low":8730,"close":9130,"volume":19456,"rsi_14":37.9,"sma_20":9849.0,"sma_60":10552.17,"sma_120":11925.33},{"date":"2026-03-09","open":8260,"high":8900,"low":8260,"close":8520,"volume":23154,"rsi_14":33.54,"sma_20":9769.0,"sma_60":10467.5,"sma_120":11885.33},{"date":"2026-03-10","open":8520,"high":9120,"low":8470,"close":8530,"volume":18490,"rsi_14":33.87,"sma_20":9675.5,"sma_60":10386.17,"sma_120":11846.42},{"date":"2026-03-11","open":8580,"high":9160,"low":8510,"close":8810,"volume":18226,"rsi_14":38.84,"sma_20":9621.0,"sma_60":10310.5,"sma_120":11808.42},{"date":"2026-03-12","open":8810,"high":9190,"low":8500,"close":8680,"volume":18111,"rsi_14":33.61,"sma_20":9570.5,"sma_60":10237.5,"sma_120":11773.58},{"date":"2026-03-13","open":8360,"high":8740,"low":8320,"close":8620,"volume":14118,"rsi_14":34.99,"sma_20":9489.0,"sma_60":10169.17,"sma_120":11736.58},{"date":"2026-03-16","open":8650,"high":8890,"low":8250,"close":8610,"volume":23804,"rsi_14":27.75,"sma_20":9410.0,"sma_60":9664.5,"sma_120":10910.58},{"date":"2026-03-17","open":8650,"high":9040,"low":8340,"close":8650,"volume":52430,"rsi_14":28.85,"sma_20":9335.0,"sma_60":10034.67,"sma_120":11661.42},{"date":"2026-03-18","open":8600,"high":9170,"low":8600,"close":9000,"volume":61830,"rsi_14":37.17,"sma_20":9279.0,"sma_60":9979.5,"sma_120":11627.58},{"date":"2026-03-19","open":8850,"high":9060,"low":8560,"close":8560,"volume":23176,"rsi_14":34.75,"sma_20":9210.5,"sma_60":9924.17,"sma_120":11591.08},{"date":"2026-03-20","open":8610,"high":9200,"low":8510,"close":9200,"volume":23845,"rsi_14":45.82,"sma_20":9157.5,"sma_60":9880.5,"sma_120":11558.33},{"date":"2026-03-23","open":9090,"high":9200,"low":8640,"close":8710,"volume":10650,"rsi_14":45.91,"sma_20":9092.5,"sma_60":9829.17,"sma_120":11520.58},{"date":"2026-03-24","open":8720,"high":9280,"low":8460,"close":8970,"volume":25381,"rsi_14":58.47,"sma_20":9017.5,"sma_60":9782.17,"sma_120":11483.25},{"date":"2026-03-25","open":8970,"high":9450,"low":8900,"close":9310,"volume":32166,"rsi_14":54.09,"sma_20":8962.5,"sma_60":9740.83,"sma_120":11448.42},{"date":"2026-03-26","open":9740,"high":10710,"low":9220,"close":9370,"volume":99661,"rsi_14":53.23,"sma_20":8927.5,"sma_60":9704.5,"sma_120":11412.0},{"date":"2026-03-27","open":9230,"high":9230,"low":8950,"close":9200,"volume":16209,"rsi_14":60.37,"sma_20":8891.5,"sma_60":9671.5,"sma_120":11370.17},{"date":"2026-03-30","open":8850,"high":9600,"low":8670,"close":8720,"volume":16723,"rsi_14":52.53,"sma_20":8847.5,"sma_60":9630.17,"sma_120":11330.0},{"date":"2026-03-31","open":8550,"high":9350,"low":8430,"close":8430,"volume":19913,"rsi_14":44.95,"sma_20":8814.0,"sma_60":9582.5,"sma_120":11286.08},{"date":"2026-04-01","open":8510,"high":9005,"low":8510,"close":8830,"volume":16655,"rsi_14":51.86,"sma_20":8842.5,"sma_60":9539.5,"sma_120":11245.08},{"date":"2026-04-02","open":9030,"high":9060,"low":8530,"close":8680,"volume":17891,"rsi_14":50.73,"sma_20":8826.5,"sma_60":9507.5,"sma_120":11202.83},{"date":"2026-04-03","open":8880,"high":8880,"low":8420,"close