{"status":"ok","report":{"price_analysis":{"current":4820.0,"change_1d":1.1,"change_7d":5.5,"change_30d":10.8,"high_30d":5730.0,"low_30d":3925.0,"position_in_range":50.0,"support":4105.5,"resistance":5549.5},"summary":"삼보산업(009620)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 167.97억. 현재가 4,820원, 전일 대비 +1.2%, 30일 +10.8%. ROE 6.4%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 1.15만, 기관 순매도 7.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 6.4%입니다. 시가총액 167.97억. 매출 3195.98억, 영업이익 126.96억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.56,"roe":6.4,"eps":-221.23999999999998,"revenue":319598081721.0,"operating_income":12695691036.0,"net_income":-3800607274.0,"market_cap":16796967360,"profit_margin":-1.19,"roa":0.56,"operating_margin":3.97,"gross_margin":11.15,"debt_ratio":10.42390285893974,"total_assets":342272392471.0,"total_equity":29961073435.0,"total_debt":312311319036.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 27.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-9.35)가 시그널선(27.28)을 하회합니다(데드크로스). SMA20 4868, SMA60 4556 — 혼조세입니다. 볼린저밴드 4011~5724 (현재 위치 47%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 27","rsi_14":27.207637231503583,"macd":-9.348401667046346,"macd_signal":27.27939323495488,"sma_20":4867.5,"sma_60":4555.666666666667,"bb_upper":5724.071654912769,"bb_lower":4010.928345087231,"atr_14":340.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.15만, 기관 순매수 -7.00. 30일 누적: 외국인 1.32만, 기관 -37.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":11493.0,"institutional_flow":-7.0,"data":[{"date":"2026-10-22","foreign_net":2148.0,"institution_net":-7.0,"retail_net":-2141.0},{"date":"2026-10-21","foreign_net":-398.0,"institution_net":-586.0,"retail_net":984.0},{"date":"2026-10-20","foreign_net":4321.0,"institution_net":586.0,"retail_net":-4907.0},{"date":"2026-10-19","foreign_net":4969.0,"institution_net":0.0,"retail_net":-4969.0},{"date":"2026-10-16","foreign_net":453.0,"institution_net":0.0,"retail_net":-453.0},{"date":"2026-10-15","foreign_net":5395.0,"institution_net":0.0,"retail_net":-5395.0},{"date":"2026-10-14","foreign_net":1241.0,"institution_net":0.0,"retail_net":-1241.0},{"date":"2026-10-13","foreign_net":-2557.0,"institution_net":0.0,"retail_net":2557.0},{"date":"2026-10-12","foreign_net":3385.0,"institution_net":-29.0,"retail_net":-3356.0},{"date":"2026-10-08","foreign_net":1252.0,"institution_net":29.0,"retail_net":-1281.0},{"date":"2026-10-07","foreign_net":-5666.0,"institution_net":-11.0,"retail_net":5677.0},{"date":"2026-10-06","foreign_net":-7001.0,"institution_net":-497.0,"retail_net":7498.0},{"date":"2026-10-02","foreign_net":5037.0,"institution_net":497.0,"retail_net":-5534.0},{"date":"2026-10-01","foreign_net":-1535.0,"institution_net":0.0,"retail_net":1535.0},{"date":"2026-09-30","foreign_net":-5547.0,"institution_net":0.0,"retail_net":5547.0},{"date":"2026-09-29","foreign_net":-6022.0,"institution_net":0.0,"retail_net":6022.0},{"date":"2026-09-28","foreign_net":9198.0,"institution_net":0.0,"retail_net":-9198.0},{"date":"2026-09-23","foreign_net":-878.0,"institution_net":0.0,"retail_net":878.0},{"date":"2026-09-22","foreign_net":1588.0,"institution_net":-2.0,"retail_net":-1586.0},{"date":"2026-09-21","foreign_net":8221.0,"institution_net":0.0,"retail_net":-8221.0},{"date":"2026-09-18","foreign_net":-3253.0,"institution_net":0.0,"retail_net":3253.0},{"date":"2026-09-17","foreign_net":-1186.0,"institution_net":-17.0,"retail_net":1203.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":2148.0,"institution_net":-7.0,"retail_net":-2141.0},"d3":{"foreign_net":6071.0,"institution_net":-7.0,"retail_net":-6064.0},"d7":{"foreign_net":18129.0,"institution_net":-7.0,"retail_net":-18122.0},"d14":{"foreign_net":11044.0,"institution_net":-18.0,"retail_net":-11026.0},"d30":{"foreign_net":13165.0,"institution_net":-37.0,"retail_net":-13128.0}}},"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 -221, PBR 0.56x) — 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 -221원"}]},"growth":{"grade":"B","percentile":76,"summary":"매출 +28.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":28.8,"unit":"%","percentile":74,"direction":"higher_better"},{"name":"영업이익 성장률","value":34.1,"unit":"%","percentile":77,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 6.4%","metrics":[{"name":"ROE","value":6.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":41,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.2,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":10.8,"unit":"%","percentile":67,"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":17,"summary":"유동비율 0.7x, 순차입금비율 10.3x","metrics":[{"name":"유동비율","value":0.75,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":10.28,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":2.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -221, PBR 0.56x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +28.8%"},"profitability":{"grade":"C","reason":"ROE 6.4%"},"momentum":{"grade":"D","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.56,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":6.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":10.42,"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":11.15,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.97,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.19,"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":["부채비율(부채총계/자본총계) 10.4배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 29% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 10.4배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 29% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.56,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.34,"pbr_5y_low":0.34,"pbr_5y_avg":0.95,"pbr_percentile":11.1,"per_5y_median":null,"pbr_5y_median":0.98,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.26},{"quarter":"2024-Q3","per":null,"pbr":1.12},{"quarter":"2024-Q4","per":null,"pbr":1.34},{"quarter":"2025-Q1","per":null,"pbr":0.98},{"quarter":"2025-Q2","per":null,"pbr":0.69},{"quarter":"2025-Q3","per":null,"pbr":0.96},{"quarter":"2025-Q4","per":null,"pbr":1.0},{"quarter":"2026-Q1","per":null,"pbr":0.88},{"quarter":"2026-Q2","per":null,"pbr":0.34},{"quarter":"현재","per":null,"pbr":0.56}],"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":"Basic Materials","industry":"ALUMINUM"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"6.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:11:50.270704+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"chart_data":{"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"}}},"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":0.06399599404072553,"dividend_yield":null,"eps":106.0,"revenue":99496406030.0,"operating_income":7221462132.0,"net_income":1917388677.0,"market_cap":null,"profit_margin":0.019270934031746553,"operating_margin":0.07258013048051802,"roa":0.005601937869302316,"gross_margin":0.11149062864296104,"total_equity":29961073435.0,"total_assets":342272392471.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":13.64,"roe":0.012628183063450253,"dividend_yield":null,"eps":19.62,"revenue":77266069413.0,"operating_income":5386828318.0,"net_income":342817005.0,"market_cap":16300000000.0,"profit_margin":0.00443683763913997,"operating_margin":0.0697179028119899,"roa":0.0010367781177677104,"gross_margin":0.12010591753278216,"total_equity":27146977778.0,"total_assets":330656096155.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.18320586211140283,"dividend_yield":null,"eps":-295.57,"revenue":69918414914.0,"operating_income":-2648244000.0,"net_income":-5164536561.0,"market_cap":null,"profit_margin":-0.07386518369091184,"operating_margin":-0.03787620190270837,"roa":-0.01596716976902011,"gross_margin":0.025129779345844167,"total_equity":28189799723.0,"total_assets":323447212982.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.026836950392853904,"dividend_yield":null,"eps":-51.29,"revenue":72917191364.0,"operating_income":2735644586.0,"net_income":-896276395.0,"market_cap":null,"profit_margin":-0.012291702110765901,"operating_margin":0.03751714149745237,"roa":-0.0028821143948494364,"gross_margin":0.08796236379952842,"total_equity":33397102945.0,"total_assets":310978771905.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.05596471200389794,"dividend_yield":null,"eps":109.48,"revenue":75652108168.0,"operating_income":4340858801.0,"net_income":1912886476.0,"market_cap":null,"profit_margin":0.025285302978630405,"operating_margin":0.057379217924242,"roa":0.006272420985796593,"gross_margin":0.10148532918541364,"total_equity":34180225494.0,"total_assets":304967807539.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02755861192176821,"dividend_yield":null,"eps":51.26,"revenue":67167979330.0,"operating_income":3459283353.0,"net_income":895709528.0,"market_cap":null,"profit_margin":0.013335365109010195,"operating_margin":0.051501971437972686,"roa":0.00298759061913719,"gross_margin":0.11384710011046272,"total_equity":32501982703.0,"total_assets":299809994804.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.3223748289117346,"dividend_yield":null,"eps":-586.55,"revenue":73487793075.0,"operating_income":-1234632343.0,"net_income":-10248880718.0,"market_cap":null,"profit_margin":-0.13946371620576797,"operating_margin":-0.016800509191233458,"roa":-0.03465337407313719,"gross_margin":0.07494796598911199,"total_equity":31791814369.0,"total_assets":295754193989.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.11495033376713727,"dividend_yield":null,"eps":-220.02,"revenue":75361886555.0,"operating_income":-442559589.0,"net_income":-3844351697.0,"market_cap":null,"profit_margin":-0.051011882434688606,"operating_margin":-0.005872459000572056,"roa":-0.012256401213184444,"gross_margin":0.05572368023105682,"total_equity":33443588818.0,"total_assets":313660725537.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.10664253261626379,"dividend_yield":null,"eps":-231.27,"revenue":94744506782.0,"operating_income":1402901375.0,"net_income":-4040993240.0,"market_cap":null,"profit_margin":-0.04265147792998725,"operating_margin":0.01480720542699083,"roa":-0.011798341387685346,"gross_margin":0.06575235067014505,"total_equity":37892885145.0,"total_assets":342505196893.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.12739935632438293,"dividend_yield":null,"eps":-253.9,"revenue":97380322371.0,"operating_income":902800585.0,"net_income":-4436489456.0,"market_cap":null,"profit_margin":-0.04555837717498862,"operating_margin":0.009270872831581992,"roa":-0.013343035841382326,"gross_margin":0.062115091681,"total_equity":34823484074.0,"total_assets":332494756721.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.17136155422933094,"dividend_yield":null,"eps":-385.85,"revenue":95597416950.0,"operating_income":-2517881980.0,"net_income":-6741939767.0,"market_cap":null,"profit_margin":-0.07052428802052481,"operating_margin":-0.02633838926125922,"roa":-0.01975543843814148,"gross_margin":0.028747395083251776,"total_equity":39343362619.0,"total_assets":341270065360.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.18848409750671677,"dividend_yield":null,"eps":-418.64,"revenue":105321106846.0,"operating_income":-2558596135.0,"net_income":-7314903219.0,"market_cap":null,"profit_margin":-0.06945334546944912,"operating_margin":-0.02429328946135333,"roa":-0.020887191746086314,"gross_margin":0.026627229973006202,"total_equity":38809126689.0,"total_assets":350209990310.0}],"current_price":4820.0,"change_pct":1.15,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":44275.0},{"date":"2017-04-12","close":44080.0},{"date":"2017-04-13","close":43970.0},{"date":"2017-04-14","close":43970.0},{"date":"2017-04-17","close":43750.0},{"date":"2017-04-18","close":43750.0},{"date":"2017-04-19","close":43640.0},{"date":"2017-04-20","close":43750.0},{"date":"2017-04-21","close":43640.0},{"date":"2017-04-24","close":43640.0},{"date":"2017-04-25","close":43420.0},{"date":"2017-04-26","close":43860.0},{"date":"2017-04-27","close":43530.0},{"date":"2017-04-28","close":43090.0},{"date":"2017-05-02","close":41140.0},{"date":"2017-05-04","close":42870.0},{"date":"2017-05-08","close":43090.0},{"date":"2017-05-10","close":43090.0},{"date":"2017-05-11","close":43530.0},{"date":"2017-05-12","close":43640.0},{"date":"2017-05-15","close":43420.0},{"date":"2017-05-16","close":43530.0},{"date":"2017-05-17","close":43420.0},{"date":"2017-05-18","close":43200.0},{"date":"2017-05-19","close":43420.0},{"date":"2017-05-22","close":43420.0},{"date":"2017-05-23","close":45815.0},{"date":"2017-05-24","close":45045.0},{"date":"2017-05-25","close":45045.0},{"date":"2017-05-26","close":44825.0},{"date":"2017-05-29","close":44605.0},{"date":"2017-05-30","close":44275.0},{"date":"2017-05-31","close":45375.0},{"date":"2017-06-01","close":45705.0},{"date":"2017-06-02","close":45375.0},{"date":"2017-06-05","close":45045.0},{"date":"2017-06-07","close":44715.0},{"date":"2017-06-08","close":45045.0},{"date":"2017-06-09","close":44495.0},{"date":"2017-06-12","close":43530.0},{"date":"2017-06-13","close":43640.0},{"date":"2017-06-14","close":43640.0},{"date":"2017-06-15","close":43970.0},{"date":"2017-06-16","close":43970.0},{"date":"2017-06-19","close":43420.0},{"date":"2017-06-20","close":43860.0},{"date":"2017-06-21","close":43640.0},{"date":"2017-06-22","close":43860.0},{"date":"2017-06-23","close":43750.0},{"date":"2017-06-26","close":43750.0},{"date":"2017-06-27","close":43640.0},{"date":"2017-06-28","close":43640.0},{"date":"2017-06-29","close":43310.0},{"date":"2017-06-30","close":43860.0},{"date":"2017-07-03","close":43750.0},{"date":"2017-07-04","close":43310.0},{"date":"2017-07-05","close":43310.0},{"date":"2017-07-06","close":43310.0},{"date":"2017-07-07","close":43310.0},{"date":"2017-07-10","close":42980.0},{"date":"2017-07-11","close":43310.0},{"date":"2017-07-12","close":43310.0},{"date":"2017-07-13","close":44385.0},{"date":"2017-07-14","close":43750.0},{"date":"2017-07-17","close":43860.0},{"date":"2017-07-18","close":43310.0},{"date":"2017-07-19","close":44080.0},{"date":"2017-07-20","close":43640.0},{"date":"2017-07-21","close":43420.0},{"date":"2017-07-24","close":43420.0},{"date":"2017-07-25","close":43860.0},{"date":"2017-07-26","close":43420.0},{"date":"2017-07-27","close":43310.0},{"date":"2017-07-28","close":43310.0},{"date":"2017-07-31","close":43310.0},{"date":"2017-08-01","close":43420.0},{"date":"2017-08-02","close":43310.0},{"date":"2017-08-03","close":42760.0},{"date":"2017-08-04","close":41140.0},{"date":"2017-08-07","close":42100.0},{"date":"2017-08-08","close":42100.0},{"date":"2017-08-09","close":47655.0},{"date":"2017-08-10","close":44080.0},{"date":"2017-08-11","close":42320.0},{"date":"2017-08-14","close":41690.0},{"date":"2017-08-16","close":41690.0},{"date":"2017-08-17","close":41470.0},{"date":"2017-08-18","close":42760.0},{"date":"2017-08-21","close":42760.0},{"date":"2017-08-22","close":42980.0},{"date":"2017-08-23","close":42760.0},{"date":"2017-08-24","close":42760.0},{"date":"2017-08-25","close":42870.0},{"date":"2017-08-28","close":42870.0},{"date":"2017-08-29","close":42650.0},{"date":"2017-08-30","close":42650.0},{"date":"2017-08-31","close":42760.0},{"date":"2017-09-01","close":42760.0},{"date":"2017-09-04","close":42430.0},{"date":"2017-09-05","close":41910.0},{"date":"2017-09-06","close":41580.0},{"date":"2017-09-07","close":41690.0},{"date":"2017-09-08","close":41140.0},{"date":"2017-09-11","close":41030.0},{"date":"2017-09-12","close":40920.0},{"date":"2017-09-13","close":40505.0},{"date":"2017-09-14","close":40040.0},{"date":"2017-09-15","close":40505.0},{"date":"2017-09-18","close":39625.0},{"date":"2017-09-19","close":39820.0},{"date":"2017-09-20","close":39185.0},{"date":"2017-09-21","close":38305.0},{"date":"2017-09-22","close":37455.0},{"date":"2017-09-25","close":37125.0},{"date":"2017-09-26","close":37920.0},{"date":"2017-09-27","close":36710.0},{"date":"2017-09-28","close":36355.0},{"date":"2017-09-29","close":28655.0},{"date":"2017-10-10","close":27720.0},{"date":"2017-10-11","close":27940.0},{"date":"2017-10-12","close":27940.0},{"date":"2017-10-13","close":27580.0},{"date":"2017-10-16","close":27250.0},{"date":"2017-10-17","close":27470.0},{"date":"2017-10-18","close":27170.0},{"date":"2017-10-19","close":26730.0},{"date":"2017-10-20","close":27030.0},{"date":"2017-10-23","close":27470.0},{"date":"2017-10-24","close":35720.0},{"date":"2017-10-25","close":46445.0},{"date":"2017-10-26","close":37315.0},{"date":"2017-10-27","close":48480.0},{"date":"2017-10-30","close":50215.0},{"date":"2017-10-31","close":48480.0},{"date":"2017-11-01","close":46585.0},{"date":"2017-11-02","close":45100.0},{"date":"2017-11-03","close":46695.0},{"date":"2017-11-06","close":44245.0},{"date":"2017-11-07","close":45675.0},{"date":"2017-11-08","close":45675.0},{"date":"2017-11-09","close":44355.0},{"date":"2017-11-10","close":45100.0},{"date":"2017-11-13","close":45675.0},{"date":"2017-11-14","close":44520.0},{"date":"2017-11-15","close":43065.0},{"date":"2017-11-16","close":46255.0},{"date":"2017-11-17","close":47300.0},{"date":"2017-11-20","close":45980.0},{"date":"2017-11-21","close":44245.0},{"date":"2017-11-22","close":42870.0},{"date":"2017-11-23","close":43065.0},{"date":"2017-11-24","close":41715.0},{"date":"2017-11-27","close":41140.0},{"date":"2017-11-28","close":41580.0},{"date":"2017-11-29","close":42625.0},{"date":"2017-11-30","close":43805.0},{"date":"2017-12-01","close":43805.0},{"date":"2017-12-04","close":43475.0},{"date":"2017-12-05","close":43805.0},{"date":"2017-12-06","close":46860.0},{"date":"2017-12-07","close":46860.0},{"date":"2017-12-08","close":45265.0},{"date":"2017-12-11","close":44660.0},{"date":"2017-12-12","close":44245.0},{"date":"2017-12-13","close":45400.0},{"date":"2017-12-14","close":58985.0},{"date":"2017-12-15","close":65365.0},{"date":"2017-12-18","close":60115.0},{"date":"2017-12-19","close":55935.0},{"date":"2017-12-20","close":54835.0},{"date":"2017-12-21","close":51120.0},{"date":"2017-12-22","close":49995.0},{"date":"2017-12-26","close":37370.0},{"date":"2017-12-27","close":37235.0},{"date":"2017-12-28","close":35775.0},{"date":"2018-01-02","close":35775.0},{"date":"2018-01-03","close":35775.0},{"date":"2018-01-04","close":34210.0},{"date":"2018-01-05","close":33740.0},{"date":"2018-01-08","close":35530.0},{"date":"2018-01-09","close":33990.0},{"date":"2018-01-10","close":33990.0},{"date":"2018-01-11","close":33990.0},{"date":"2018-01-12","close":32945.0},{"date":"2018-01-15","close":31760.0},{"date":"2018-01-16","close":31375.0},{"date":"2018-01-17","close":31485.0},{"date":"2018-01-18","close":32365.0},{"date":"2018-01-19","close":31705.0},{"date":"2018-01-22","close":32090.0},{"date":"2018-01-23","close":31870.0},{"date":"2018-01-24","close":31375.0},{"date":"2018-01-25","close":31760.0},{"date":"2018-01-26","close":32835.0},{"date":"2018-01-29","close":32750.0},{"date":"2018-01-30","close":32945.0},{"date":"2018-01-31","close":34540.0},{"date":"2018-02-01","close":34045.0},{"date":"2018-02-02","close":33605.0},{"date":"2018-02-05","close":32450.0},{"date":"2018-02-06","close":32200.0},{"date":"2018-02-07","close":32145.0},{"date":"2018-02-08","close":31815.0},{"date":"2018-02-09","close":30745.0},{"date":"2018-02-12","close":31210.0},{"date":"2018-02-13","close":31295.0},{"date":"2018-02-14","close":31295.0},{"date":"2018-02-19","close":31130.0},{"date":"2018-02-20","close":30910.0},{"date":"2018-02-21","close":29890.0},{"date":"2018-02-22","close":29890.0},{"date":"2018-02-23","close":29505.0},{"date":"2018-02-26","close":28570.0},{"date":"2018-02-27","close":27940.0},{"date":"2018-02-28","close":28380.0},{"date":"2018-03-02","close":29120.0},{"date":"2018-03-05","close":28545.0},{"date":"2018-03-06","close":27885.0},{"date":"2018-03-07","close":28270.0},{"date":"2018-03-08","close":28270.0},{"date":"2018-03-09","close":28160.0},{"date":"2018-03-12","close":27885.0},{"date":"2018-03-13","close":28050.0},{"date":"2018-03-14","close":28050.0},{"date":"2018-03-15","close":27965.0},{"date":"2018-03-16","close":27745.0},{"date":"2018-03-19","close":27775.0},{"date":"2018-03-20","close":27030.0},{"date":"2018-03-21","close":26810.0},{"date":"2018-03-22","close":27005.0},{"date":"2018-03-23","close":26590.0},{"date":"2018-03-26","close":26590.0},{"date":"2018-03-27","close":26755.0},{"date":"2018-03-28","close":27885.0},{"date":"2018-03-29","close":29010.0},{"date":"2018-03-30","close":28435.0},{"date":"2018-04-02","close":29175.0},{"date":"2018-04-03","close":29150.0},{"date":"2018-04-04","close":28490.0},{"date":"2018-04-05","close":29285.0},{"date":"2018-04-06","close":29230.0},{"date":"2018-04-09","close":29120.0},{"date":"2018-04-10","close":28625.0},{"date":"2018-04-11","close":29065.0},{"date":"2018-04-12","close":28160.0},{"date":"2018-04-13","close":28545.0},{"date":"2018-04-16","close":28435.0},{"date":"2018-04-17","close":28545.0},{"date":"2018-04-18","close":28405.0},{"date":"2018-04-19","close":28215.0},{"date":"2018-04-20","close":27830.0},{"date":"2018-04-23","close":27995.0},{"date":"2018-04-24","close":29120.0},{"date":"2018-04-25","close":32255.0},{"date":"2018-04-26","close":30990.0},{"date":"2018-04-27","close":31155.0},{"date":"2018-04-30","close":31430.0},{"date":"2018-05-02","close":30965.0},{"date":"2018-05-03","close":31485.0},{"date":"2018-05-04","close":31375.0},{"date":"2018-05-08","close":32890.0},{"date":"2018-05-09","close":31980.0},{"date":"2018-05-10","close":34595.0},{"date":"2018-05-11","close":35665.0},{"date":"2018-05-14","close":34785.0},{"date":"2018-05-15","close":35090.0},{"date":"2018-05-16","close":34650.0},{"date":"2018-05-17","close":33905.0},{"date":"2018-05-18","close":34210.0},{"date":"2018-05-21","close":35995.0},{"date":"2018-05-23","close":35720.0},{"date":"2018-05-24","close":36245.0},{"date":"2018-05-25","close":35500.0},{"date":"2018-05-28","close":34485.0},{"date":"2018-05-29","close":33330.0},{"date":"2018-05-30","close":31980.0},{"date":"2018-05-31","close":32310.0},{"date":"2018-06-01","close":35335.0},{"date":"2018-06-04","close":34320.0},{"date":"2018-06-05","close":33605.0},{"date":"2018-06-07","close":35830.0},{"date":"2018-06-08","close":35970.0},{"date":"2018-06-11","close":36105.0},{"date":"2018-06-12","close":36105.0},{"date":"2018-06-14","close":36270.0},{"date":"2018-06-15","close":35530.0},{"date":"2018-06-18","close":34785.0},{"date":"2018-06-19","close":35090.0},{"date":"2018-06-20","close":35445.0},{"date":"2018-06-21","close":35610.0},{"date":"2018-06-22","close":37150.0},{"date":"2018-06-25","close":36270.0},{"date":"2018-06-26","close":34375.0},{"date":"2018-06-27","close":35310.0},{"date":"2018-06-28","close":35225.0},{"date":"2018-06-29","close":35750.0},{"date":"2018-07-02","close":34950.0},{"date":"2018-07-03","close":35090.0},{"date":"2018-07-04","close":35005.0},{"date":"2018-07-05","close":34730.0},{"date":"2018-07-06","close":33825.0},{"date":"2018-07-09","close":33990.0},{"date":"2018-07-10","close":35665.0},{"date":"2018-07-11","close":34785.0},{"date":"2018-07-12","close":34430.0},{"date":"2018-07-13","close":34925.0},{"date":"2018-07-16","close":34785.0},{"date":"2018-07-17","close":34730.0},{"date":"2018-07-18","close":34265.0},{"date":"2018-07-19","close":34125.0},{"date":"2018-07-20","close":33055.0},{"date":"2018-07-23","close":32395.0},{"date":"2018-07-24","close":32890.0},{"date":"2018-07-25","close":32365.0},{"date":"2018-07-26","close":32310.0},{"date":"2018-07-27","close":32255.0},{"date":"2018-07-30","close":32310.0},{"date":"2018-07-31","close":32365.0},{"date":"2018-08-01","close":32750.0},{"date":"2018-08-02","close":32395.0},{"date":"2018-08-03","close":32560.0},{"date":"2018-08-06","close":31295.0},{"date":"2018-08-07","close":30085.0},{"date":"2018-08-08","close":29810.0},{"date":"2018-08-09","close":29395.0},{"date":"2018-08-10","close":29560.0},{"date":"2018-08-13","close":29560.0},{"date":"2018-08-14","close":29065.0},{"date":"2018-08-16","close":29175.0},{"date":"2018-08-17","close":29285.0},{"date":"2018-08-20","close":29370.0},{"date":"2018-08-21","close":29725.0},{"date":"2018-08-22","close":30030.0},{"date":"2018-08-23","close":30165.0},{"date":"2018-08-24","close":29810.0},{"date":"2018-08-27","close":29395.0},{"date":"2018-08-28","close":30195.0},{"date":"2018-08-29","close":30195.0},{"date":"2018-08-30","close":30855.0},{"date":"2018-08-31","close":31020.0},{"date":"2018-09-03","close":30690.0},{"date":"2018-09-04","close":31020.0},{"date":"2018-09-05","close":31375.0},{"date":"2018-09-06","close":31705.0},{"date":"2018-09-07","close":31705.0},{"date":"2018-09-10","close":31295.0},{"date":"2018-09-11","close":31295.0},{"date":"2018-09-12","close":31485.0},{"date":"2018-09-13","close":31075.0},{"date":"2018-09-14","close":30330.0},{"date":"2018-09-17","close":30085.0},{"date":"2018-09-18","close":29780.0},{"date":"2018-09-19","close":29890.0},{"date":"2018-09-20","close":30800.0},{"date":"2018-09-21","close":30990.0},{"date":"2018-09-27","close":31295.0},{"date":"2018-09-28","close":31075.0},{"date":"2018-10-01","close":30770.0},{"date":"2018-10-02","close":29670.0},{"date":"2018-10-04","close":29065.0},{"date":"2018-10-05","close":29065.0},{"date":"2018-10-08","close":28625.0},{"date":"2018-10-10","close":26755.0},{"date":"2018-10-11","close":25985.0},{"date":"2018-10-12","close":26260.0},{"date":"2018-10-15","close":27250.0},{"date":"2018-10-16","close":27885.0},{"date":"2018-10-17","close":27885.0},{"date":"2018-10-18","close":28405.0},{"date":"2018-10-19","close":28570.0},{"date":"2018-10-22","close":28710.0},{"date":"2018-10-23","close":29150.0},{"date":"2018-10-24","close":28050.0},{"date":"2018-10-25","close":28435.0},{"date":"2018-10-26","close":27940.0},{"date":"2018-10-29","close":27580.0},{"date":"2018-10-30","close":27610.0},{"date":"2018-10-31","close":28490.0},{"date":"2018-11-01","close":28270.0},{"date":"2018-11-02","close":27005.0},{"date":"2018-11-05","close":26755.0},{"date":"2018-11-06","close":26865.0},{"date":"2018-11-07","close":26810.0},{"date":"2018-11-08","close":27085.0},{"date":"2018-11-09","close":26205.0},{"date":"2018-11-12","close":26260.0},{"date":"2018-11-13","close":26345.0},{"date":"2018-11-14","close":26290.0},{"date":"2018-11-15","close":26205.0},{"date":"2018-11-16","close":26425.0},{"date":"2018-11-19","close":26480.0},{"date":"2018-11-20","close":26535.0},{"date":"2018-11-21","close":26565.0},{"date":"2018-11-22","close":25740.0},{"date":"2018-11-23","close":25905.0},{"date":"2018-11-26","close":25985.0},{"date":"2018-11-27","close":27445.0},{"date":"2018-11-28","close":26755.0},{"date":"2018-11-29","close":26480.0},{"date":"2018-11-30","close":25985.0},{"date":"2018-12-03","close":26180.0},{"date":"2018-12-04","close":27005.0},{"date":"2018-12-05","close":26920.0},{"date":"2018-12-06","close":26290.0},{"date":"2018-12-07","close":26400.0},{"date":"2018-12-10","close":25795.0},{"date":"2018-12-11","close":25850.0},{"date":"2018-12-12","close":26700.0},{"date":"2018-12-13","close":26590.0},{"date":"2018-12-14","close":26070.0},{"date":"2018-12-17","close":25795.0},{"date":"2018-12-18","close":25905.0},{"date":"2018-12-19","close":25905.0},{"date":"2018-12-20","close":25850.0},{"date":"2018-12-21","close":25740.0},{"date":"2018-12-24","close":25080.0},{"date":"2018-12-26","close":24775.0},{"date":"2018-12-27","close":24940.0},{"date":"2018-12-28","close":24860.0},{"date":"2019-01-02","close":24805.0},{"date":"2019-01-03","close":25215.0},{"date":"2019-01-04","close":24995.0},{"date":"2019-01-07","close":24775.0},{"date":"2019-01-08","close":27195.0},{"date":"2019-01-09","close":26535.0},{"date":"2019-01-10","close":27525.0},{"date":"2019-01-11","close":26345.0},{"date":"2019-01-14","close":26205.0},{"date":"2019-01-15","close":26290.0},{"date":"2019-01-16","close":26180.0},{"date":"2019-01-17","close":26070.0},{"date":"2019-01-18","close":25905.0},{"date":"2019-01-21","close":25465.0},{"date":"2019-01-22","close":25630.0},{"date":"2019-01-23","close":25575.0},{"date":"2019-01-24","close":25740.0},{"date":"2019-01-25","close":25600.0},{"date":"2019-01-28","close":25520.0},{"date":"2019-01-29","close":25465.0},{"date":"2019-01-30","close":25410.0},{"date":"2019-01-31","close":25410.0},{"date":"2019-02-01","close":25410.0},{"date":"2019-02-07","close":25905.0},{"date":"2019-02-08","close":26645.0},{"date":"2019-02-11","close":26260.0},{"date":"2019-02-12","close":26755.0},{"date":"2019-02-13","close":26645.0},{"date":"2019-02-14","close":26400.0},{"date":"2019-02-15","close":26290.0},{"date":"2019-02-18","close":26260.0},{"date":"2019-02-19","close":26345.0},{"date":"2019-02-20","close":26400.0},{"date":"2019-02-21","close":26345.0},{"date":"2019-02-22","close":26425.0},{"date":"2019-02-25","close":26700.0},{"date":"2019-02-26","close":26700.0},{"date":"2019-02-27","close":26535.0},{"date":"2019-02-28","close":34485.0},{"date":"2019-03-04","close":35530.0},{"date":"2019-03-05","close":34125.0},{"date":"2019-03-06","close":32310.0},{"date":"2019-03-07","close":31350.0},{"date":"2019-03-08","close":30855.0},{"date":"2019-03-11","close":30770.0},{"date":"2019-03-12","close":31430.0},{"date":"2019-03-13","close":31595.0},{"date":"2019-03-14","close":31595.0},{"date":"2019-03-15","close":31485.0},{"date":"2019-03-18","close":30415.0},{"date":"2019-03-19","close":30110.0},{"date":"2019-03-20","close":30360.0},{"date":"2019-03-21","close":25850.0},{"date":"2019-03-22","close":26125.0},{"date":"2019-03-25","close":26180.0},{"date":"2019-03-26","close":25985.0},{"date":"2019-03-27","close":26425.