":8620,"volume":19225,"rsi_14":50.12,"sma_20":8801.0,"sma_60":9484.5,"sma_120":11158.25},{"date":"2026-04-06","open":8620,"high":8620,"low":8290,"close":8310,"volume":18331,"rsi_14":46.17,"sma_20":8790.5,"sma_60":9454.83,"sma_120":11114.0},{"date":"2026-04-07","open":8300,"high":8500,"low":8300,"close":8460,"volume":14376,"rsi_14":43.63,"sma_20":8787.0,"sma_60":9430.83,"sma_120":11073.25},{"date":"2026-04-08","open":8710,"high":8820,"low":8540,"close":8670,"volume":11463,"rsi_14":51.37,"sma_20":8780.0,"sma_60":9413.67,"sma_120":11035.58},{"date":"2026-04-09","open":8930,"high":8930,"low":8500,"close":8600,"volume":10501,"rsi_14":41.28,"sma_20":8776.0,"sma_60":9398.0,"sma_120":10996.42},{"date":"2026-04-10","open":8850,"high":9880,"low":8630,"close":9350,"volume":105227,"rsi_14":58.65,"sma_20":8812.5,"sma_60":9391.33,"sma_120":10962.08},{"date":"2026-04-13","open":9540,"high":9540,"low":8750,"close":8820,"volume":27418,"rsi_14":48.11,"sma_20":8823.0,"sma_60":9376.0,"sma_120":10924.58},{"date":"2026-04-14","open":8890,"high":9080,"low":8760,"close":8950,"volume":15141,"rsi_14":45.21,"sma_20":8838.0,"sma_60":9366.67,"sma_120":10891.83},{"date":"2026-04-15","open":9140,"high":9140,"low":8630,"close":8760,"volume":32797,"rsi_14":42.16,"sma_20":8826.0,"sma_60":9354.5,"sma_120":10856.25},{"date":"2026-04-16","open":8760,"high":8970,"low":8710,"close":8750,"volume":18352,"rsi_14":43.97,"sma_20":8835.5,"sma_60":9340.67,"sma_120":10824.42},{"date":"2026-04-17","open":8750,"high":8750,"low":8520,"close":8730,"volume":17914,"rsi_14":50.15,"sma_20":8812.0,"sma_60":9326.17,"sma_120":10790.5},{"date":"2026-04-20","open":8770,"high":8940,"low":8620,"close":8800,"volume":23523,"rsi_14":56.07,"sma_20":8816.5,"sma_60":9312.5,"sma_120":10757.17},{"date":"2026-04-21","open":8990,"high":9060,"low":8720,"close":8900,"volume":20489,"rsi_14":51.27,"sma_20":8813.0,"sma_60":9306.0,"sma_120":10718.83},{"date":"2026-04-22","open":9000,"high":9000,"low":8600,"close":8710,"volume":24760,"rsi_14":50.54,"sma_20":8783.0,"sma_60":9294.17,"sma_120":10681.08},{"date":"2026-04-23","open":8730,"high":8970,"low":8500,"close":8670,"volume":26392,"rsi_14":50.9,"sma_20":8748.0,"sma_60":9275.5,"sma_120":10609.92},{"date":"2026-04-24","open":8910,"high":9070,"low":8620,"close":8770,"volume":13342,"rsi_14":58.98,"sma_20":8726.5,"sma_60":9251.33,"sma_120":10551.0},{"date":"2026-04-27","open":8980,"high":8980,"low":8730,"close":8900,"volume":27787,"rsi_14":58.66,"sma_20":8735.5,"sma_60":9231.33,"sma_120":10498.17},{"date":"2026-04-28","open":8990,"high":8990,"low":8510,"close":8540,"volume":33924,"rsi_14":47.58,"sma_20":8741.0,"sma_60":9205.17,"sma_120":10449.42},{"date":"2026-04-29","open":8520,"high":8870,"low":8340,"close":8780,"volume":32064,"rsi_14":53.15,"sma_20":8738.5,"sma_60":9177.5,"sma_120":9784.75},{"date":"2026-04-30","open":8780,"high":8880,"low":8380,"close":8520,"volume":38861,"rsi_14":37.43,"sma_20":8783.0,"sma_60":8804.67,"sma_120":8923.58},{"date":"2026-05-04","open":8520,"high":8680,"low":8050,"close":8110,"volume":52082,"rsi_14":34.22,"sma_20":8705.0,"sma_60":9118.33,"sma_120":10312.75},{"date":"2026-05-06","open":8180,"high":8240,"low":7530,"close":7600,"volume":94350,"rsi_14":24.33,"sma_20":8669.5,"sma_60":9076.33,"sma_120":10264.75},{"date":"2026-05-07","open":7570,"high":8100,"low":7550,"close":7610,"volume":77994,"rsi_14":26.53,"sma_20":8627.0,"sma_60":9029.83,"sma_120":10218.67},{"date":"2026-05-08","open":7830,"high":7830,"low":7460,"close":7500,"volume":25652,"rsi_14":25.49,"sma_20":8568.5,"sma_60":8989.83,"sma_120":10171.17},{"date":"2026-05-11","open":7520,"high":7720,"low":7160,"close":7160,"volume":30718,"rsi_14":22.65,"sma_20":8496.5,"sma_60":8947.67,"sma_120":10123.25},{"date":"2026-05-12","open":7200,"high":7210,"low":6880,"close":6930,"volume":20339,"rsi_14":19.14,"sma_20":8375.5,"sma_60":8892.33,"sma_120":10071.67},{"date":"2026-05-13","open":6930,"high":7180,"low":6830,"close":6930,"volume":13145,"rsi_14":16.38,"sma_20":8281.0,"sma_60":8838.0,"sma_120":10021.08},{"date":"2026-05-14","open":6890,"high":6910,"low":6570,"close":6590,"volume":32987,"rsi_14":15.58,"sma_20":8163.0,"sma_60":8778.67,"sma_120":9971.0},{"date":"2026-05-15","open":6590,"high":6850,"low":6430,"close":6710,"volume":27843,"rsi_14":18.99,"sma_20":8060.5,"sma_60":8721.83,"sma_120":9924.42},{"date":"2026-05-18","open":6710,"high":6760,"low":6300,"close":6300,"volume":21434,"rsi_14":14.41,"sma_20":7938.0,"sma_60":8661.33,"sma_120":9879.33},{"date":"2026-05-19","open":6710,"high":6710,"low":6180,"close":6400,"volume":11762,"rsi_14":13.66,"sma_20":7821.5,"sma_60":8597.0,"sma_120":9836.67},{"date":"2026-05-20","open":6600,"high":6600,"low":6080,"close":6300,"volume":15749,"rsi_14":14.78,"sma_20":7696.5,"sma_60":8535.17,"sma_120":9791.75},{"date":"2026-05-21","open":6300,"high":6390,"low":5880,"close":6070,"volume":32194,"rsi_14":7.26,"sma_20":7555.0,"sma_60":8461.83,"sma_120":9749.83},{"date":"2026-05-22","open":6050,"high":6470,"low":5980,"close":6290,"volume":25936,"rsi_14":14.38,"sma_20":7434.0,"sma_60":8393.17,"sma_120":9709.75},{"date":"2026-05-26","open":6360,"high":6600,"low":6290,"close":6380,"volume":14107,"rsi_14":19.22,"sma_20":7319.5,"sma_60":8331.67,"sma_120":9665.25},{"date":"2026-05-27","open":6380,"high":6380,"low":6000,"close":6070,"volume":28171,"rsi_14":20.69,"sma_20":7184.5,"sma_60":8267.5,"sma_120":9605.83},{"date":"2026-05-28","open":6050,"high":6330,"low":5830,"close":6080,"volume":17115,"rsi_14":20.69,"sma_20":7043.5,"sma_60":8208.83,"sma_120":9543.33},{"date":"2026-05-29","open":6080,"high":6220,"low":5790,"close":5900,"volume":23782,"rsi_14":20.15,"sma_20":6911.5,"sma_60":8155.5,"sma_120":9475.83},{"date":"2026-06-01","open":5900,"high":6210,"low":5700,"close":5720,"volume":35141,"rsi_14":21.43,"sma_20":6758.5,"sma_60":8113.17,"sma_120":9408.67},{"date":"2026-06-02","open":5720,"high":5720,"low":5300,"close":5470,"volume":41168,"rsi_14":21.26,"sma_20":6606.0,"sma_60":8054.33,"sma_120":9342.25},{"date":"2026-06-04","open":5450,"high":5970,"low":5340,"close":5850,"volume":17215,"rsi_14":31.51,"sma_20":6493.0,