0},{"date":"2019-03-28","close":27745.0},{"date":"2019-03-29","close":27665.0},{"date":"2019-04-01","close":28215.0},{"date":"2019-04-02","close":28185.0},{"date":"2019-04-03","close":29150.0},{"date":"2019-04-04","close":30030.0},{"date":"2019-04-05","close":29285.0},{"date":"2019-04-08","close":30165.0},{"date":"2019-04-09","close":29450.0},{"date":"2019-04-10","close":30690.0},{"date":"2019-04-11","close":31130.0},{"date":"2019-04-12","close":31295.0},{"date":"2019-04-15","close":30470.0},{"date":"2019-04-16","close":30415.0},{"date":"2019-04-17","close":33685.0},{"date":"2019-04-18","close":33440.0},{"date":"2019-04-19","close":35335.0},{"date":"2019-04-22","close":35390.0},{"date":"2019-04-23","close":34950.0},{"date":"2019-04-24","close":34155.0},{"date":"2019-04-25","close":33520.0},{"date":"2019-04-26","close":33520.0},{"date":"2019-04-29","close":33520.0},{"date":"2019-04-30","close":33520.0},{"date":"2019-05-02","close":33520.0},{"date":"2019-05-03","close":33520.0},{"date":"2019-05-07","close":33520.0},{"date":"2019-05-08","close":33520.0},{"date":"2019-05-09","close":33520.0},{"date":"2019-05-10","close":33520.0},{"date":"2019-05-13","close":33520.0},{"date":"2019-05-14","close":33520.0},{"date":"2019-05-15","close":33520.0},{"date":"2019-05-16","close":33520.0},{"date":"2019-05-17","close":33520.0},{"date":"2019-05-20","close":40205.0},{"date":"2019-05-21","close":38115.0},{"date":"2019-05-22","close":34070.0},{"date":"2019-05-23","close":31650.0},{"date":"2019-05-24","close":31760.0},{"date":"2019-05-27","close":38775.0},{"date":"2019-05-28","close":41195.0},{"date":"2019-05-29","close":40755.0},{"date":"2019-05-30","close":40425.0},{"date":"2019-05-31","close":41635.0},{"date":"2019-06-03","close":38995.0},{"date":"2019-06-04","close":36245.0},{"date":"2019-06-05","close":38005.0},{"date":"2019-06-07","close":39105.0},{"date":"2019-06-10","close":39655.0},{"date":"2019-06-11","close":40425.0},{"date":"2019-06-12","close":38005.0},{"date":"2019-06-13","close":40755.0},{"date":"2019-06-14","close":40095.0},{"date":"2019-06-17","close":38885.0},{"date":"2019-06-18","close":37675.0},{"date":"2019-06-19","close":37920.0},{"date":"2019-06-20","close":38775.0},{"date":"2019-06-21","close":37785.0},{"date":"2019-06-24","close":42405.0},{"date":"2019-06-25","close":40205.0},{"date":"2019-06-26","close":41275.0},{"date":"2019-06-27","close":53680.0},{"date":"2019-06-28","close":61020.0},{"date":"2019-07-01","close":57090.0},{"date":"2019-07-02","close":58960.0},{"date":"2019-07-03","close":60470.0},{"date":"2019-07-04","close":56400.0},{"date":"2019-07-05","close":58050.0},{"date":"2019-07-08","close":57530.0},{"date":"2019-07-09","close":55190.0},{"date":"2019-07-10","close":52605.0},{"date":"2019-07-11","close":51480.0},{"date":"2019-07-12","close":51260.0},{"date":"2019-07-15","close":46225.0},{"date":"2019-07-16","close":46665.0},{"date":"2019-07-17","close":48315.0},{"date":"2019-07-18","close":41085.0},{"date":"2019-07-19","close":40505.0},{"date":"2019-07-22","close":43285.0},{"date":"2019-07-23","close":44275.0},{"date":"2019-07-24","close":47850.0},{"date":"2019-07-25","close":46445.0},{"date":"2019-07-26","close":46665.0},{"date":"2019-07-29","close":44685.0},{"date":"2019-07-30","close":39435.0},{"date":"2019-07-31","close":37920.0},{"date":"2019-08-01","close":36575.0},{"date":"2019-08-02","close":38115.0},{"date":"2019-08-05","close":38665.0},{"date":"2019-08-06","close":35805.0},{"date":"2019-08-07","close":39545.0},{"date":"2019-08-08","close":41195.0},{"date":"2019-08-09","close":38775.0},{"date":"2019-08-12","close":38335.0},{"date":"2019-08-13","close":39875.0},{"date":"2019-08-14","close":39325.0},{"date":"2019-08-16","close":38005.0},{"date":"2019-08-19","close":34925.0},{"date":"2019-08-20","close":34155.0},{"date":"2019-08-21","close":36025.0},{"date":"2019-08-22","close":32090.0},{"date":"2019-08-23","close":34375.0},{"date":"2019-08-26","close":35365.0},{"date":"2019-08-27","close":34070.0},{"date":"2019-08-28","close":32640.0},{"date":"2019-08-29","close":34375.0},{"date":"2019-08-30","close":35585.0},{"date":"2019-09-02","close":42845.0},{"date":"2019-09-03","close":42405.0},{"date":"2019-09-04","close":47105.0},{"date":"2019-09-05","close":43145.0},{"date":"2019-09-06","close":43365.0},{"date":"2019-09-09","close":41635.0},{"date":"2019-09-10","close":36710.0},{"date":"2019-09-11","close":36710.0},{"date":"2019-09-16","close":35145.0},{"date":"2019-09-17","close":33520.0},{"date":"2019-09-18","close":32750.0},{"date":"2019-09-19","close":32640.0},{"date":"2019-09-20","close":32200.0},{"date":"2019-09-23","close":31760.0},{"date":"2019-09-24","close":31760.0},{"date":"2019-09-25","close":31210.0},{"date":"2019-09-26","close":30770.0},{"date":"2019-09-27","close":29560.0},{"date":"2019-09-30","close":26290.0},{"date":"2019-10-01","close":28160.0},{"date":"2019-10-02","close":27030.0},{"date":"2019-10-04","close":25600.0},{"date":"2019-10-07","close":24090.0},{"date":"2019-10-08","close":24090.0},{"date":"2019-10-10","close":24090.0},{"date":"2019-10-11","close":24200.0},{"date":"2019-10-14","close":22025.0},{"date":"2019-10-15","close":22770.0},{"date":"2019-10-16","close":23980.0},{"date":"2019-10-17","close":23430.0},{"date":"2019-10-18","close":22660.0},{"date":"2019-10-21","close":22110.0},{"date":"2019-10-22","close":22330.0},{"date":"2019-10-23","close":22025.0},{"date":"2019-10-24","close":21780.0},{"date":"2019-10-25","close":21780.0},{"date":"2019-10-28","close":21310.0},{"date":"2019-10-29","close":22110.0},{"date":"2019-10-30","close":21560.0},{"date":"2019-10-31","close":20375.0},{"date":"2019-11-01","close":21010.0},{"date":"2019-11-04","close":21475.0},{"date":"2019-11-05","close":21725.0},{"date":"2019-11-06","close":22025.0},{"date":"2019-11-07","close":21835.0},{"date":"2019-11-08","close":21835.0},{"date":"2019-11-11","close":21835.0},{"date":"2019-11-12","close":21505.0},{"date":"2019-11-13","close":21285.0},{"date":"2019-11-14","close":21310.0},{"date":"2019-11-15","close":20650.0},{"date":"2019-11-18","close":20845.0},{"date":"2019-11-19","close":19305.0},{"date":"2019-11-20","close":18670.0},{"date":"2019-11-21","close":18285.0},{"date":"2019-11-22","close":18560.0},{"date":"2019-11-25","close":18835.0},{"date":"2019-11-26","close":19305.0},{"date":"2019-11-27","close":18645.0},{"date":"2019-11-28","close":17845.0},{"date":"2019-11-29","close":18040.0},{"date":"2019-12-02","close":17765.0},{"date":"2019-12-03","close":16965.0},{"date":"2019-12-04","close":16500.0},{"date":"2019-12-05","close":16470.0},{"date":"2019-12-06","close":16745.0},{"date":"2019-12-09","close":16610.0},{"date":"2019-12-10","close":16665.0},{"date":"2019-12-11","close":16690.0},{"date":"2019-12-12","close":17130.0},{"date":"2019-12-13","close":17130.0},{"date":"2019-12-16","close":17270.0},{"date":"2019-12-17","close":17075.0},{"date":"2019-12-18","close":17105.0},{"date":"2019-12-19","close":17075.0},{"date":"2019-12-20","close":16085.0},{"date":"2019-12-23","close":16060.0},{"date":"2019-12-24","close":15095.0},{"date":"2019-12-26","close":15535.0},{"date":"2019-12-27","close":15535.0},{"date":"2019-12-30","close":15345.0},{"date":"2020-01-02","close":15565.0},{"date":"2020-01-03","close":15480.0},{"date":"2020-01-06","close":15480.0},{"date":"2020-01-07","close":15535.0},{"date":"2020-01-08","close":14795.0},{"date":"2020-01-09","close":15315.0},{"date":"2020-01-10","close":15345.0},{"date":"2020-01-13","close":15535.0},{"date":"2020-01-14","close":20210.0},{"date":"2020-01-15","close":20405.0},{"date":"2020-01-16","close":20295.0},{"date":"2020-01-17","close":22770.0},{"date":"2020-01-20","close":19910.0},{"date":"2020-01-21","close":19330.0},{"date":"2020-01-22","close":21475.0},{"date":"2020-01-23","close":27885.0},{"date":"2020-01-28","close":25820.0},{"date":"2020-01-29","close":27885.0},{"date":"2020-01-30","close":26315.0},{"date":"2020-01-31","close":23650.0},{"date":"2020-02-03","close":22080.0},{"date":"2020-02-04","close":23730.0},{"date":"2020-02-05","close":23290.0},{"date":"2020-02-06","close":23455.0},{"date":"2020-02-07","close":22440.0},{"date":"2020-02-10","close":22685.0},{"date":"2020-02-11","close":22605.0},{"date":"2020-02-12","close":22630.0},{"date":"2020-02-13","close":22165.0},{"date":"2020-02-14","close":21945.0},{"date":"2020-02-17","close":21890.0},{"date":"2020-02-18","close":21750.0},{"date":"2020-02-19","close":21310.0},{"date":"2020-02-20","close":20350.0},{"date":"2020-02-21","close":20045.0},{"date":"2020-02-24","close":19330.0},{"date":"2020-02-25","close":20155.0},{"date":"2020-02-26","close":20210.0},{"date":"2020-02-27","close":19085.0},{"date":"2020-02-28","close":18150.0},{"date":"2020-03-02","close":18450.0},{"date":"2020-03-03","close":18560.0},{"date":"2020-03-04","close":19195.0},{"date":"2020-03-05","close":19250.0},{"date":"2020-03-06","close":18560.0},{"date":"2020-03-09","close":17185.0},{"date":"2020-03-10","close":17215.0},{"date":"2020-03-11","close":16580.0},{"date":"2020-03-12","close":15205.0},{"date":"2020-03-13","close":14490.0},{"date":"2020-03-16","close":13500.0},{"date":"2020-03-17","close":12705.0},{"date":"2020-03-18","close":11905.0},{"date":"2020-03-19","close":10010.0},{"date":"2020-03-20","close":9815.0},{"date":"2020-03-23","close":9845.0},{"date":"2020-03-24","close":10230.0},{"date":"2020-03-25","close":11275.0},{"date":"2020-03-26","close":11410.0},{"date":"2020-03-27","close":11715.0},{"date":"2020-03-30","close":12595.0},{"date":"2020-03-31","close":13060.0},{"date":"2020-04-01","close":13640.0},{"date":"2020-04-02","close":14025.0},{"date":"2020-04-03","close":14465.0},{"date":"2020-04-06","close":17765.0},{"date":"2020-04-07","close":17845.0},{"date":"2020-04-08","close":17490.0},{"date":"2020-04-09","close":17435.0},{"date":"2020-04-10","close":17270.0},{"date":"2020-04-13","close":21615.0},{"date":"2020-04-14","close":20350.0},{"date":"2020-04-16","close":19330.0},{"date":"2020-04-17","close":19745.0},{"date":"2020-04-20","close":19550.0},{"date":"2020-04-21","close":18645.0},{"date":"2020-04-22","close":18450.0},{"date":"2020-04-23","close":18395.0},{"date":"2020-04-24","close":18340.0},{"date":"2020-04-27","close":18010.0},{"date":"2020-04-28","close":18230.0},{"date":"2020-04-29","close":18150.0},{"date":"2020-05-04","close":18395.0},{"date":"2020-05-06","close":19030.0},{"date":"2020-05-07","close":19305.0},{"date":"2020-05-08","close":21065.0},{"date":"2020-05-11","close":19305.0},{"date":"2020-05-12","close":19195.0},{"date":"2020-05-13","close":18725.0},{"date":"2020-05-14","close":18615.0},{"date":"2020-05-15","close":18480.0},{"date":"2020-05-18","close":18560.0},{"date":"2020-05-19","close":19250.0},{"date":"2020-05-20","close":19525.0},{"date":"2020-05-21","close":19745.0},{"date":"2020-05-22","close":19250.0},{"date":"2020-05-25","close":19415.0},{"date":"2020-05-26","close":19605.0},{"date":"2020-05-27","close":19660.0},{"date":"2020-05-28","close":19745.0},{"date":"2020-05-29","close":19250.0},{"date":"2020-06-01","close":19635.0},{"date":"2020-06-02","close":20540.0},{"date":"2020-06-03","close":19745.0},{"date":"2020-06-04","close":19935.0},{"date":"2020-06-05","close":20100.0},{"date":"2020-06-08","close":19855.0},{"date":"2020-06-09","close":19580.0},{"date":"2020-06-10","close":19635.0},{"date":"2020-06-11","close":18945.0},{"date":"2020-06-12","close":18315.0},{"date":"2020-06-15","close":16500.0},{"date":"2020-06-16","close":17270.0},{"date":"2020-06-17","close":17240.0},{"date":"2020-06-18","close":17295.0},{"date":"2020-06-19","close":17710.0},{"date":"2020-06-22","close":17295.0},{"date":"2020-06-23","close":16910.0},{"date":"2020-06-24","close":16885.0},{"date":"2020-06-25","close":16855.0},{"date":"2020-06-26","close":16830.0},{"date":"2020-06-29","close":16470.0},{"date":"2020-06-30","close":16855.0},{"date":"2020-07-01","close":16910.0},{"date":"2020-07-02","close":16910.0},{"date":"2020-07-03","close":17050.0},{"date":"2020-07-06","close":17515.0},{"date":"2020-07-07","close":17570.0},{"date":"2020-07-08","close":17600.0},{"date":"2020-07-09","close":17380.0},{"date":"2020-07-10","close":17020.0},{"date":"2020-07-13","close":16995.0},{"date":"2020-07-14","close":16775.0},{"date":"2020-07-15","close":16855.0},{"date":"2020-07-16","close":17215.0},{"date":"2020-07-17","close":17185.0},{"date":"2020-07-20","close":17050.0},{"date":"2020-07-21","close":17105.0},{"date":"2020-07-22","close":17185.0},{"date":"2020-07-23","close":16855.0},{"date":"2020-07-24","close":15975.0},{"date":"2020-07-27","close":15865.0},{"date":"2020-07-28","close":16775.0},{"date":"2020-07-29","close":18395.0},{"date":"2020-07-30","close":17955.0},{"date":"2020-07-31","close":17325.0},{"date":"2020-08-03","close":16745.0},{"date":"2020-08-04","close":16720.0},{"date":"2020-08-05","close":16415.0},{"date":"2020-08-06","close":16360.0},{"date":"2020-08-07","close":16445.0},{"date":"2020-08-10","close":16525.0},{"date":"2020-08-11","close":16525.0},{"date":"2020-08-12","close":17325.0},{"date":"2020-08-13","close":17130.0},{"date":"2020-08-14","close":16775.0},{"date":"2020-08-18","close":16060.0},{"date":"2020-08-19","close":16280.0},{"date":"2020-08-20","close":15535.0},{"date":"2020-08-21","close":15315.0},{"date":"2020-08-24","close":15810.0},{"date":"2020-08-25","close":16195.0},{"date":"2020-08-26","close":16060.0},{"date":"2020-08-27","close":15620.0},{"date":"2020-08-28","close":15975.0},{"date":"2020-08-31","close":16225.0},{"date":"2020-09-01","close":16335.0},{"date":"2020-09-02","close":16470.0},{"date":"2020-09-03","close":16500.0},{"date":"2020-09-04","close":16280.0},{"date":"2020-09-07","close":16445.0},{"date":"2020-09-08","close":16415.0},{"date":"2020-09-09","close":16445.0},{"date":"2020-09-10","close":16470.0},{"date":"2020-09-11","close":16335.0},{"date":"2020-09-14","close":16500.0},{"date":"2020-09-15","close":16525.0},{"date":"2020-09-16","close":16665.0},{"date":"2020-09-17","close":16635.0},{"date":"2020-09-18","close":16610.0},{"date":"2020-09-21","close":16940.0},{"date":"2020-09-22","close":18340.0},{"date":"2020-09-23","close":17790.0},{"date":"2020-09-24","close":16470.0},{"date":"2020-09-25","close":17240.0},{"date":"2020-09-28","close":17270.0},{"date":"2020-09-29","close":17985.0},{"date":"2020-10-05","close":18450.0},{"date":"2020-10-06","close":17985.0},{"date":"2020-10-07","close":19250.0},{"date":"2020-10-08","close":20460.0},{"date":"2020-10-12","close":19635.0},{"date":"2020-10-13","close":19055.0},{"date":"2020-10-14","close":18890.0},{"date":"2020-10-15","close":19220.0},{"date":"2020-10-16","close":18865.0},{"date":"2020-10-19","close":18615.0},{"date":"2020-10-20","close":18505.0},{"date":"2020-10-21","close":18370.0},{"date":"2020-10-22","close":18040.0},{"date":"2020-10-23","close":17930.0},{"date":"2020-10-26","close":17600.0},{"date":"2020-10-27","close":17680.0},{"date":"2020-10-28","close":18670.0},{"date":"2020-10-29","close":18205.0},{"date":"2020-10-30","close":18260.0},{"date":"2020-11-02","close":19385.0},{"date":"2020-11-03","close":19415.0},{"date":"2020-11-04","close":19110.0},{"date":"2020-11-05","close":19055.0},{"date":"2020-11-06","close":19250.0},{"date":"2020-11-09","close":19360.0},{"date":"2020-11-10","close":19360.0},{"date":"2020-11-11","close":21065.0},{"date":"2020-11-12","close":22630.0},{"date":"2020-11-13","close":22135.0},{"date":"2020-11-16","close":24610.0},{"date":"2020-11-17","close":28380.0},{"date":"2020-11-18","close":36820.0},{"date":"2020-11-19","close":40450.0},{"date":"2020-11-20","close":39600.0},{"date":"2020-11-23","close":39350.0},{"date":"2020-11-24","close":41415.0},{"date":"2020-11-25","close":42020.0},{"date":"2020-11-26","close":38885.0},{"date":"2020-11-27","close":36325.0},{"date":"2020-11-30","close":35255.0},{"date":"2020-12-01","close":36215.0},{"date":"2020-12-02","close":35970.0},{"date":"2020-12-03","close":37785.0},{"date":"2020-12-04","close":38500.0},{"date":"2020-12-07","close":36575.0},{"date":"2020-12-08","close":36325.0},{"date":"2020-12-09","close":37535.0},{"date":"2020-12-10","close":37675.0},{"date":"2020-12-11","close":38030.0},{"date":"2020-12-14","close":38500.0},{"date":"2020-12-15","close":36930.0},{"date":"2020-12-16","close":38635.0},{"date":"2020-12-17","close":43475.0},{"date":"2020-12-18","close":50710.0},{"date":"2020-12-21","close":45870.0},{"date":"2020-12-22","close":49500.0},{"date":"2020-12-23","close":44660.0},{"date":"2020-12-24","close":43585.0},{"date":"2020-12-28","close":43585.0},{"date":"2020-12-29","close":46970.0},{"date":"2020-12-30","close":47685.0},{"date":"2021-01-04","close":49250.0},{"date":"2021-01-05","close":48645.0},{"date":"2021-01-06","close":48785.0},{"date":"2021-01-07","close":55410.0},{"date":"2021-01-08","close":54450.0},{"date":"2021-01-11","close":54200.0},{"date":"2021-01-12","close":53735.0},{"date":"2021-01-13","close":52165.0},{"date":"2021-01-14","close":52770.0},{"date":"2021-01-15","close":58190.0},{"date":"2021-01-18","close":57970.0},{"date":"2021-01-19","close":61460.0},{"date":"2021-01-20","close":67870.0},{"date":"2021-01-21","close":65450.0},{"date":"2021-01-22","close":69300.0},{"date":"2021-01-25","close":69545.0},{"date":"2021-01-26","close":65695.0},{"date":"2021-01-27","close":63745.0},{"date":"2021-01-28","close":67265.0},{"date":"2021-01-29","close":74250.0},{"date":"2021-02-01","close":52030.0},{"date":"2021-02-02","close":48425.0},{"date":"2021-02-03","close":47215.0},{"date":"2021-02-04","close":47080.0},{"date":"2021-02-05","close":45400.0},{"date":"2021-02-08","close":46475.0},{"date":"2021-02-09","close":44660.0},{"date":"2021-02-10","close":43340.0},{"date":"2021-02-15","close":44440.0},{"date":"2021-02-16","close":43585.0},{"date":"2021-02-17","close":46610.0},{"date":"2021-02-18","close":46115.0},{"date":"2021-02-19","close":48535.0},{"date":"2021-02-22","close":48645.0},{"date":"2021-02-23","close":49855.0},{"date":"2021-02-24","close":45510.0},{"date":"2021-02-25","close":42485.0},{"date":"2021-02-26","close":46475.0},{"date":"2021-03-02","close":38745.0},{"date":"2021-03-03","close":36325.0},{"date":"2021-03-04","close":35005.0},{"date":"2021-03-05","close":31515.0},{"date":"2021-03-08","close":29450.0},{"date":"2021-03-09","close":30550.0},{"date":"2021-03-10","close":29095.0},{"date":"2021-03-11","close":28130.0},{"date":"2021-03-12","close":29205.0},{"date":"2021-03-15","close":29340.0},{"date":"2021-03-16","close":28380.0},{"date":"2021-03-17","close":27995.0},{"date":"2021-03-18","close":28490.0},{"date":"2021-03-19","close":28845.0},{"date":"2021-03-22","close":28130.0},{"date":"2021-03-23","close":26565.0},{"date":"2021-03-24","close":27030.0},{"date":"2021-03-25","close":27525.0},{"date":"2021-03-26","close":27885.0},{"date":"2021-03-29","close":28845.0},{"date":"2021-03-30","close":29700.0},{"date":"2021-03-31","close":29560.0},{"date":"2021-04-01","close":29095.0},{"date":"2021-04-02","close":28380.0},{"date":"2021-04-05","close":27390.0},{"date":"2021-04-06","close":26785.0},{"date":"2021-04-07","close":29205.0},{"date":"2021-04-08","close":28490.0},{"date":"2021-04-09","close":29700.0},{"date":"2021-04-12","close":29450.0},{"date":"2021-04-13","close":29450.0},{"date":"2021-04-14","close":29450.0},{"date":"2021-04-15","close":29945.0},{"date":"2021-04-16","close":29810.0},{"date":"2021-04-19","close":28845.0},{"date":"2021-04-20","close":29340.0},{"date":"2021-04-21","close":28845.0},{"date":"2021-04-22","close":33795.0},{"date":"2021-04-23","close":34760.0},{"date":"2021-04-26","close":37425.0},{"date":"2021-04-27","close":35970.0},{"date":"2021-04-28","close":34155.0},{"date":"2021-04-29","close":34400.0},{"date":"2021-04-30","close":34155.0},{"date":"2021-05-03","close":32835.0},{"date":"2021-05-04","close":33550.0},{"date":"2021-05-06","close":35500.0},{"date":"2021-05-07","close":35500.0},{"date":"2021-05-10","close":36325.0},{"date":"2021-05-11","close":41165.0},{"date":"2021-05-12","close":38635.0},{"date":"2021-05-13","close":35720.0},{"date":"2021-05-14","close":34045.0},{"date":"2021-05-17","close":37425.0},{"date":"2021-05-18","close":40450.0},{"date":"2021-05-20","close":46365.0},{"date":"2021-05-21","close":52030.0},{"date":"2021-05-24","close":52880.0},{"date":"2021-05-25","close":53980.0},{"date":"2021-05-26","close":57585.0},{"date":"2021-05-27","close":58685.0},{"date":"2021-05-28","close":55795.0},{"date":"2021-05-31","close":72460.0},{"date":"2021-06-01","close":78485.0},{"date":"2021-06-02","close":72215.0},{"date":"2021-06-03","close":77165.0},{"date":"2021-06-04","close":75460.0},{"date":"2021-06-07","close":73535.0},{"date":"2021-06-08","close":65695.0},{"date":"2021-06-09","close":63140.0},{"date":"2021-06-10","close":58080.0},{"date":"2021-06-11","close":52030.0},{"date":"2021-06-14","close":52275.0},{"date":"2021-06-15","close":51920.0},{"date":"2021-06-16","close":52525.0},{"date":"2021-06-17","close":57585.0},{"date":"2021-06-18","close":55055.0},{"date":"2021-06-21","close":52880.0},{"date":"2021-06-22","close":51315.0},{"date":"2021-06-23","close":52770.0},{"date":"2021-06-24","close":51315.0},{"date":"2021-06-25","close":50820.0},{"date":"2021-06-28","close":50820.0},{"date":"2021-06-29","close":53845.0},{"date":"2021-06-30","close":52635.0},{"date":"2021-07-01","close":52635.0},{"date":"2021-07-02","close":52030.0},{"date":"2021-07-05","close":52275.0},{"date":"2021-07-06","close":52880.0},{"date":"2021-07-07","close":54450.0},{"date":"2021-07-08","close":52990.0},{"date":"2021-07-09","close":51560.0},{"date":"2021-07-12","close":51670.0},{"date":"2021-07-13","close":53240.0},{"date":"2021-07-14","close":51315.0},{"date":"2021-07-15","close":51205.0},{"date":"2021-07-16","close":49745.0},{"date":"2021-07-19","close":48425.0},{"date":"2021-07-20","close":47435.0},{"date":"2021-07-21","close":46720.0},{"date":"2021-07-22","close":46475.0},{"date":"2021-07-23","close":47215.0},{"date":"2021-07-26","close":45510.0},{"date":"2021-07-27","close":46720.0},{"date":"2021-07-28","close":45760.0},{"date":"2021-07-29","close":46005.0},{"date":"2021-07-30","close":48180.0},{"date":"2021-08-02","close":47325.0},{"date":"2021-08-03","close":44795.0},{"date":"2021-08-04","close":45760.0},{"date":"2021-08-05","close":46365.0},{"date":"2021-08-06","close":45155.0},{"date":"2021-08-09","close":43090.0},{"date":"2021-08-10","close":42485.0},{"date":"2021-08-11","close":42265.0},{"date":"2021-08-12","close":42735.0},{"date":"2021-08-13","close":41770.0},{"date":"2021-08-17","close":38140.0},{"date":"2021-08-18","close":40560.0},{"date":"2021-08-19","close":38635.0},{"date":"2021-08-20","close":36930.0},{"date":"2021-08-23","close":38280.0},{"date":"2021-08-24","close":40560.0},{"date":"2021-08-25","close":43475.0},{"date":"2021-08-26","close":48645.0},{"date":"2021-08-27","close":47435.0},{"date":"2021-08-30","close":47820.0},{"date":"2021-08-31","close":48535.0},{"date":"2021-09-01","close":50600.0},{"date":"2021-09-02","close":48040.0},{"date":"2021-09-03","close":49995.0},{"date":"2021-09-06","close":52030.0},{"date":"2021-09-07","close":54805.0},{"date":"2021-09-08","close":59535.0},{"date":"2021-09-09","close":56015.0},{"date":"2021-09-10","close":56620.0},{"date":"2021-09-13","close":55410.0},{"date":"2021-09-14","close":50955.0},{"date":"2021-09-15","close":51810.0},{"date":"2021-09-16","close":50955.0},{"date":"2021-09-17","close":53980.0},{"date":"2021-09-23","close":52770.0},{"date":"2021-09-24","close":47685.0},{"date":"2021-09-27","close":46860.0},{"date":"2021-09-28","close":46970.0},{"date":"2021-09-29","close":47325.0},{"date":"2021-09-30","close":45650.0},{"date":"2021-10-01","close":43585.0},{"date":"2021-10-05","close":41525.0},{"date":"2021-10-06","close":37920.0},{"date":"2021-10-07","close":40205.0},{"date":"2021-10-08","close":40560.0},{"date":"2021-10-12","close":39955.0},{"date":"2021-10-13","close":44905.0},{"date":"2021-10-14","close":45870.0},{"date":"2021-10-15","close":45510.0},{"date":"2021-10-18","close":44795.0},{"date":"2021-10-19","close":43945.0},{"date":"2021-10-20","close":43475.0},{"date":"2021-10-21","close":42265.0},{"date":"2021-10-22","close":43585.0},{"date":"2021-10-25","close":47215.0},{"date":"2021-10-26","close":46255.0},{"date":"2021-10-27","close":49500.0},{"date":"2021-10-28","close":46475.0},{"date":"2021-10-29","close":46365.0},{"date":"2021-11-01","close":44440.0},{"date":"2021-11-02","close":45155.0},{"date":"2021-11-03","close":47820.0},{"date":"2021-11-04","close":48180.0},{"date":"2021-11-05","close":45155.0},{"date":"2021-11-08","close":44440.0},{"date":"2021-11-09","close":43090.0},{"date":"2021-11-10","close":41165.0},{"date":"2021-11-11","close":40095.0},{"date":"2021-11-12","close":42375.0},{"date":"2021-11-15","close":42130.0},{"date":"2021-11-16","close":42485.0},{"date":"2021-11-17","close":41415.0},{"date":"2021-11-18","close":44080.0},{"date":"2021-11-19","close":42485.0},{"date":"2021-11-22","close":44190.0},{"date":"2021-11-23","close":44300.0},{"date":"2021-11-24","close":46365.0},{"date":"2021-11-25","close":46255.0},{"date":"2021-11-26","close":44550.0},{"date":"2021-11-29","close":42130.0},{"date":"2021-11-30","close":38030.0},{"date":"2021-12-01","close":39710.0},{"date":"2021-12-02","close":39600.0},{"date":"2021-12-03","close":41880.0},{"date":"2021-12-06","close":42735.0},{"date":"2021-12-07","close":42870.0},{"date":"2021-12-08","close":43835.0},{"date":"2021-12-09","close":42980.0},{"date":"2021-12-10","close":42020.0},{"date":"2021-12-13","close":41415.0},{"date":"2021-12-14","close":40700.0},{"date":"2021-12-15","close":41055.0},{"date":"2021-12-16","close":40560.0},{"date":"2021-12-17","close":40560.0},{"date":"2021-12-20","close":38390.0},{"date":"2021-12-21","close":37920.0},{"date":"2021-12-22","close":37920.0},{"date":"2021-12-23","close":37070.0},{"date":"2021-12-24","close":36575.0},{"date":"2021-12-27","close":35255.0},{"date":"2021-12-28","close":35720.0},{"date":"2021-12-29","close":36465.0},{"date":"2021-12-30","close":36710.0},{"date":"2022-01-03","close":37785.0},{"date":"2022-01-04","close":37180.0},{"date":"2022-01-05","close":35970.0},{"date":"2022-01-06","close":36325.0},{"date":"2022-01-07","close":40560.0},{"date":"2022-01-10","close":37315.0},{"date":"2022-01-11","close":36465.0},{"date":"2022-01-12","close":37785.0},{"date":"2022-01-13","close":37785.0},{"date":"2022-01-14","close":37070.0},{"date":"2022-01-17","close":36215.0},{"date":"2022-01-18","close":35365.0},{"date":"2022-01-19","close":34650.0},{"date":"2022-01-20","close":35500.0},{"date":"2022-01-21","close":35255.0},{"date":"2022-01-24","close":34155.0},{"date":"2022-01-25","close":31870.0},{"date":"2022-01-26","close":33685.0},{"date":"2022-01-27","close":32120.0},{"date":"2022-01-28","close":33795.0},{"date":"2022-02-03","close":34650.0},{"date":"2022-02-04","close":35255.0},{"date":"2022-02-07","close":36465.0},{"date":"2022-02-08","close":35365.0},{"date":"2022-02-09","close":35720.0},{"date":"2022-02-10","close":36465.0},{"date":"2022-02-11","close":36930.0},{"date":"2022-02-14","close":36710.0},{"date":"2022-02-15","close":34540.0},{"date":"2022-02-16","close":35365.0},{"date":"2022-02-17","close":35005.0},{"date":"2022-02-18","close":36710.0},{"date":"2022-02-21","close":37920.0},{"date":"2022-02-22","close":36575.0},{"date":"2022-02-23","close":38280.0},{"date":"2022-02-24","close":36930.0},{"date":"2022-02-25","close":37180.0},{"date":"2022-02-28","close":36930.0},{"date":"2022-03-02","close":37675.0},{"date":"2022-03-03","close":39490.0},{"date":"2022-03-04","close":42735.0},{"date":"2022-03-07","close":39350.0},{"date":"2022-03-08","close":37070.0},{"date":"2022-03-10","close":38280.0},{"date":"2022-03-11","close":37315.0},{"date":"2022-03-14","close":35970.0},{"date":"2022-03-15","close":34400.0},{"date":"2022-03-16","close":36215.0},{"date":"2022-03-17","close":35860.0},{"date":"2022-03-18","close":37070.0},{"date":"2022-03-21","close":37425.0},{"date":"2022-03-22","close":36930.0},{"date":"2022-03-23","close":40700.0},{"date":"2022-03-24","close":41660.0},{"date":"2022-03-25","close":40920.0},{"date":"2022-03-28","close":41275.0},{"date":"2022-03-29","close":40700.0},{"date":"2022-03-30","close":39710.0},{"date":"2022-03-31","close":40450.0},{"date":"2022-04-01","close":39710.0},{"date":"2022-04-04","close":41275.0},{"date":"2022-04-05","close":40560.0},{"date":"2022-04-06","close":39955.0},{"date":"2022-04-07","close":38030.0},{"date":"2022-04-08","close":37425.0},{"date":"2022-04-11","close":36325.0},{"date":"2022-04-12","close":35860.0},{"date":"2022-04-13","close":37070.0},{"date":"2022-04-14","close":37535.0},{"date":"2022-04-15","close":36930.0},{"date":"2022-04-18","close":37425.0},{"date":"2022-04-19","close":37535.0},{"date":"2022-04-20","close":38140.0},{"date":"2022-04-21","close":37920.0},{"date":"2022-04-22","close":37070.0},{"date":"2022-04-25","close":36215.0},{"date":"2022-04-26","close":39105.0},{"date":"2022-04-27","close":39845.0},{"date":"2022-04-28","close":45760.0},{"date":"2022-04-29","close":48040.0},{"date":"2022-05-02","close":47080.0},{"date":"2022-05-03","close":45155.0},{"date":"2022-05-04","close":43695.0},{"date":"2022-05-06","close":43230.0},{"date":"2022-05-09","close":41275.0},{"date":"2022-05-10","close":40810.0},{"date":"2022-05-11","close":41165.0},{"date":"2022-05-12","close":38140.0},{"date":"2022-05-13","close":38390.0},{"date":"2022-05-16","close":38390.0},{"date":"2022-05-17","close":39600.0},{"date":"2022-05-18","close":38500.0},{"date":"2022-05-19","close":38500.0},{"date":"2022-05-20","close":37785.0},{"date":"2022-05-23","close":36465.0