"sma_60":7999.67,"sma_120":9275.92},{"date":"2026-06-05","open":5850,"high":5850,"low":5530,"close":5640,"volume":8562,"rsi_14":32.97,"sma_20":6395.0,"sma_60":7951.67,"sma_120":9209.58},{"date":"2026-06-08","open":5260,"high":5630,"low":5120,"close":5340,"volume":18902,"rsi_14":26.94,"sma_20":6281.5,"sma_60":7898.5,"sma_120":9142.33},{"date":"2026-06-09","open":5350,"high":5560,"low":5280,"close":5320,"volume":9135,"rsi_14":31.01,"sma_20":6172.5,"sma_60":7840.33,"sma_120":9075.42},{"date":"2026-06-10","open":5320,"high":5320,"low":4990,"close":5180,"volume":20618,"rsi_14":26.72,"sma_20":6073.5,"sma_60":7782.0,"sma_120":9009.75},{"date":"2026-06-11","open":5140,"high":5560,"low":5140,"close":5430,"volume":12290,"rsi_14":34.3,"sma_20":5998.5,"sma_60":7728.83,"sma_120":8949.0},{"date":"2026-06-12","open":5430,"high":5900,"low":5380,"close":5390,"volume":34021,"rsi_14":36.82,"sma_20":5921.5,"sma_60":7675.17,"sma_120":8887.5},{"date":"2026-06-15","open":5460,"high":5740,"low":5380,"close":5450,"volume":17468,"rsi_14":32.64,"sma_20":5864.5,"sma_60":7621.83,"sma_120":8828.25},{"date":"2026-06-16","open":5450,"high":5600,"low":5350,"close":5580,"volume":11693,"rsi_14":33.74,"sma_20":5808.0,"sma_60":7564.83,"sma_120":8772.17},{"date":"2026-06-17","open":5650,"high":5750,"low":5410,"close":5560,"volume":13429,"rsi_14":45.83,"sma_20":5569.5,"sma_60":7160.17,"sma_120":8415.83},{"date":"2026-06-18","open":5570,"high":5700,"low":5400,"close":5470,"volume":6016,"rsi_14":36.44,"sma_20":5724.5,"sma_60":7452.67,"sma_120":8666.58},{"date":"2026-06-19","open":5470,"high":5680,"low":5140,"close":5400,"volume":22873,"rsi_14":38.32,"sma_20":5679.5,"sma_60":7397.5,"sma_120":8613.33},{"date":"2026-06-22","open":5400,"high":5400,"low":4960,"close":5030,"volume":29878,"rsi_14":35.19,"sma_20":5627.5,"sma_60":7331.83,"sma_120":8557.0},{"date":"2026-06-23","open":5240,"high":5240,"low":4630,"close":4835,"volume":18302,"rsi_14":36.04,"sma_20":5554.75,"sma_60":7257.25,"sma_120":8499.04},{"date":"2026-06-24","open":4610,"high":5070,"low":4605,"close":4700,"volume":21606,"rsi_14":21.67,"sma_20":5470.75,"sma_60":7179.42,"sma_120":8441.96},{"date":"2026-06-25","open":5010,"high":5010,"low":4655,"close":4835,"volume":20642,"rsi_14":29.41,"sma_20":5409.0,"sma_60":7106.67,"sma_120":8389.08},{"date":"2026-06-26","open":5070,"high":5070,"low":4110,"close":4460,"volume":39528,"rsi_14":28.33,"sma_20":5328.0,"sma_60":7035.67,"sma_120":8332.92},{"date":"2026-06-29","open":4465,"high":4895,"low":4465,"close":4785,"volume":12306,"rsi_14":38.54,"sma_20":5272.25,"sma_60":6974.92,"sma_120":8278.71},{"date":"2026-06-30","open":4530,"high":4980,"low":4530,"close":4600,"volume":10905,"rsi_14":37.82,"sma_20":5216.25,"sma_60":6904.42,"sma_120":8221.96},{"date":"2026-07-01","open":4700,"high":4745,"low":4480,"close":4520,"volume":14629,"rsi_14":29.41,"sma_20":5168.75,"sma_60":6835.08,"sma_120":8171.29},{"date":"2026-07-02","open":4520,"high":4840,"low":4235,"close":4310,"volume":13774,"rsi_14":27.31,"sma_20":5091.75,"sma_60":6763.25,"sma_120":8123.88},