},{"date":"2022-05-24","close":36215.0},{"date":"2022-05-25","close":36215.0},{"date":"2022-05-26","close":36465.0},{"date":"2022-05-27","close":36465.0},{"date":"2022-05-30","close":37180.0},{"date":"2022-05-31","close":36930.0},{"date":"2022-06-02","close":37180.0},{"date":"2022-06-03","close":37535.0},{"date":"2022-06-07","close":36575.0},{"date":"2022-06-08","close":36465.0},{"date":"2022-06-09","close":36105.0},{"date":"2022-06-10","close":35610.0},{"date":"2022-06-13","close":33330.0},{"date":"2022-06-14","close":32230.0},{"date":"2022-06-15","close":31020.0},{"date":"2022-06-16","close":31155.0},{"date":"2022-06-17","close":30415.0},{"date":"2022-06-20","close":27995.0},{"date":"2022-06-21","close":27885.0},{"date":"2022-06-22","close":26070.0},{"date":"2022-06-23","close":24610.0},{"date":"2022-06-24","close":25600.0},{"date":"2022-06-27","close":27170.0},{"date":"2022-06-28","close":27280.0},{"date":"2022-06-29","close":27280.0},{"date":"2022-06-30","close":26425.0},{"date":"2022-07-01","close":25600.0},{"date":"2022-07-04","close":25215.0},{"date":"2022-07-05","close":25820.0},{"date":"2022-07-06","close":25820.0},{"date":"2022-07-07","close":26315.0},{"date":"2022-07-08","close":26675.0},{"date":"2022-07-11","close":26785.0},{"date":"2022-07-12","close":25820.0},{"date":"2022-07-13","close":25820.0},{"date":"2022-07-14","close":26565.0},{"date":"2022-07-15","close":25710.0},{"date":"2022-07-18","close":27170.0},{"date":"2022-07-19","close":27525.0},{"date":"2022-07-20","close":27775.0},{"date":"2022-07-21","close":29560.0},{"date":"2022-07-22","close":29450.0},{"date":"2022-07-25","close":29450.0},{"date":"2022-07-26","close":28600.0},{"date":"2022-07-27","close":30165.0},{"date":"2022-07-28","close":29945.0},{"date":"2022-07-29","close":29945.0},{"date":"2022-08-01","close":30305.0},{"date":"2022-08-02","close":29450.0},{"date":"2022-08-03","close":29700.0},{"date":"2022-08-04","close":30055.0},{"date":"2022-08-05","close":30305.0},{"date":"2022-08-08","close":30305.0},{"date":"2022-08-09","close":30415.0},{"date":"2022-08-10","close":29810.0},{"date":"2022-08-11","close":30660.0},{"date":"2022-08-12","close":31625.0},{"date":"2022-08-16","close":31155.0},{"date":"2022-08-17","close":30910.0},{"date":"2022-08-18","close":31020.0},{"date":"2022-08-19","close":30305.0},{"date":"2022-08-22","close":29560.0},{"date":"2022-08-23","close":29205.0},{"date":"2022-08-24","close":29340.0},{"date":"2022-08-25","close":29700.0},{"date":"2022-08-26","close":31375.0},{"date":"2022-08-29","close":30165.0},{"date":"2022-08-30","close":31155.0},{"date":"2022-08-31","close":31155.0},{"date":"2022-09-01","close":29340.0},{"date":"2022-09-02","close":28240.0},{"date":"2022-09-05","close":28130.0},{"date":"2022-09-06","close":28600.0},{"date":"2022-09-07","close":27885.0},{"date":"2022-09-08","close":27885.0},{"date":"2022-09-13","close":29095.0},{"date":"2022-09-14","close":28130.0},{"date":"2022-09-15","close":27885.0},{"date":"2022-09-16","close":27170.0},{"date":"2022-09-19","close":27635.0},{"date":"2022-09-20","close":27390.0},{"date":"2022-09-21","close":27525.0},{"date":"2022-09-22","close":27280.0},{"date":"2022-09-23","close":26425.0},{"date":"2022-09-26","close":24750.0},{"date":"2022-09-27","close":25600.0},{"date":"2022-09-28","close":24610.0},{"date":"2022-09-29","close":24115.0},{"date":"2022-09-30","close":24390.0},{"date":"2022-10-04","close":25105.0},{"date":"2022-10-05","close":24500.0},{"date":"2022-10-06","close":25820.0},{"date":"2022-10-07","close":25600.0},{"date":"2022-10-11","close":24145.0},{"date":"2022-10-12","close":24500.0},{"date":"2022-10-13","close":25600.0},{"date":"2022-10-14","close":25355.0},{"date":"2022-10-17","close":25710.0},{"date":"2022-10-18","close":26070.0},{"date":"2022-10-19","close":25600.0},{"date":"2022-10-20","close":25465.0},{"date":"2022-10-21","close":24750.0},{"date":"2022-10-24","close":24750.0},{"date":"2022-10-25","close":24995.0},{"date":"2022-10-26","close":24750.0},{"date":"2022-10-27","close":24860.0},{"date":"2022-10-28","close":24500.0},{"date":"2022-10-31","close":24860.0},{"date":"2022-11-01","close":25355.0},{"date":"2022-11-02","close":24860.0},{"date":"2022-11-03","close":24750.0},{"date":"2022-11-04","close":24610.0},{"date":"2022-11-07","close":24860.0},{"date":"2022-11-08","close":25600.0},{"date":"2022-11-09","close":25710.0},{"date":"2022-11-10","close":25820.0},{"date":"2022-11-11","close":26565.0},{"date":"2022-11-14","close":27030.0},{"date":"2022-11-15","close":26205.0},{"date":"2022-11-16","close":26425.0},{"date":"2022-11-17","close":26205.0},{"date":"2022-11-18","close":25820.0},{"date":"2022-11-21","close":25465.0},{"date":"2022-11-22","close":24750.0},{"date":"2022-11-23","close":25355.0},{"date":"2022-11-24","close":26785.0},{"date":"2022-11-25","close":26920.0},{"date":"2022-11-28","close":25215.0},{"date":"2022-11-29","close":26070.0},{"date":"2022-11-30","close":26565.0},{"date":"2022-12-01","close":26920.0},{"date":"2022-12-02","close":26070.0},{"date":"2022-12-05","close":25960.0},{"date":"2022-12-06","close":25465.0},{"date":"2022-12-07","close":25105.0},{"date":"2022-12-08","close":24500.0},{"date":"2022-12-09","close":24610.0},{"date":"2022-12-12","close":24610.0},{"date":"2022-12-13","close":24500.0},{"date":"2022-12-14","close":24610.0},{"date":"2022-12-15","close":24500.0},{"date":"2022-12-16","close":24390.0},{"date":"2022-12-19","close":24145.0},{"date":"2022-12-20","close":23950.0},{"date":"2022-12-21","close":23840.0},{"date":"2022-12-22","close":24005.0},{"date":"2022-12-23","close":23455.0},{"date":"2022-12-26","close":22190.0},{"date":"2022-12-27","close":21725.0},{"date":"2022-12-28","close":21915.0},{"date":"2022-12-29","close":20845.0},{"date":"2023-01-02","close":20155.0},{"date":"2023-01-03","close":20045.0},{"date":"2023-01-04","close":20570.0},{"date":"2023-01-05","close":20680.0},{"date":"2023-01-06","close":21340.0},{"date":"2023-01-09","close":21725.0},{"date":"2023-01-10","close":21805.0},{"date":"2023-01-11","close":22410.0},{"date":"2023-01-12","close":22190.0},{"date":"2023-01-13","close":22410.0},{"date":"2023-01-16","close":22300.0},{"date":"2023-01-17","close":22135.0},{"date":"2023-01-18","close":22055.0},{"date":"2023-01-19","close":21805.0},{"date":"2023-01-20","close":21915.0},{"date":"2023-01-25","close":22080.0},{"date":"2023-01-26","close":22165.0},{"date":"2023-01-27","close":22190.0},{"date":"2023-01-30","close":22080.0},{"date":"2023-01-31","close":21835.0},{"date":"2023-02-01","close":21750.0},{"date":"2023-02-02","close":23620.0},{"date":"2023-02-03","close":24695.0},{"date":"2023-02-06","close":27940.0},{"date":"2023-02-07","close":26620.0},{"date":"2023-02-08","close":27775.0},{"date":"2023-02-09","close":28105.0},{"date":"2023-02-10","close":27525.0},{"date":"2023-02-13","close":28845.0},{"date":"2023-02-14","close":27830.0},{"date":"2023-02-15","close":25520.0},{"date":"2023-02-16","close":25190.0},{"date":"2023-02-17","close":24995.0},{"date":"2023-02-20","close":25575.0},{"date":"2023-02-21","close":25380.0},{"date":"2023-02-22","close":24310.0},{"date":"2023-02-23","close":24090.0},{"date":"2023-02-24","close":23620.0},{"date":"2023-02-27","close":23400.0},{"date":"2023-02-28","close":23485.0},{"date":"2023-03-02","close":23180.0},{"date":"2023-03-03","close":23155.0},{"date":"2023-03-06","close":23155.0},{"date":"2023-03-07","close":23125.0},{"date":"2023-03-08","close":23125.0},{"date":"2023-03-09","close":22025.0},{"date":"2023-03-10","close":21585.0},{"date":"2023-03-13","close":21230.0},{"date":"2023-03-14","close":20625.0},{"date":"2023-03-15","close":22135.0},{"date":"2023-03-16","close":21970.0},{"date":"2023-03-17","close":21945.0},{"date":"2023-03-20","close":22025.0},{"date":"2023-03-21","close":21640.0},{"date":"2023-03-22","close":21420.0},{"date":"2023-03-23","close":20955.0},{"date":"2023-03-24","close":21420.0},{"date":"2023-03-27","close":21090.0},{"date":"2023-03-28","close":21585.0},{"date":"2023-03-29","close":21750.0},{"date":"2023-03-30","close":21890.0},{"date":"2023-03-31","close":22825.0},{"date":"2023-04-03","close":22355.0},{"date":"2023-04-04","close":22520.0},{"date":"2023-04-05","close":22630.0},{"date":"2023-04-06","close":22245.0},{"date":"2023-04-07","close":22440.0},{"date":"2023-04-10","close":22190.0},{"date":"2023-04-11","close":22770.0},{"date":"2023-04-12","close":22880.0},{"date":"2023-04-13","close":22410.0},{"date":"2023-04-14","close":25160.0},{"date":"2023-04-17","close":24995.0},{"date":"2023-04-18","close":24390.0},{"date":"2023-04-19","close":24995.0},{"date":"2023-04-20","close":24940.0},{"date":"2023-04-21","close":24335.0},{"date":"2023-04-24","close":24775.0},{"date":"2023-04-25","close":24310.0},{"date":"2023-04-26","close":24805.0},{"date":"2023-04-27","close":24200.0},{"date":"2023-04-28","close":24255.0},{"date":"2023-05-02","close":24365.0},{"date":"2023-05-03","close":25410.0},{"date":"2023-05-04","close":24720.0},{"date":"2023-05-08","close":25215.0},{"date":"2023-05-09","close":25190.0},{"date":"2023-05-10","close":28185.0},{"date":"2023-05-11","close":26590.0},{"date":"2023-05-12","close":26620.0},{"date":"2023-05-15","close":25545.0},{"date":"2023-05-16","close":26590.0},{"date":"2023-05-17","close":26950.0},{"date":"2023-05-18","close":26070.0},{"date":"2023-05-19","close":26895.0},{"date":"2023-05-22","close":26565.0},{"date":"2023-05-23","close":27390.0},{"date":"2023-05-24","close":27335.0},{"date":"2023-05-25","close":26205.0},{"date":"2023-05-26","close":25600.0},{"date":"2023-05-30","close":25575.0},{"date":"2023-05-31","close":25105.0},{"date":"2023-06-01","close":25190.0},{"date":"2023-06-02","close":25410.0},{"date":"2023-06-05","close":25985.0},{"date":"2023-06-07","close":25795.0},{"date":"2023-06-08","close":25960.0},{"date":"2023-06-09","close":26040.0},{"date":"2023-06-12","close":27580.0},{"date":"2023-06-13","close":29505.0},{"date":"2023-06-14","close":27360.0},{"date":"2023-06-15","close":27390.0},{"date":"2023-06-16","close":27085.0},{"date":"2023-06-19","close":28105.0},{"date":"2023-06-20","close":29175.0},{"date":"2023-06-21","close":28710.0},{"date":"2023-06-22","close":28490.0},{"date":"2023-06-23","close":29590.0},{"date":"2023-06-26","close":28240.0},{"date":"2023-06-27","close":27940.0},{"date":"2023-06-28","close":27525.0},{"date":"2023-06-29","close":27030.0},{"date":"2023-06-30","close":27060.0},{"date":"2023-07-03","close":27885.0},{"date":"2023-07-04","close":27415.0},{"date":"2023-07-05","close":26590.0},{"date":"2023-07-06","close":25820.0},{"date":"2023-07-07","close":25600.0},{"date":"2023-07-10","close":25795.0},{"date":"2023-07-11","close":25795.0},{"date":"2023-07-12","close":25465.0},{"date":"2023-07-13","close":25575.0},{"date":"2023-07-14","close":25710.0},{"date":"2023-07-17","close":25630.0},{"date":"2023-07-18","close":25080.0},{"date":"2023-07-19","close":24390.0},{"date":"2023-07-20","close":24995.0},{"date":"2023-07-21","close":24830.0},{"date":"2023-07-24","close":24145.0},{"date":"2023-07-25","close":23925.0},{"date":"2023-07-26","close":22605.0},{"date":"2023-07-27","close":23210.0},{"date":"2023-07-28","close":23840.0},{"date":"2023-07-31","close":24280.0},{"date":"2023-08-01","close":24310.0},{"date":"2023-08-02","close":24035.0},{"date":"2023-08-03","close":24255.0},{"date":"2023-08-04","close":24225.0},{"date":"2023-08-07","close":24200.0},{"date":"2023-08-08","close":24005.0},{"date":"2023-08-09","close":24200.0},{"date":"2023-08-10","close":24145.0},{"date":"2023-08-11","close":24170.0},{"date":"2023-08-14","close":24115.0},{"date":"2023-08-16","close":23785.0},{"date":"2023-08-17","close":23180.0},{"date":"2023-08-18","close":23125.0},{"date":"2023-08-21","close":23070.0},{"date":"2023-08-22","close":23070.0},{"date":"2023-08-23","close":22850.0},{"date":"2023-08-24","close":22880.0},{"date":"2023-08-25","close":26455.0},{"date":"2023-08-28","close":25630.0},{"date":"2023-08-29","close":25355.0},{"date":"2023-08-30","close":25325.0},{"date":"2023-08-31","close":24995.0},{"date":"2023-09-01","close":24585.0},{"date":"2023-09-04","close":24610.0},{"date":"2023-09-05","close":24500.0},{"date":"2023-09-06","close":25300.0},{"date":"2023-09-07","close":26015.0},{"date":"2023-09-08","close":26095.0},{"date":"2023-09-11","close":25930.0},{"date":"2023-09-12","close":25300.0},{"date":"2023-09-13","close":25300.0},{"date":"2023-09-14","close":25795.0},{"date":"2023-09-15","close":25655.0},{"date":"2023-09-18","close":26730.0},{"date":"2023-09-19","close":26370.0},{"date":"2023-09-20","close":27060.0},{"date":"2023-09-21","close":26920.0},{"date":"2023-09-22","close":26150.0},{"date":"2023-09-25","close":27005.0},{"date":"2023-09-26","close":26040.0},{"date":"2023-09-27","close":27800.0},{"date":"2023-10-04","close":27555.0},{"date":"2023-10-05","close":27195.0},{"date":"2023-10-06","close":28955.0},{"date":"2023-10-10","close":29150.0},{"date":"2023-10-11","close":29890.0},{"date":"2023-10-12","close":28655.0},{"date":"2023-10-13","close":27005.0},{"date":"2023-10-16","close":27005.0},{"date":"2023-10-17","close":28405.0},{"date":"2023-10-18","close":27470.0},{"date":"2023-10-19","close":27635.0},{"date":"2023-10-20","close":27250.0},{"date":"2023-10-23","close":25850.0},{"date":"2023-10-24","close":28735.0},{"date":"2023-10-25","close":32835.0},{"date":"2023-10-26","close":32065.0},{"date":"2023-10-27","close":33935.0},{"date":"2023-10-30","close":33685.0},{"date":"2023-10-31","close":31870.0},{"date":"2023-11-01","close":32915.0},{"date":"2023-11-02","close":33770.0},{"date":"2023-11-03","close":37455.0},{"date":"2023-11-06","close":36545.0},{"date":"2023-11-07","close":37920.0},{"date":"2023-11-08","close":40725.0},{"date":"2023-11-09","close":38225.0},{"date":"2023-11-10","close":35530.0},{"date":"2023-11-13","close":35335.0},{"date":"2023-11-14","close":36080.0},{"date":"2023-11-15","close":35720.0},{"date":"2023-11-16","close":32560.0},{"date":"2023-11-17","close":31350.0},{"date":"2023-11-20","close":33080.0},{"date":"2023-11-21","close":32175.0},{"date":"2023-11-22","close":32365.0},{"date":"2023-11-23","close":34210.0},{"date":"2023-11-24","close":35145.0},{"date":"2023-11-27","close":34650.0},{"date":"2023-11-28","close":32505.0},{"date":"2023-11-29","close":33330.0},{"date":"2023-11-30","close":32835.0},{"date":"2023-12-01","close":33605.0},{"date":"2023-12-04","close":33605.0},{"date":"2023-12-05","close":31460.0},{"date":"2023-12-06","close":31460.0},{"date":"2023-12-07","close":30360.0},{"date":"2023-12-08","close":31760.0},{"date":"2023-12-11","close":32035.0},{"date":"2023-12-12","close":33630.0},{"date":"2023-12-13","close":31900.0},{"date":"2023-12-14","close":31650.0},{"date":"2023-12-15","close":31350.0},{"date":"2023-12-18","close":32420.0},{"date":"2023-12-19","close":31320.0},{"date":"2023-12-20","close":31210.0},{"date":"2023-12-21","close":31295.0},{"date":"2023-12-22","close":32365.0},{"date":"2023-12-26","close":30165.0},{"date":"2023-12-27","close":27940.0},{"date":"2023-12-28","close":27030.0},{"date":"2024-01-02","close":30855.0},{"date":"2024-01-03","close":31760.0},{"date":"2024-01-04","close":33685.0},{"date":"2024-01-05","close":39075.0},{"date":"2024-01-08","close":35530.0},{"date":"2024-01-09","close":34070.0},{"date":"2024-01-10","close":34045.0},{"date":"2024-01-11","close":35005.0},{"date":"2024-01-12","close":36050.0},{"date":"2024-01-15","close":35555.0},{"date":"2024-01-16","close":34870.0},{"date":"2024-01-17","close":33550.0},{"date":"2024-01-18","close":36080.0},{"date":"2024-01-19","close":34070.0},{"date":"2024-01-22","close":33410.0},{"date":"2024-01-23","close":31705.0},{"date":"2024-01-24","close":31240.0},{"date":"2024-01-25","close":30470.0},{"date":"2024-01-26","close":29920.0},{"date":"2024-01-29","close":28680.0},{"date":"2024-01-30","close":28240.0},{"date":"2024-01-31","close":27555.0},{"date":"2024-02-01","close":27635.0},{"date":"2024-02-02","close":28490.0},{"date":"2024-02-05","close":28380.0},{"date":"2024-02-06","close":28160.0},{"date":"2024-02-07","close":28625.0},{"date":"2024-02-08","close":30140.0},{"date":"2024-02-13","close":30855.0},{"date":"2024-02-14","close":30495.0},{"date":"2024-02-15","close":28790.0},{"date":"2024-02-16","close":28130.0},{"date":"2024-02-19","close":27445.0},{"date":"2024-02-20","close":27830.0},{"date":"2024-02-21","close":27415.0},{"date":"2024-02-22","close":26840.0},{"date":"2024-02-23","close":26785.0},{"date":"2024-02-26","close":25960.0},{"date":"2024-02-27","close":25520.0},{"date":"2024-02-28","close":25355.0},{"date":"2024-02-29","close":25215.0},{"date":"2024-03-04","close":24530.0},{"date":"2024-03-05","close":23620.0},{"date":"2024-03-06","close":22575.0},{"date":"2024-03-07","close":21890.0},{"date":"2024-03-08","close":22220.0},{"date":"2024-03-11","close":23595.0},{"date":"2024-03-12","close":22715.0},{"date":"2024-03-13","close":24035.0},{"date":"2024-03-14","close":23540.0},{"date":"2024-03-15","close":24170.0},{"date":"2024-03-18","close":29945.0},{"date":"2024-03-19","close":27170.0},{"date":"2024-03-20","close":30660.0},{"date":"2024-03-21","close":28570.0},{"date":"2024-03-22","close":27745.0},{"date":"2024-03-25","close":26810.0},{"date":"2024-03-26","close":25410.0},{"date":"2024-03-27","close":24940.0},{"date":"2024-03-28","close":25215.0},{"date":"2024-03-29","close":24860.0},{"date":"2024-04-01","close":24585.0},{"date":"2024-04-02","close":19800.0},{"date":"2024-04-03","close":18450.0},{"date":"2024-04-04","close":18810.0},{"date":"2024-04-05","close":18835.0},{"date":"2024-04-08","close":19110.0},{"date":"2024-04-09","close":19690.0},{"date":"2024-04-11","close":19715.0},{"date":"2024-04-12","close":18535.0},{"date":"2024-04-15","close":18260.0},{"date":"2024-04-16","close":18040.0},{"date":"2024-04-17","close":18010.0},{"date":"2024-04-18","close":19030.0},{"date":"2024-04-19","close":18450.0},{"date":"2024-04-22","close":18505.0},{"date":"2024-04-23","close":18340.0},{"date":"2024-04-24","close":18230.0},{"date":"2024-04-25","close":18095.0},{"date":"2024-04-26","close":17655.0},{"date":"2024-04-29","close":17845.0},{"date":"2024-04-30","close":17680.0},{"date":"2024-05-02","close":17350.0},{"date":"2024-05-03","close":17325.0},{"date":"2024-05-07","close":17160.0},{"date":"2024-05-08","close":16965.0},{"date":"2024-05-09","close":17130.0},{"date":"2024-05-10","close":17160.0},{"date":"2024-05-13","close":17405.0},{"date":"2024-05-14","close":17075.0},{"date":"2024-05-16","close":17655.0},{"date":"2024-05-17","close":17790.0},{"date":"2024-05-20","close":17680.0},{"date":"2024-05-21","close":17820.0},{"date":"2024-05-22","close":17515.0},{"date":"2024-05-23","close":17185.0},{"date":"2024-05-24","close":17020.0},{"date":"2024-05-27","close":16195.0},{"date":"2024-05-28","close":16115.0},{"date":"2024-05-29","close":15455.0},{"date":"2024-05-30","close":15480.0},{"date":"2024-05-31","close":15510.0},{"date":"2024-06-03","close":15425.0},{"date":"2024-06-04","close":14435.0},{"date":"2024-06-05","close":14135.0},{"date":"2024-06-07","close":14215.0},{"date":"2024-06-10","close":14215.0},{"date":"2024-06-11","close":14025.0},{"date":"2024-06-12","close":13915.0},{"date":"2024-06-13","close":14490.0},{"date":"2024-06-14","close":14080.0},{"date":"2024-06-17","close":13885.0},{"date":"2024-06-18","close":13750.0},{"date":"2024-06-19","close":13420.0},{"date":"2024-06-20","close":13500.0},{"date":"2024-06-21","close":13390.0},{"date":"2024-06-24","close":12950.0},{"date":"2024-06-25","close":13225.0},{"date":"2024-06-26","close":14325.0},{"date":"2024-06-27","close":14160.0},{"date":"2024-06-28","close":14160.0},{"date":"2024-07-01","close":13775.0},{"date":"2024-07-02","close":13530.0},{"date":"2024-07-03","close":13170.0},{"date":"2024-07-04","close":13280.0},{"date":"2024-07-05","close":13830.0},{"date":"2024-07-08","close":13775.0},{"date":"2024-07-09","close":13750.0},{"date":"2024-07-10","close":12180.0},{"date":"2024-07-11","close":12100.0},{"date":"2024-07-12","close":11740.0},{"date":"2024-07-15","close":11880.0},{"date":"2024-07-16","close":11850.0},{"date":"2024-07-17","close":12210.0},{"date":"2024-07-18","close":12345.0},{"date":"2024-07-19","close":13365.0},{"date":"2024-07-22","close":13665.0},{"date":"2024-07-23","close":13500.0},{"date":"2024-07-24","close":13170.0},{"date":"2024-07-25","close":12815.0},{"date":"2024-07-26","close":13005.0},{"date":"2024-07-29","close":13115.0},{"date":"2024-07-30","close":12870.0},{"date":"2024-07-31","close":12840.0},{"date":"2024-08-01","close":12925.0},{"date":"2024-08-02","close":12675.0},{"date":"2024-08-05","close":11410.0},{"date":"2024-08-06","close":11935.0},{"date":"2024-08-07","close":11935.0},{"date":"2024-08-08","close":11715.0},{"date":"2024-08-09","close":12210.0},{"date":"2024-08-12","close":12320.0},{"date":"2024-08-13","close":12015.0},{"date":"2024-08-14","close":12125.0},{"date":"2024-08-16","close":11960.0},{"date":"2024-08-19","close":11520.0},{"date":"2024-08-20","close":11740.0},{"date":"2024-08-21","close":11660.0},{"date":"2024-08-22","close":11550.0},{"date":"2024-08-23","close":11440.0},{"date":"2024-08-26","close":11355.0},{"date":"2024-08-27","close":11605.0},{"date":"2024-08-28","close":11465.0},{"date":"2024-08-29","close":11495.0},{"date":"2024-08-30","close":11520.0},{"date":"2024-09-02","close":11410.0},{"date":"2024-09-03","close":11410.0},{"date":"2024-09-04","close":11165.0},{"date":"2024-09-05","close":11190.0},{"date":"2024-09-06","close":11080.0},{"date":"2024-09-09","close":11080.0},{"date":"2024-09-10","close":10780.0},{"date":"2024-09-11","close":10750.0},{"date":"2024-09-12","close":10915.0},{"date":"2024-09-13","close":10945.0},{"date":"2024-09-19","close":10915.0},{"date":"2024-09-20","close":10890.0},{"date":"2024-09-23","close":10695.0},{"date":"2024-09-24","close":11385.0},{"date":"2024-09-25","close":11110.0},{"date":"2024-09-26","close":11220.0},{"date":"2024-09-27","close":11165.0},{"date":"2024-09-30","close":11055.0},{"date":"2024-10-02","close":10860.0},{"date":"2024-10-04","close":10805.0},{"date":"2024-10-07","close":8525.0},{"date":"2024-10-08","close":8305.0},{"date":"2024-10-10","close":8330.0},{"date":"2024-10-11","close":8140.0},{"date":"2024-10-14","close":8000.0},{"date":"2024-10-15","close":7945.0},{"date":"2024-10-16","close":8055.0},{"date":"2024-10-17","close":7975.0},{"date":"2024-10-18","close":7975.0},{"date":"2024-10-21","close":7670.0},{"date":"2024-10-22","close":7285.0},{"date":"2024-10-23","close":7205.0},{"date":"2024-10-24","close":7120.0},{"date":"2024-10-25","close":6930.0},{"date":"2024-10-28","close":7150.0},{"date":"2024-10-29","close":7260.0},{"date":"2024-10-30","close":7340.0},{"date":"2024-10-31","close":7425.0},{"date":"2024-11-01","close":7395.0},{"date":"2024-11-04","close":7315.0},{"date":"2024-11-05","close":7370.0},{"date":"2024-11-06","close":7425.0},{"date":"2024-11-07","close":7285.0},{"date":"2024-11-08","close":7340.0},{"date":"2024-11-11","close":7315.0},{"date":"2024-11-12","close":6900.0},{"date":"2024-11-13","close":6900.0},{"date":"2024-11-14","close":7285.0},{"date":"2024-11-15","close":7095.0},{"date":"2024-11-18","close":6930.0},{"date":"2024-11-19","close":6545.0},{"date":"2024-11-20","close":6545.0},{"date":"2024-11-21","close":6545.0},{"date":"2024-11-22","close":6545.0},{"date":"2024-11-25","close":6545.0},{"date":"2024-11-26","close":6545.0},{"date":"2024-11-27","close":6545.0},{"date":"2024-11-28","close":6545.0},{"date":"2024-11-29","close":6545.0},{"date":"2024-12-02","close":6545.0},{"date":"2024-12-03","close":6545.0},{"date":"2024-12-04","close":6545.0},{"date":"2024-12-05","close":6545.0},{"date":"2024-12-06","close":7375.0},{"date":"2024-12-09","close":7775.0},{"date":"2024-12-10","close":10100.0},{"date":"2024-12-11","close":10650.0},{"date":"2024-12-12","close":9850.0},{"date":"2024-12-13","close":11125.0},{"date":"2024-12-16","close":14450.0},{"date":"2024-12-17","close":12800.0},{"date":"2024-12-18","close":13000.0},{"date":"2024-12-19","close":11150.0},{"date":"2024-12-20","close":11500.0},{"date":"2024-12-23","close":12525.0},{"date":"2024-12-24","close":13325.0},{"date":"2024-12-26","close":13425.0},{"date":"2024-12-27","close":12400.0},{"date":"2024-12-30","close":12575.0},{"date":"2025-01-02","close":13400.0},{"date":"2025-01-03","close":13350.0},{"date":"2025-01-06","close":13225.0},{"date":"2025-01-07","close":13800.0},{"date":"2025-01-08","close":13825.0},{"date":"2025-01-09","close":13200.0},{"date":"2025-01-10","close":12750.0},{"date":"2025-01-13","close":11600.0},{"date":"2025-01-14","close":11525.0},{"date":"2025-01-15","close":11625.0},{"date":"2025-01-16","close":11450.0},{"date":"2025-01-17","close":11950.0},{"date":"2025-01-20","close":12250.0},{"date":"2025-01-21","close":12225.0},{"date":"2025-01-22","close":11600.0},{"date":"2025-01-23","close":11500.0},{"date":"2025-01-24","close":11475.0},{"date":"2025-01-31","close":11700.0},{"date":"2025-02-03","close":12050.0},{"date":"2025-02-04","close":12175.0},{"date":"2025-02-05","close":11925.0},{"date":"2025-02-06","close":11475.0},{"date":"2025-02-07","close":10850.0},{"date":"2025-02-10","close":10375.0},{"date":"2025-02-11","close":10300.0},{"date":"2025-02-12","close":10325.0},{"date":"2025-02-13","close":10650.0},{"date":"2025-02-14","close":10525.0},{"date":"2025-02-17","close":10325.0},{"date":"2025-02-18","close":10050.0},{"date":"2025-02-19","close":9985.0},{"date":"2025-02-20","close":10400.0},{"date":"2025-02-21","close":10475.0},{"date":"2025-02-24","close":10750.0},{"date":"2025-02-25","close":10925.0},{"date":"2025-02-26","close":11450.0},{"date":"2025-02-27","close":11200.0},{"date":"2025-02-28","close":10575.0},{"date":"2025-03-04","close":10250.0},{"date":"2025-03-05","close":10450.0},{"date":"2025-03-06","close":10350.0},{"date":"2025-03-07","close":10050.0},{"date":"2025-03-10","close":10150.0},{"date":"2025-03-11","close":9940.0},{"date":"2025-03-12","close":10550.0},{"date":"2025-03-13","close":10400.0},{"date":"2025-03-14","close":10650.0},{"date":"2025-03-17","close":11025.0},{"date":"2025-03-18","close":10825.0},{"date":"2025-03-19","close":10800.0},{"date":"2025-03-20","close":9935.0},{"date":"2025-03-21","close":9765.0},{"date":"2025-03-24","close":10150.0},{"date":"2025-03-25","close":10075.0},{"date":"2025-03-26","close":10125.0},{"date":"2025-03-27","close":9905.0},{"date":"2025-03-28","close":9895.0},{"date":"2025-03-31","close":9465.0},{"date":"2025-04-01","close":10450.0},{"date":"2025-04-02","close":10125.0},{"date":"2025-04-03","close":11125.0},{"date":"2025-04-04","close":12675.0},{"date":"2025-04-07","close":13000.0},{"date":"2025-04-08","close":15350.0},{"date":"2025-04-09","close":13700.0},{"date":"2025-04-10","close":14400.0},{"date":"2025-04-11","close":14725.0},{"date":"2025-04-14","close":16900.0},{"date":"2025-04-15","close":15500.0},{"date":"2025-04-16","close":14600.0},{"date":"2025-04-17","close":14675.0},{"date":"2025-04-18","close":15375.0},{"date":"2025-04-21","close":14800.0},{"date":"2025-04-22","close":13900.0},{"date":"2025-04-23","close":13450.0},{"date":"2025-04-24","close":14375.0},{"date":"2025-04-25","close":14625.0},{"date":"2025-04-28","close":13925.0},{"date":"2025-04-29","close":14475.0},{"date":"2025-04-30","close":14500.0},{"date":"2025-05-02","close":15350.0},{"date":"2025-05-07","close":14075.0},{"date":"2025-05-08","close":14125.0},{"date":"2025-05-09","close":14525.0},{"date":"2025-05-12","close":18875.0},{"date":"2025-05-13","close":14500.0},{"date":"2025-05-14","close":13600.0},{"date":"2025-05-15","close":13575.0},{"date":"2025-05-16","close":14175.0},{"date":"2025-05-19","close":10700.0},{"date":"2025-05-20","close":10900.0},{"date":"2025-05-21","close":10350.0},{"date":"2025-05-22","close":10475.0},{"date":"2025-05-23","close":10750.0},{"date":"2025-05-26","close":9065.0},{"date":"2025-05-27","close":8550.0},{"date":"2025-05-28","close":8010.0},{"date":"2025-05-29","close":7855.0},{"date":"2025-05-30","close":7735.0},{"date":"2025-06-02","close":7375.0},{"date":"2025-06-04","close":7010.0},{"date":"2025-06-05","close":7330.0},{"date":"2025-06-09","close":7440.0},{"date":"2025-06-10","close":7130.0},{"date":"2025-06-11","close":7070.0},{"date":"2025-06-12","close":6915.0},{"date":"2025-06-13","close":7550.0},{"date":"2025-06-16","close":7200.0},{"date":"2025-06-17","close":6980.0},{"date":"2025-06-18","close":6965.0},{"date":"2025-06-19","close":6915.0},{"date":"2025-06-20","close":6890.0},{"date":"2025-06-23","close":6755.0},{"date":"2025-06-24","close":6860.0},{"date":"2025-06-25","close":7290.0},{"date":"2025-06-26","close":7160.0},{"date":"2025-06-27","close":6965.0},{"date":"2025-06-30","close":6960.0},{"date":"2025-07-01","close":6990.0},{"date":"2025-07-02","close":6995.0},{"date":"2025-07-03","close":7110.0},{"date":"2025-07-04","close":7155.0},{"date":"2025-07-07","close":7065.0},{"date":"2025-07-08","close":7285.0},{"date":"2025-07-09","close":7215.0},{"date":"2025-07-10","close":7110.0},{"date":"2025-07-11","close":7345.0},{"date":"2025-07-14","close":7475.0},{"date":"2025-07-15","close":7440.0},{"date":"2025-07-16","close":7240.0},{"date":"2025-07-17","close":7190.0},{"date":"2025-07-18","close":7395.0},{"date":"2025-07-21","close":7390.0},{"date":"2025-07-22","close":7235.0},{"date":"2025-07-23","close":7225.0},{"date":"2025-07-24","close":7115.0},{"date":"2025-07-25","close":7010.0},{"date":"2025-07-28","close":7070.0},{"date":"2025-07-29","close":7015.0},{"date":"2025-07-30","close":7020.0},{"date":"2025-07-31","close":7000.0},{"date":"2025-08-01","close":6920.0},{"date":"2025-08-04","close