{"date":"2026-07-03","open":4315,"high":4730,"low":4200,"close":4200,"volume":12713,"rsi_14":24.28,"sma_20":5019.75,"sma_60":6694.75,"sma_120":8074.79},{"date":"2026-07-06","open":4200,"high":4220,"low":4030,"close":4090,"volume":29284,"rsi_14":19.09,"sma_20":4957.25,"sma_60":6621.92,"sma_120":8026.38},{"date":"2026-07-07","open":4090,"high":4345,"low":4075,"close":4200,"volume":13328,"rsi_14":22.8,"sma_20":4901.25,"sma_60":6547.42,"sma_120":7980.54},{"date":"2026-07-08","open":4150,"high":4500,"low":4040,"close":4205,"volume":16117,"rsi_14":23.81,"sma_20":4852.5,"sma_60":6474.17,"sma_120":7936.08},{"date":"2026-07-09","open":4200,"high":4475,"low":3960,"close":3990,"volume":26719,"rsi_14":22.46,"sma_20":4780.5,"sma_60":6384.83,"sma_120":7888.08},{"date":"2026-07-10","open":4005,"high":4120,"low":3970,"close":4020,"volume":11831,"rsi_14":27.25,"sma_20":4712.0,"sma_60":6304.83,"sma_120":7840.42},{"date":"2026-07-13","open":4020,"high":4160,"low":3890,"close":3995,"volume":8295,"rsi_14":29.51,"sma_20":4639.25,"sma_60":6222.25,"sma_120":7794.46},{"date":"2026-07-14","open":3820,"high":3995,"low":3540,"close":3605,"volume":96016,"rsi_14":26.25,"sma_20":4540.5,"sma_60":6136.33,"sma_120":7745.42},{"date":"2026-07-15","open":3630,"high":3890,"low":3605,"close":3825,"volume":31451,"rsi_14":28.87,"sma_20":4453.75,"sma_60":6054.25,"sma_120":7697.46},{"date":"2026-07-16","open":3825,"high":4175,"low":3700,"close":3995,"volume":95537,"rsi_14":39.36,"sma_20":4380.0,"sma_60":5975.33,"sma_120":7650.75},{"date":"2026-07-20","open":3995,"high":4035,"low":3650,"close":3680,"volume":25627,"rsi_14":24.6,"sma_20":4294.0,"sma_60":5890.0,"sma_120":7601.25},{"date":"2026-07-21","open":3680,"high":3815,"low":3595,"close":3685,"volume":6079,"rsi_14":27.07,"sma_20":4226.75,"sma_60":5803.08,"sma_120":7554.54},{"date":"2026-07-22","open":3685,"high":3910,"low":3625,"close":3640,"volume":11505,"rsi_14":27.55,"sma_20":4167.0,"sma_60":5718.58,"sma_120":7506.38},{"date":"2026-07-23","open":3655,"high":3800,"low":3640,"close":3685,"volume":16809,"rsi_14":32.59,"sma_20":4116.25,"sma_60":5635.5,"sma_120":7455.5},{"date":"2026-07-24","open":3565,"high":3940,"low":3560,"close":3725,"volume":6167,"rsi_14":36.23,"sma_20":4060.75,"sma_60":5551.42,"sma_120":7401.38},{"date":"2026-07-27","open":4015,"high":4015,"low":3690,"close":3800,"volume":4538,"rsi_14":41.42,"sma_20":4027.75,"sma_60":5466.42,"sma_120":7348.88},{"date":"2026-07-28","open":3790,"high":3970,"low":3660,"close":3850,"volume":17286,"rsi_14":39.26,"sma_20":3981.0,"sma_60":5388.25,"sma_120":7296.71},{"date":"2026-07-29","open":3965,"high":4140,"low":3585,"close":3740,"volume":8759,"rsi_14":36.6,"sma_20":3938.0,"sma_60":5304.25,"sma_120":7240.88},{"date":"2026-07-30","open":3707,"high":3885,"low":3600,"close":3885,"volume":15719,"rsi_14":46.85,"sma_20":3906.25,"sma_60":5227.0,"sma_120":7188.42},{"date":"2026-07-31","open":3880,"high":4085,"low":3690,"close":3885,"volume":21942,"rsi_14":45.87,"sma_20":3885.0,"sma_60":5156.58,"sma_120":7137.46},{"date":"2026-08-03","open":3770,"high":4115,"low":3735,"close":3865,"volume":11004,"rsi_14":46.01,"sma_20":3868.25,"sma_60":5094.33,"sma_120":7085.33},{"date":"2026-08-04","open":3805,"high":4430,"low":3805,"close":4400,"volume":27586,"rsi_14":72.39,"sma_20":3883.75,"sma_60":5040.83,"sma_120":7035.33},{"date":"2026-08-05","open":4600,"high":4600,"low":4310,"close":4395,"volume":6421,"rsi_14":68.27,"sma_20":3893.5,"sma_60":4989.08,"sma_120":6989.46},{"date":"2026-08-06","open":4320,"high":4425,"low":4140,"close":4240,"volume":7977,"rsi_14":57.93,"sma_20":3895.25,"sma_60":4940.42,"sma_120":6944.04},{"date":"2026-08-07","open":4215,"high":4425,"low":4115,"close":4345,"volume":13771,"rsi_14":74.91,"sma_20":3913.0,"sma_60":4897.33,"sma_120":6894.83},{"date":"2026-08-10","open":4345,"high":4590,"low":4275,"close":4465,"volume":8853,"rsi_14":76.9,"sma_20":3935.25,"sma_60":4856.25,"sma_120":6847.12},{"date":"2026-08-11","open":4400,"high":4880,"low":4380,"close":4785,"volume":15431,"rsi_14":83.19,"sma_20":3974.75,"sma_60":4826.17,"sma_120":6802.42},{"date":"2026-08-12","open":4710,"high":5400,"low":4710,"close":5200,"volume":26219,"rsi_14":86.16,"sma_20":4054.5,"sma_60":4801.0,"sma_120":6761.42},{"date":"2026-08-13","open":5200,"high":5480,"low":5150,"close":5440,"volume":17653,"rsi_14":87.36,"sma_20":4135.25,"sma_60":4786.67,"sma_120":6724.0},{"date":"2026-08-14","open":5600,"high":5610,"low":5410,"close":5610,"volume":15169,"rsi_14":87.87,"sma_20":4216.0,"sma_60":4773.5,"sma_120":6685.25},{"date":"2026-08-18","open":5500,"high":5770,"low":5270,"close":5700,"volume":24561,"rsi_14":88.07,"sma_20":4317.0,"sma_60":4763.5,"sma_120":6649.33},{"date":"2026-08-19","open":5700,"high":6670,"low":5580,"close":6050,"volume":56122,"rsi_14":93.26,"sma_20":4435.25,"sma_60":4763.17,"sma_120":6612.5},{"date":"2026-08-20","open":6500,"high":6730,"low":6120,"close":6220,"volume":34132,"rsi_14":93.32,"sma_20":4564.25,"sma_60":4762.0,"sma_120":6577.58},{"date":"2026-08-21","open":6220,"high":6540,"low":5750,"close":5820,"volume":30566,"rsi_14":81.26,"sma_20":4671.0,"sma_60":4752.67,"sma_120":6542.17},{"date":"2026-08-24","open":5820,"high":6240,"low":5670,"close":5680,"volume":12513,"rsi_14":78.23,"sma_20":4768.75,"sma_60":4746.17,"sma_120":6506.83},{"date":"2026-08-25","open":5680,"high":5880,"low":5100,"close":5440,"volume":26179,"rsi_14":67.81,"sma_20":4850.75,"sma_60":4735.5,"sma_120":6472.17},{"date":"2026-08-26","open":5390,"high":5800,"low":5390,"close":5530,"volume":6290,"rsi_14":68.89,"sma_20":4934.75,"sma_60":4729.33,"sma_120":6442.42},{"date":"2026-08-27","open":5380,"high":5530,"low":5310,"close":5460,"volume":6231,"rsi_14":70.89,"sma_20":5020.75,"sma_60":4725.0,"sma_120":6419.08},{"date":"2026-08-28","open":5460,"high":5600,"low":5310,"close":5310,"volume":10100,"rsi_14":66.27,"sma_20":5092.0,"sma_60":4722.33,"sma_120":6388.33},{"date":"2026-08-31","open":5240,"high":5410,"low":5020,"close":5310,"volume":16099,"rsi_14":64.85,"sma_20":5163.25,"sma_60":4713.33,"sma_120":6356.5},{"date":"2026-09-01","open":5280,"high":5520,"low":5100,"close":