":6920.0},{"date":"2025-08-05","close":6920.0},{"date":"2025-08-06","close":6960.0},{"date":"2025-08-07","close":7415.0},{"date":"2025-08-08","close":9635.0},{"date":"2025-08-11","close":9190.0},{"date":"2025-08-12","close":11350.0},{"date":"2025-08-13","close":10350.0},{"date":"2025-08-14","close":10125.0},{"date":"2025-08-18","close":9920.0},{"date":"2025-08-19","close":9325.0},{"date":"2025-08-20","close":9250.0},{"date":"2025-08-21","close":9050.0},{"date":"2025-08-22","close":9020.0},{"date":"2025-08-25","close":8955.0},{"date":"2025-08-26","close":8905.0},{"date":"2025-08-27","close":8900.0},{"date":"2025-08-28","close":9335.0},{"date":"2025-08-29","close":9125.0},{"date":"2025-09-01","close":8725.0},{"date":"2025-09-02","close":8940.0},{"date":"2025-09-03","close":8870.0},{"date":"2025-09-04","close":8975.0},{"date":"2025-09-05","close":9110.0},{"date":"2025-09-08","close":9160.0},{"date":"2025-09-09","close":9615.0},{"date":"2025-09-10","close":9470.0},{"date":"2025-09-11","close":9610.0},{"date":"2025-09-12","close":9675.0},{"date":"2025-09-15","close":9300.0},{"date":"2025-09-16","close":9475.0},{"date":"2025-09-17","close":9600.0},{"date":"2025-09-18","close":9625.0},{"date":"2025-09-19","close":9950.0},{"date":"2025-09-22","close":9870.0},{"date":"2025-09-23","close":9680.0},{"date":"2025-09-24","close":9525.0},{"date":"2025-09-25","close":9580.0},{"date":"2025-09-26","close":9295.0},{"date":"2025-09-29","close":9275.0},{"date":"2025-09-30","close":9510.0},{"date":"2025-10-01","close":9190.0},{"date":"2025-10-02","close":9250.0},{"date":"2025-10-10","close":9045.0},{"date":"2025-10-13","close":9570.0},{"date":"2025-10-14","close":9700.0},{"date":"2025-10-15","close":9735.0},{"date":"2025-10-16","close":9990.0},{"date":"2025-10-17","close":9800.0},{"date":"2025-10-20","close":9480.0},{"date":"2025-10-21","close":9385.0},{"date":"2025-10-22","close":9435.0},{"date":"2025-10-23","close":9280.0},{"date":"2025-10-24","close":9520.0},{"date":"2025-10-27","close":9575.0},{"date":"2025-10-28","close":9580.0},{"date":"2025-10-29","close":9460.0},{"date":"2025-10-30","close":9255.0},{"date":"2025-10-31","close":9190.0},{"date":"2025-11-03","close":8260.0},{"date":"2025-11-04","close":8230.0},{"date":"2025-11-05","close":8670.0},{"date":"2025-11-06","close":8860.0},{"date":"2025-11-07","close":8805.0},{"date":"2025-11-10","close":9885.0},{"date":"2025-11-11","close":9695.0},{"date":"2025-11-12","close":9785.0},{"date":"2025-11-13","close":9580.0},{"date":"2025-11-14","close":9500.0},{"date":"2025-11-17","close":9550.0},{"date":"2025-11-18","close":9385.0},{"date":"2025-11-19","close":9305.0},{"date":"2025-11-20","close":9550.0},{"date":"2025-11-21","close":9500.0},{"date":"2025-11-24","close":9290.0},{"date":"2025-11-25","close":9200.0},{"date":"2025-11-26","close":9185.0},{"date":"2025-11-27","close":9165.0},{"date":"2025-11-28","close":9190.0},{"date":"2025-12-01","close":9065.0},{"date":"2025-12-02","close":9165.0},{"date":"2025-12-03","close":9255.0},{"date":"2025-12-04","close":9165.0},{"date":"2025-12-05","close":9475.0},{"date":"2025-12-08","close":9490.0},{"date":"2025-12-09","close":9290.0},{"date":"2025-12-10","close":9355.0},{"date":"2025-12-11","close":9480.0},{"date":"2025-12-12","close":9310.0},{"date":"2025-12-15","close":9030.0},{"date":"2025-12-16","close":8725.0},{"date":"2025-12-17","close":8650.0},{"date":"2025-12-18","close":8565.0},{"date":"2025-12-19","close":8670.0},{"date":"2025-12-22","close":8440.0},{"date":"2025-12-23","close":8255.0},{"date":"2025-12-24","close":8370.0},{"date":"2025-12-26","close":8190.0},{"date":"2025-12-29","close":8230.0},{"date":"2025-12-30","close":8335.0},{"date":"2026-01-02","close":8355.0},{"date":"2026-01-05","close":8350.0},{"date":"2026-01-06","close":8230.0},{"date":"2026-01-07","close":7870.0},{"date":"2026-01-08","close":7425.0},{"date":"2026-01-09","close":7670.0},{"date":"2026-01-12","close":7700.0},{"date":"2026-01-13","close":7530.0},{"date":"2026-01-14","close":7470.0},{"date":"2026-01-15","close":7400.0},{"date":"2026-01-16","close":7585.0},{"date":"2026-01-19","close":7820.0},{"date":"2026-01-20","close":8045.0},{"date":"2026-01-21","close":7650.0},{"date":"2026-01-22","close":9480.0},{"date":"2026-01-23","close":9500.0},{"date":"2026-01-26","close":9200.0},{"date":"2026-01-27","close":8820.0},{"date":"2026-01-28","close":8455.0},{"date":"2026-01-29","close":8720.0},{"date":"2026-01-30","close":8740.0},{"date":"2026-02-02","close":8275.0},{"date":"2026-02-03","close":8525.0},{"date":"2026-02-04","close":8500.0},{"date":"2026-02-05","close":8440.0},{"date":"2026-02-06","close":8545.0},{"date":"2026-02-09","close":8100.0},{"date":"2026-02-10","close":8000.0},{"date":"2026-02-11","close":8360.0},{"date":"2026-02-12","close":8150.0},{"date":"2026-02-13","close":8750.0},{"date":"2026-02-19","close":8595.0},{"date":"2026-02-20","close":8580.0},{"date":"2026-02-23","close":9050.0},{"date":"2026-02-24","close":9045.0},{"date":"2026-02-25","close":8910.0},{"date":"2026-02-26","close":8790.0},{"date":"2026-02-27","close":8685.0},{"date":"2026-03-03","close":8210.0},{"date":"2026-03-04","close":7195.0},{"date":"2026-03-05","close":7820.0},{"date":"2026-03-06","close":7920.0},{"date":"2026-03-09","close":7700.0},{"date":"2026-03-10","close":7675.0},{"date":"2026-03-11","close":7690.0},{"date":"2026-03-12","close":7740.0},{"date":"2026-03-13","close":7815.0},{"date":"2026-03-16","close":8055.0},{"date":"2026-03-17","close":8055.0},{"date":"2026-03-18","close":7900.0},{"date":"2026-03-19","close":7510.0},{"date":"2026-03-20","close":7590.0},{"date":"2026-03-23","close":7200.0},{"date":"2026-03-24","close":7005.0},{"date":"2026-03-25","close":7020.0},{"date":"2026-03-26","close":7000.0},{"date":"2026-03-27","close":7090.0},{"date":"2026-03-30","close":6815.0},{"date":"2026-03-31","close":7080.0},{"date":"2026-04-01","close":6440.0},{"date":"2026-04-02","close":6175.0},{"date":"2026-04-03","close":5880.0},{"date":"2026-04-06","close":4635.0},{"date":"2026-04-07","close":4380.0},{"date":"2026-04-08","close":4190.0},{"date":"2026-04-09","close":4050.0},{"date":"2026-04-10","close":4695.0},{"date":"2026-04-13","close":5280.0},{"date":"2026-04-14","close":5185.0},{"date":"2026-04-15","close":5175.0},{"date":"2026-04-16","close":5055.0},{"date":"2026-04-17","close":4925.0},{"date":"2026-04-20","close":4980.0},{"date":"2026-04-21","close":4960.0},{"date":"2026-04-22","close":4905.0},{"date":"2026-04-23","close":4860.0},{"date":"2026-04-24","close":4870.0},{"date":"2026-04-27","close":4935.0},{"date":"2026-04-28","close":4905.0},{"date":"2026-04-29","close":4865.0},{"date":"2026-04-30","close":4770.0},{"date":"2026-05-04","close":4980.0},{"date":"2026-05-06","close":4740.0},{"date":"2026-05-07","close":4650.0},{"date":"2026-05-08","close":4700.0},{"date":"2026-05-11","close":4515.0},{"date":"2026-05-12","close":4345.0},{"date":"2026-05-13","close":4305.0},{"date":"2026-05-14","close":4235.0},{"date":"2026-05-15","close":4125.0},{"date":"2026-05-18","close":3965.0},{"date":"2026-05-19","close":4130.0},{"date":"2026-05-20","close":3855.0},{"date":"2026-05-21","close":4135.0},{"date":"2026-05-22","close":3935.0},{"date":"2026-05-26","close":4070.0},{"date":"2026-05-27","close":3695.0},{"date":"2026-05-28","close":3690.0},{"date":"2026-05-29","close":3090.0},{"date":"2026-06-01","close":2835.0},{"date":"2026-06-02","close":3140.0},{"date":"2026-06-04","close":2810.0},{"date":"2026-06-05","close":3075.0},{"date":"2026-06-08","close":2600.0},{"date":"2026-06-09","close":2700.0},{"date":"2026-06-10","close":3100.0},{"date":"2026-06-11","close":2815.0},{"date":"2026-06-12","close":2980.0},{"date":"2026-06-15","close":2775.0},{"date":"2026-06-16","close":2710.0},{"date":"2026-06-17","close":3000.0},{"date":"2026-06-18","close":3900.0},{"date":"2026-06-19","close":4350.0},{"date":"2026-06-22","close":3425.0},{"date":"2026-06-23","close":3240.0},{"date":"2026-06-24","close":3135.0},{"date":"2026-06-25","close":3065.0},{"date":"2026-06-26","close":3050.0},{"date":"2026-06-29","close":2995.0},{"date":"2026-06-30","close":3000.0},{"date":"2026-07-01","close":2975.0},{"date":"2026-07-02","close":3095.0},{"date":"2026-07-03","close":3295.0},{"date":"2026-07-06","close":3415.0},{"date":"2026-07-07","close":3160.0},{"date":"2026-07-08","close":3535.0},{"date":"2026-07-09","close":3260.0},{"date":"2026-07-10","close":3305.0},{"date":"2026-07-13","close":3400.0},{"date":"2026-07-14","close":3355.0},{"date":"2026-07-15","close":3400.0},{"date":"2026-07-16","close":3940.0},{"date":"2026-07-20","close":3830.0},{"date":"2026-07-21","close":3950.0},{"date":"2026-07-22","close":3895.0},{"date":"2026-07-23","close":3785.0},{"date":"2026-07-24","close":3875.0},{"date":"2026-07-27","close":4005.0},{"date":"2026-07-28","close":4040.0},{"date":"2026-07-29","close":4935.0},{"date":"2026-07-30","close":5800.0},{"date":"2026-07-31","close":4515.0},{"date":"2026-08-03","close":4225.0},{"date":"2026-08-04","close":4155.0},{"date":"2026-08-05","close":4075.0},{"date":"2026-08-06","close":4340.0},{"date":"2026-08-07","close":4175.0},{"date":"2026-08-10","close":4280.0},{"date":"2026-08-11","close":4250.0},{"date":"2026-08-12","close":4510.0},{"date":"2026-08-13","close":4370.0},{"date":"2026-08-14","close":4880.0},{"date":"2026-08-18","close":4730.0},{"date":"2026-08-19","close":4450.0},{"date":"2026-08-20","close":4435.0},{"date":"2026-08-21","close":4425.0},{"date":"2026-08-24","close":4520.0},{"date":"2026-08-25","close":4475.0},{"date":"2026-08-26","close":4330.0},{"date":"2026-08-27","close":4350.0},{"date":"2026-08-28","close":4350.0},{"date":"2026-08-31","close":4350.0},{"date":"2026-09-01","close":4350.0},{"date":"2026-09-02","close":4350.0},{"date":"2026-09-03","close":4350.0},{"date":"2026-09-04","close":4350.0},{"date":"2026-09-07","close":4350.0},{"date":"2026-09-08","close":4350.0},{"date":"2026-09-09","close":4350.0},{"date":"2026-09-10","close":4350.0},{"date":"2026-09-11","close":4350.0},{"date":"2026-09-14","close":4350.0},{"date":"2026-09-15","close":4350.0},{"date":"2026-09-16","close":4350.0},{"date":"2026-09-17","close":4300.0},{"date":"2026-09-18","close":4645.0},{"date":"2026-09-21","close":4790.0},{"date":"2026-09-22","close":5030.0},{"date":"2026-09-23","close":5060.0},{"date":"2026-09-28","close":5400.0},{"date":"2026-09-29","close":5630.0},{"date":"2026-09-30","close":5720.0},{"date":"2026-10-01","close":5730.0},{"date":"2026-10-02","close":5110.0},{"date":"2026-10-06","close":4740.0},{"date":"2026-10-07","close":4635.0},{"date":"2026-10-08","close":4620.0},{"date":"2026-10-12","close":4550.0},{"date":"2026-10-13","close":4415.0},{"date":"2026-10-14","close":4530.0},{"date":"2026-10-15","close":4490.0},{"date":"2026-10-16","close":4350.0},{"date":"2026-10-19","close":4570.0},{"date":"2026-10-20","close":4540.0},{"date":"2026-10-21","close":4675.0},{"date":"2026-10-22","close":4765.0},{"date":"2026-10-23","close":4820.0}],"chart_data":[{"date":"2024-10-23","open":7285,"high":7480,"low":7065,"close":7205,"volume":32577,"rsi_14":3.28,"sma_20":9185.25,"sma_60":10935.42,"sma_120":12973.04},{"date":"2024-10-24","open":7340,"high":7340,"low":7120,"close":7120,"volume":11856,"rsi_14":3.37,"sma_20":9006.5,"sma_60":10829.08,"sma_120":12880.46},{"date":"2024-10-25","open":7120,"high":7260,"low":6875,"close":6930,"volume":33456,"rsi_14":3.26,"sma_20":8783.75,"sma_60":10725.08,"sma_120":12787.42},{"date":"2024-10-28","open":7040,"high":7285,"low":6930,"close":7150,"volume":19699,"rsi_14":17.03,"sma_20":8585.75,"sma_60":10630.67,"sma_120":12699.88},{"date":"2024-10-29","open":7315,"high":7315,"low":7150,"close":7260,"volume":11156,"rsi_14":23.54,"sma_20":8387.75,"sma_60":10534.92,"sma_120":12611.67},{"date":"2024-10-30","open":7260,"high":7700,"low":7260,"close":7340,"volume":26274,"rsi_14":25.62,"sma_20":8196.5,"sma_60":10438.67,"sma_120":12525.5},{"date":"2024-10-31","open":7395,"high":7505,"low":7260,"close":7425,"volume":13890,"rsi_14":31.43,"sma_20":8015.0,"sma_60":10347.92,"sma_120":12442.79},{"date":"2024-11-01","open":7150,"high":7425,"low":7150,"close":7395,"volume":8358,"rsi_14":33.33,"sma_20":7841.75,"sma_60":10257.17,"sma_120":12360.04},{"date":"2024-11-04","open":7395,"high":7560,"low":7205,"close":7315,"volume":10763,"rsi_14":32.88,"sma_20":7667.25,"sma_60":10163.67,"sma_120":12278.0},{"date":"2024-11-05","open":7425,"high":7480,"low":7370,"close":7370,"volume":8101,"rsi_14":30.81,"sma_20":7609.5,"sma_60":10075.25,"sma_120":12198.04},{"date":"2024-11-06","open":7370,"high":7560,"low":7370,"close":7425,"volume":13241,"rsi_14":34.38,"sma_20":7565.5,"sma_60":10008.83,"sma_120":12117.17},{"date":"2024-11-07","open":7450,"high":7505,"low":7230,"close":7285,"volume":7834,"rsi_14":31.84,"sma_20":7513.25,"sma_60":9931.33,"sma_120":12034.88},{"date":"2024-11-08","open":7285,"high":7425,"low":7285,"close":7340,"volume":6120,"rsi_14":40.0,"sma_20":7473.25,"sma_60":9854.75,"sma_120":11951.0},{"date":"2024-11-11","open":7340,"high":7370,"low":7230,"close":7315,"volume":5498,"rsi_14":51.16,"sma_20":7439.0,"sma_60":9781.42,"sma_120":11869.67},{"date":"2024-11-12","open":7315,"high":7370,"low":6900,"close":6900,"volume":17478,"rsi_14":40.62,"sma_20":7386.75,"sma_60":9692.92,"sma_120":11780.04},{"date":"2024-11-13","open":6900,"high":7065,"low":6820,"close":6900,"volume":17237,"rsi_14":42.86,"sma_20":7329.0,"sma_60":9602.58,"sma_120":11689.29},{"date":"2024-11-14","open":6900,"high":7920,"low":6790,"close":7285,"volume":43466,"rsi_14":60.23,"sma_20":7294.5,"sma_60":9523.75,"sma_120":11602.67},{"date":"2024-11-15","open":7340,"high":7425,"low":6985,"close":7095,"volume":14959,"rsi_14":48.39,"sma_20":7250.5,"sma_60":9439.92,"sma_120":11513.29},{"date":"2024-11-18","open":6930,"high":7340,"low":6875,"close":6930,"volume":19424,"rsi_14":40.62,"sma_20":7213.5,"sma_60":9356.08,"sma_120":11425.08},{"date":"2024-11-19","open":6930,"high":7120,"low":6350,"close":6545,"volume":48880,"rsi_14":30.75,"sma_20":7176.5,"sma_60":9273.17,"sma_120":11336.42},{"date":"2024-11-20","open":6545,"high":6545,"low":6545,"close":6545,"volume":0,"rsi_14":27.78,"sma_20":7143.5,"sma_60":9186.58,"sma_120":11249.12},{"date":"2024-11-21","open":6545,"high":6545,"low":6545,"close":6545,"volume":0,"rsi_14":28.21,"sma_20":7114.75,"sma_60":9101.33,"sma_120":11168.71},{"date":"2024-11-22","open":6545,"high":6545,"low":6545,"close":6545,"volume":0,"rsi_14":29.41,"sma_20":7095.5,"sma_60":9017.92,"sma_120":11088.96},{"date":"2024-11-25","open":6545,"high":6545,"low":6545,"close":6545,"volume":0,"rsi_14":27.27,"sma_20":7065.25,"sma_60":8936.33,"sma_120":11014.71},{"date":"2024-11-26","open":6545,"high":6545,"low":6545,"close":6545,"volume":0,"rsi_14":25.0,"sma_20":7029.5,"sma_60":8856.17,"sma_120":10940.25},{"date":"2024-11-27","open":6545,"high":6545,"