5290,"volume":8363,"rsi_14":59.92,"sma_20":5234.5,"sma_60":4707.5,"sma_120":6329.58},{"date":"2026-09-02","open":5290,"high":5450,"low":5090,"close":5190,"volume":6333,"rsi_14":49.78,"sma_20":5274.0,"sma_60":4705.0,"sma_120":6301.75},{"date":"2026-09-03","open":5180,"high":5850,"low":4975,"close":5110,"volume":21867,"rsi_14":42.03,"sma_20":5309.75,"sma_60":4701.5,"sma_120":6270.92},{"date":"2026-09-04","open":5110,"high":5390,"low":5010,"close":5170,"volume":14884,"rsi_14":38.78,"sma_20":5356.25,"sma_60":4701.33,"sma_120":6241.67},{"date":"2026-09-07","open":5170,"high":5250,"low":5120,"close":5230,"volume":4328,"rsi_14":37.82,"sma_20":5400.5,"sma_60":4698.0,"sma_120":6213.42},{"date":"2026-09-08","open":5090,"high":5170,"low":5040,"close":5130,"volume":7532,"rsi_14":22.62,"sma_20":5433.75,"sma_60":4693.67,"sma_120":6184.42},{"date":"2026-09-09","open":5130,"high":5180,"low":5000,"close":5030,"volume":8239,"rsi_14":13.04,"sma_20":5446.0,"sma_60":4686.67,"sma_120":6154.25},{"date":"2026-09-10","open":4980,"high":4980,"low":4800,"close":4950,"volume":9779,"rsi_14":16.28,"sma_20":5433.5,"sma_60":4676.17,"sma_120":6120.5},{"date":"2026-09-11","open":4930,"high":4945,"low":4800,"close":4945,"volume":7380,"rsi_14":18.18,"sma_20":5408.75,"sma_60":4665.92,"sma_120":6090.38},{"date":"2026-09-14","open":4945,"high":5140,"low":4775,"close":4775,"volume":2880,"rsi_14":19.35,"sma_20":5367.0,"sma_60":4654.33,"sma_120":6053.5},{"date":"2026-09-15","open":4910,"high":5090,"low":4860,"close":4950,"volume":4118,"rsi_14":25.21,"sma_20":5329.5,"sma_60":4646.83,"sma_120":6022.17},{"date":"2026-09-16","open":5030,"high":5030,"low":4800,"close":4900,"volume":7092,"rsi_14":25.65,"sma_20":5272.0,"sma_60":4644.67,"sma_120":5988.25},{"date":"2026-09-17","open":5040,"high":5040,"low":4790,"close":4905,"volume":7512,"rsi_14":29.85,"sma_20":5206.25,"sma_60":4645.83,"sma_120":5951.54},{"date":"2026-09-18","open":4865,"high":5160,"low":4865,"close":5070,"volume":3144,"rsi_14":39.74,"sma_20":5168.75,"sma_60":4652.0,"sma_120":5915.71},{"date":"2026-09-21","open":5000,"high":5060,"low":4895,"close":4975,"volume":11870,"rsi_14":37.35,"sma_20":5133.5,"sma_60":4654.33,"sma_120":5880.5},{"date":"2026-09-22","open":4975,"high":5000,"low":4830,"close":4885,"volume":6462,"rsi_14":37.65,"sma_20":5105.75,"sma_60":4661.42,"sma_120":5848.54},{"date":"2026-09-23","open":5020,"high":5020,"low":4755,"close":4900,"volume":7044,"rsi_14":41.03,"sma_20":5074.25,"sma_60":4663.33,"sma_120":5819.12},{"date":"2026-09-28","open":5030,"high":5390,"low":4825,"close":5140,"volume":17571,"rsi_14":48.89,"sma_20":5058.25,"sma_60":4672.33,"sma_120":5788.38},{"date":"2026-09-29","open":5020,"high":5220,"low":4870,"close":4970,"volume":7035,"rsi_14":41.1,"sma_20":5041.25,"sma_60":4679.83,"sma_120":5757.46},{"date":"2026-09-30","open":5470,"high":5800,"low":4855,"close":5350,"volume":5186,"rsi_14":56.32,"sma_20":5043.25,"sma_60":4697.17,"sma_120":5730.21},{"date":"2026-10-01","open":4800,"high":5540,"low":4580,"close":5200,"volume":12591,"rsi_14":54.75,"sma_20":5038.75,"sma_60":4713.83,"sma_120":5704.29},{"date":"2026-10-02","open":5120,"high":5790,"low":4970,"close":5230,"volume":56644,"rsi_14":58.05,"sma_20":5040.75,"sma_60":4732.83,"sma_120":5677.38},{"date":"2026-10-06","open":5250,"high":5810,"low":5190,"close":5390,"volume":13613,"rsi_14":61.74,"sma_20":5054.75,"sma_60":4752.67,"sma_120":5650.04},{"date":"2026-10-07","open":5460,"high":5460,"low":5170,"close":5320,"volume":9516,"rsi_14":65.18,"sma_20":5062.25,"sma_60":4771.25,"sma_120":5622.71},{"date":"2026-10-08","open":5320,"high":5570,"low":5250,"close":5500,"volume":7774,"rsi_14":65.28,"sma_20":5075.75,"sma_60":4796.42,"sma_120":5590.62},{"date":"2026-10-12","open":5300,"high":5530,"low":4960,"close":5340,"volume":12706,"rsi_14":61.52,"sma_20":5086.25,"sma_60":4818.42,"sma_120":5561.62},{"date":"2026-10-13","open":5100,"high":5300,"low":4765,"close":5280,"volume":13554,"rsi_14":59.54,"sma_20":5098.75,"sma_60":4839.83,"sma_120":5531.04},{"date":"2026-10-14","open":4805,"high":5240,"low":4805,"close":5140,"volume":5611,"rsi_14":51.8,"sma_20":5108.25,"sma_60":4865.42,"sma_120":5500.88},{"date":"2026-10-15","open":4955,"high":5260,"low":4640,"close":4880,"volume":10165,"rsi_14":47.74,"sma_20":5105.0,"sma_60":4883.0,"sma_120":5468.62},{"date":"2026-10-16","open":4880,"high":5500,"low":4600,"close":4910,"volume":24205,"rsi_14":50.61,"sma_20":5111.75,"sma_60":4898.25,"sma_120":5436.79},{"date":"2026-10-19","open":4910,"high":4990,"low":4675,"close":4805,"volume":8570,"rsi_14":47.78,"sma_20":5104.5,"sma_60":4917.0,"sma_120":5403.5},{"date":"2026-10-20","open":4910,"high":5180,"low":4710,"close":4800,"volume":4168,"rsi_14":41.05,"sma_20":5099.5,"sma_60":4935.58,"sma_120":5369.33},{"date":"2026-10-21","open":4810,"high":5340,"low":4800,"close":5090,"volume":7803,"rsi_14":52.97,"sma_20":5108.75,"sma_60":4959.75,"sma_120":5339.17},{"date":"2026-10-22","open":5090,"high":5220,"low":4610,"close":4705,"volume":8762,"rsi_14":34.07,"sma_20":5090.5,"sma_60":4976.75,"sma_120":5306.12},{"date":"2026-10-23","open":4216,"high":5010,"low":4207,"close":5010,"volume":4756,"rsi_14":45.64,"sma_20":5092.25,"sma_60":4998.17,"sma_120":5274.79}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":6.1,"ttm_eps":null,"close":17090.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":7.1,"ttm_eps":null,"close":19450.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4.7,"ttm_eps":null,"close":14090.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":5.61,"ttm_eps":null,"close":16350.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.79,"ttm_eps":null,"close":13960.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.84,"ttm_eps":null,"close":13750.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":4.87,"ttm_eps":null,"close":11410.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.33,"ttm_eps":null,"close":8430.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.58,"ttm_eps":null,"close":4600.0}],"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":"엔바이오니아","phase":"above-fold","symbol_resolved":true}