low":6545,"close":6545,"volume":0,"rsi_14":27.16,"sma_20":6989.75,"sma_60":8771.83,"sma_120":10865.54},{"date":"2024-11-28","open":6545,"high":6545,"low":6545,"close":6545,"volume":0,"rsi_14":24.6,"sma_20":6945.75,"sma_60":8689.83,"sma_120":10791.54},{"date":"2024-11-29","open":6545,"high":6545,"low":6545,"close":6545,"volume":0,"rsi_14":25.0,"sma_20":6903.25,"sma_60":8607.33,"sma_120":10725.79},{"date":"2024-12-02","open":6545,"high":6545,"low":6545,"close":6545,"volume":0,"rsi_14":34.22,"sma_20":6864.75,"sma_60":8524.42,"sma_120":10662.54},{"date":"2024-12-03","open":6545,"high":6545,"low":6545,"close":6545,"volume":0,"rsi_14":34.22,"sma_20":6823.5,"sma_60":8443.33,"sma_120":10598.62},{"date":"2024-12-04","open":6545,"high":6545,"low":6545,"close":6545,"volume":0,"rsi_14":0.0,"sma_20":6779.5,"sma_60":8362.25,"sma_120":10534.71},{"date":"2024-12-05","open":6545,"high":6545,"low":6545,"close":6545,"volume":0,"rsi_14":0.0,"sma_20":6742.5,"sma_60":8285.25,"sma_120":10472.38},{"date":"2024-12-06","open":6545,"high":8290,"low":6000,"close":7375,"volume":325835,"rsi_14":68.31,"sma_20":6744.25,"sma_60":8221.67,"sma_120":10417.88},{"date":"2024-12-09","open":7350,"high":8220,"low":6885,"close":7775,"volume":127862,"rsi_14":100.0,"sma_20":6767.25,"sma_60":8166.58,"sma_120":10361.92},{"date":"2024-12-10","open":7855,"high":10100,"low":7850,"close":10100,"volume":398820,"rsi_14":100.0,"sma_20":6927.25,"sma_60":8150.25,"sma_120":10328.75},{"date":"2024-12-11","open":11550,"high":12400,"low":10000,"close":10650,"volume":382401,"rsi_14":100.0,"sma_20":7114.75,"sma_60":8148.08,"sma_120":10301.79},{"date":"2024-12-12","open":10475,"high":10975,"low":9450,"close":9850,"volume":192355,"rsi_14":83.69,"sma_20":7243.0,"sma_60":8133.08,"sma_120":10269.29},{"date":"2024-12-13","open":9650,"high":12250,"low":9435,"close":11125,"volume":276574,"rsi_14":87.06,"sma_20":7444.5,"sma_60":8136.58,"sma_120":10250.17},{"date":"2024-12-16","open":14450,"high":14450,"low":14450,"close":14450,"volume":117355,"rsi_14":91.58,"sma_20":7820.5,"sma_60":8195.0,"sma_120":10258.08},{"date":"2024-12-17","open":16500,"high":17975,"low":12275,"close":12800,"volume":1735184,"rsi_14":78.04,"sma_20":8133.25,"sma_60":8226.42,"sma_120":10253.17},{"date":"2024-12-18","open":12750,"high":13625,"low":11925,"close":13000,"volume":379977,"rsi_14":78.42,"sma_20":8456.0,"sma_60":8261.58,"sma_120":10253.58},{"date":"2024-12-19","open":12425,"high":12425,"low":10900,"close":11150,"volume":146158,"rsi_14":67.44,"sma_20":8686.25,"sma_60":8269.17,"sma_120":10236.29},{"date":"2024-12-20","open":11150,"high":11500,"low":10650,"close":11500,"volume":62750,"rsi_14":68.28,"sma_20":8934.0,"sma_60":8271.08,"sma_120":10212.75},{"date":"2024-12-23","open":11500,"high":13000,"low":11500,"close":12525,"volume":73861,"rsi_14":70.51,"sma_20":9233.0,"sma_60":8294.67,"sma_120":10199.12},{"date":"2024-12-24","open":12075,"high":14600,"low":12050,"close":13325,"volume":625522,"rsi_14":72.04,"sma_20":9572.0,"sma_60":8329.75,"sma_120":10192.17},{"date":"2024-12-26","open":13650,"high":15000,"low":12775,"close":13425,"volume":455778,"rsi_14":72.22,"sma_20":9916.0,"sma_60":8367.42,"sma_120":10189.25},{"date":"2024-12-27","open":13175,"high":13800,"low":12275,"close":12400,"volume":143363,"rsi_14":66.03,"sma_20":10208.75,"sma_60":8389.83,"sma_120":10179.83},{"date":"2024-12-30","open":12400,"high":12850,"low":11700,"close":12575,"volume":58952,"rsi_14":65.53,"sma_20":10510.25,"sma_60":8418.42,"sma_120":10174.88},{"date":"2025-01-02","open":12575,"high":13650,"low":12450,"close":13400,"volume":105148,"rsi_14":61.83,"sma_20":10853.0,"sma_60":8461.67,"sma_120":10175.88},{"date":"2025-01-03","open":13400,"high":13925,"low":13000,"close":13350,"volume":120208,"rsi_14":60.04,"sma_20":11193.25,"sma_60":8542.08,"sma_120":10171.88},{"date":"2025-01-06","open":13350,"high":13500,"low":12850,"close":13225,"volume":62699,"rsi_14":63.21,"sma_20":11527.25,"sma_60":8624.08,"sma_120":10167.29},{"date":"2025-01-07","open":13225,"high":14150,"low":13125,"close":13800,"volume":119337,"rsi_14":61.08,"sma_20":11890.0,"sma_60":8715.25,"sma_120":10167.71},{"date":"2025-01-08","open":13850,"high":14075,"low":13475,"close":13825,"volume":62559,"rsi_14":46.44,"sma_20":12212.5,"sma_60":8810.0,"sma_120":10181.42},{"date":"2025-01-09","open":13675,"high":13750,"low":13200,"close":13200,"volume":40457,"rsi_14":52.58,"sma_20":12483.75,"sma_60":8896.67,"sma_120":10190.58},{"date":"2025-01-10","open":13025,"high":13075,"low":12475,"close":12750,"volume":59238,"rsi_14":48.44,"sma_20":12616.25,"sma_60":8976.75,"sma_120":10199.0},{"date":"2025-01-13","open":12425,"high":12750,"low":11600,"close":11600,"volume":75306,"rsi_14":53.08,"sma_20":12663.75,"sma_60":9035.83,"sma_120":10196.67},{"date":"2025-01-14","open":11600,"high":11925,"low":11125,"close":11525,"volume":32921,"rsi_14":50.18,"sma_20":12747.5,"sma_60":9095.0,"sma_120":10193.96},{"date":"2025-01-15","open":11825,"high":12225,"low":11400,"close":11625,"volume":51496,"rsi_14":42.62,"sma_20":12772.5,"sma_60":9155.83,"sma_120":10189.08},{"date":"2025-01-16","open":11625,"high":11825,"low":11325,"close":11450,"volume":28790,"rsi_14":32.88,"sma_20":12622.5,"sma_60":9218.83,"sma_120":10181.62},{"date":"2025-01-17","open":11750,"high":12375,"low":11550,"close":11950,"volume":54887,"rsi_14":37.45,"sma_20":12580.0,"sma_60":9296.58,"sma_120":10169.83},{"date":"2025-01-20","open":11950,"high":12900,"low":11725,"close":12250,"volume":69604,"rsi_14":48.54,"sma_20":12542.5,"sma_60":9380.67,"sma_120":10158.04},{"date":"2025-01-21","open":12250,"high":12575,"low":11625,"close":12225,"volume":35028,"rsi_14":46.5,"sma_20":12596.25,"sma_60":9465.75,"sma_120":10147.42},{"date":"2025-01-22","open":12225,"high":12500,"low":11575,"close":11600,"volume":36666,"rsi_14":31.25,"sma_20":12601.25,"sma_60":9543.58,"sma_120":10134.33},{"date":"2025-01-23","open":11550,"high":12200,"low":11275,"close":11500,"volume":34679,"rsi_14":30.93,"sma_20":12550.0,"sma_60":9616.08,"sma_120":10123.38},{"date":"2025-01-24","open":11725,"high":11750,"low":11250,"close":11475,"volume":27227,"rsi_14":31.58,"sma_20":12457.5,"sma_60":9686.33,"sma_120":10110.62},{"date":"2025-01-31","open":11475,"high":11700,"low":11200,"close":11700,"volume":27426,"rsi_14":26.14,"sma_20":12371.25,"sma_60":9759.0,"sma_120":10098.83},{"date":"2025-02-03","open":12500,"high":14325,"low":12000,"close":12050,"volume":512102,"rsi_14":31.22,"sma_20":12353.75,"sma_60":9836.08,"sma_120":10092.0},{"date":"2025-02-04","open":12025,"high":12500,"low":11775,"close":12175,"volume":57843,"rsi_14":37.87,"sma_20":12333.75,"sma_60":9915.75,"sma_120":10086.46},{"date":"2025-02-05","open":12225,"high":12225,"low":11800,"close":11925,"volume":36811,"rsi_14":39.75,"sma_20":12260.0,"sma_60":9992.58,"sma_120":10078.12},{"date":"2025-02-06","open":11825,"high":11825,"low":11400,"close":11475,"volume":55859,"rsi_14":48.12,"sma_20":12166.25,"sma_60":10061.0,"sma_120":10068.12},{"date":"2025-02-07","open":11325,"high":11500,"low":10650,"close":10850,"volume":62394,"rsi_14":41.29,"sma_20":12047.5,"sma_60":10118.08,"sma_120":10063.46},{"date":"2025-02-10","open":10850,"high":10850,"low":10225,"close":10375,"volume":48048,"rsi_14":35.29,"sma_20":11876.25,"sma_60":10169.58,"sma_120":10050.46},{"date":"2025-02-11","open":10400,"high":10550,"low":10125,"close":10300,"volume":31114,"rsi_14":36.14,"sma_20":11700.0,"sma_60":10218.92,"sma_120":10036.83},{"date":"2025-02-12","open":10300,"high":10725,"low":10100,"close":10325,"volume":28289,"rsi_14":27.89,"sma_20":11556.25,"sma_60":10269.08,"sma_120":10025.25},{"date":"2025-02-13","open":10300,"high":10875,"low":10250,"close":10650,"volume":37091,"rsi_14":28.38,"sma_20":11451.25,"sma_60":10331.58,"sma_120":10012.25},{"date":"2025-02-14","open":10775,"high":10850,"low":10350,"close":10525,"volume":27985,"rsi_14":27.63,"sma_20":11397.5,"sma_60":10392.0,"sma_120":9997.29},{"date":"2025-02-17","open":10550,"high":10675,"low":10150,"close":10325,"volume":19539,"rsi_14":31.11,"sma_20":11337.5,"sma_60":10442.67,"sma_120":9983.21},{"date":"2025-02-18","open":10550,"high":10700,"low":10000,"close":10050,"volume":36295,"rsi_14":29.58,"sma_20":11258.75,"sma_60":10491.92,"sma_120":9965.92},{"date":"2025-02-19","open":10100,"high":10100,"low":9560,"close":9985,"volume":74156,"rsi_14":29.25,"sma_20":11185.5,"sma_60":10542.83,"sma_120":9949.46},{"date":"2025-02-20","open":9990,"high":10825,"low":9815,"close":10400,"volume":45545,"rsi_14":32.8,"sma_20":11108.0,"sma_60":10607.08,"sma_120":9940.12},{"date":"2025-02-21","open":10250,"high":10800,"low":10250,"close":10475,"volume":16714,"rsi_14":27.53,"sma_20":11019.25,"sma_60":10672.58,"sma_120":9929.58},{"date":"2025-02-24","open":10475,"high":10750,"low":10250,"close":10750,"volume":26523,"rsi_14":30.51,"sma_20":10945.5,"sma_60":10742.67,"sma_120":9922.0},{"date":"2025-02-25","open":10750,"high":11000,"low":10600,"close":10925,"volume":17488,"rsi_14":36.03,"sma_20":10911.75,"sma_60":10815.67,"sma_120":9916.79},{"date":"2025-02-26","open":11125,"high":11850,"low":10700,"close":11450,"volume":66708,"rsi_14":49.66,"sma_20":10909.25,"sma_60":10897.42,"sma_120":9916.88},{"date":"2025-02-27","open":11450,"high":11775,"low":11175,"close":11200,"volume":21024,"rsi_14":55.34,"sma_20":10895.5,"sma_60":10975.0,"sma_120":9915.58},{"date":"2025-02-28","open":11125,"high":11125,"low":10475,"close":10575,"volume":34621,"rsi_14":52.92,"sma_20":10839.25,"sma_60":11042.17,"sma_120":9907.0},{"date":"2025-03-04","open":10575,"high":10575,"low":9800,"close":10250,"volume":24379,"rsi_14":49.32,"sma_20":10749.25,"sma_60":11103.92,"sma_120":9896.88},{"date":"2025-03-05","open":10250,"high":10700,"low":10025,"close":10450,"volume":19242,"rsi_14":51.62,"sma_20":10663.0,"sma_60":11169.0,"sma_120":9888.17},{"date":"2025-03-06","open":10400,"high":10925,"low":10275,"close":10350,"volume":22245,"rsi_14":45.87,"sma_20":10584.25,"sma_60":11232.42,"sma_120":9878.42},{"date":"2025-03-07","open":10275,"high":10450,"low":9950,"close":10050,"volume":25487,"rsi_14":43.76,"sma_20":10513.0,"sma_60":11290.83,"sma_120":9867.08},{"date":"2025-03-10","open":9535,"high":10300,"low":9535,"close":10150,"volume":13843,"rsi_14":47.64,"sma_20":10478.0,"sma_60":11350.92,"sma_120":9856.58},{"date":"2025-03-11","open":10025,"high":10075,"low":9550,"close":9940,"volume":10585,"rsi_14":48.49,"sma_20":10456.25,"sma_60":11407.5,"sma_120":9846.38},{"date":"2025-03-12","open":10450,"high":10750,"low":9950,"close":10550,"volume":34438,"rsi_14":56.75,"sma_20":10468.75,"sma_60":11460.42,"sma_120":9841.04},{"date":"2025-03-13","open":10800,"high":10800,"low":10400,"close":10400,"volume":19058,"rsi_14":50.0,"sma_20":10472.5,"sma_60":11504.17,"sma_120":9835.38},{"date":"2025-03-14","open":10300,"high":10750,"low":10250,"close":10650,"volume":19935,"rsi_14":52.14,"sma_20":10472.5,"sma_60":11513.33,"sma_120":9831.79},{"date":"2025-03-17","open":10500,"high":11225,"low":10500,"close":11025,"volume":21438,"rsi_14":53.28,"sma_20":10497.5,"sma_60":11519.58,"sma_120":9833.83},{"date":"2025-03-18","open":11025,"high":11025,"low":10525,"close":10825,"volume":14887,"rsi_14":48.82,"sma_20":10522.5,"sma_60":11535.83,"sma_120":9834.46},{"date":"2025-03-19","open":10725,"high":10950,"low":10575,"close":10800,"volume":15104,"rsi_14":41.26,"sma_20":10560.0,"sma_60":11530.42,"sma_120":9833.5},{"date":"2025-03-20","open":10700,"high":10850,"low":9935,"close":9935,"volume":27508,"rsi_14":35.41,"sma_20":10557.5,"sma_60":11455.17,"sma_120":9825.08},{"date":"2025-03-21","open":10000,"high":10100,"low":9660,"close":9765,"volume":21401,"rsi_14":39.56,"sma_20":10525.75,"sma_60":11404.58,"sma_120":9815.5},{"date":"2025-03-24","open":9805,"high":10400,"low":9245,"close":10150,"volume":16128,"rsi_14":48.73,"sma_20":10509.5,"sma_60":11357.08,"sma_120":9809.33},{"date":"2025-03-25","open":10075,"high":10400,"low":9850,"close":10075,"volume":15812,"rsi_14":45.09,"sma_20":10475.75,"sma_60":11339.17,"sma_120":9804.17},{"date":"2025-03-26","open":10375,"high":10425,"low":9845,"close":10125,"volume":22280,"rsi_14":47.01,"sma_20":10435.75,"sma_60":11316.25,"sma_120":9793.67},{"date":"2025-03-27","open":10300,"high":10300,"low":9525,"close":9905,"volume":27643,"rsi_14":48.03,"sma_20":10358.5,"sma_60":11272.58,"sma_120":9783.62},{"date":"2025-03-28","open":9905,"high":10000,"low":9510,"close":9895,"volume":19208,"rsi_14":46.45,"sma_20":10293.25,"sma_60":11215.42,"sma_120":9772.58},{"date":"2025-03-31","open":9600,"high":9600,"low":9305,"close":9465,"volume":20554,"rsi_14":43.77,"sma_20":10237.75,"sma_60":11149.42,"sma_120":9758.42},{"date":"2025-04-01","open":9750,"high":10650,"low":9430,"close":10450,"volume":64025,"rsi_14":48.81,"sma_20":10247.75,"sma_60":11116.92,"sma_120":9753.38},{"date":"2025-04-02","open":10450,"high":10575,"low":9875,"close":10125,"volume":28284,"rsi_14":46.85,"sma_20":10231.5,"sma_60":11076.08,"sma_120":9747.25},{"date":"2025-04-03","open":9995,"high":11125,"low":9915,"close":11125,"volume":87443,"rsi_14":54.64,"sma_20":10270.25,"sma_60":11038.17,"sma_120":9749.92},{"date":"2025-04-04","open":11100,"high":12775,"low":10100,"close":12675,"volume":420452,"rsi_14":63.12,"sma_20":10401.5,"sma_60":11026.92,"sma_120":9784.5},{"date":"2025-04-07","open":12725,"high":14125,"low":12400,"close":13000,"volume":319286,"rsi_14":66.95,"sma_20":10544.0,"sma_60":11023.17,"sma_120":9823.62},{"date":"2025-04-08","open":13750,"high":16050,"low":12925,"close":15350,"volume":633887,"rsi_14":76.03,"sma_20":10814.5,"sma_60":11049.0,"sma_120":9882.12},{"date":"2025-04-09","open":15500,"high":15650,"low":13400,"close":13700,"volume":158549,"rsi_14":69.76,"sma_20":10972.0,"sma_60":11046.92,"sma_120":9928.46},{"date":"2025-04-10","open":14100,"high":15700,"low":13900,"close":14400,"volume":217036,"rsi_14":73.05,"sma_20":11172.0,"sma_60":11066.92,"sma_120":9981.79},{"date":"2025-04-11","open":14450,"high":15250,"low":14375,"close":14725,"volume":126508,"rsi_14":72.89,"sma_20":11375.75,"sma_60":11099.83,"sma_120":10038.29},{"date":"2025-04-14","open":16975,"high":18100,"low":16050,"close":16900,"volume":437060,"rsi_14":78.21,"sma_20":11669.5,"sma_60":11188.17,"sma_120":10112.0},{"date":"2025-04-15","open":16775,"high":16900,"low":15100,"close":15500,"volume":187577,"rsi_14":69.99,"sma_20":11903.25,"sma_60":11254.42,"sma_120":10174.71},{"date":"2025-04-16","open":15425,"high":15875,"low":14425,"close":14600,"volume":150929,"rsi_14":66.62,"sma_20":12093.25,"sma_60":11304.0,"sma_120":10229.92},{"date":"2025-04-17","open":14725,"high":14975,"low":14050,"close":14675,"volume":98142,"rsi_14":66.84,"sma_20":12330.25,"sma_60":11357.75,"sma_120":10288.29},{"date":"2025-04-18","open":14650,"high":15625,"low":14300,"close":15375,"volume":110476,"rsi_14":70.44,"sma_20":12610.75,"sma_60":11414.83,"sma_120":10355.71},{"date":"2025-04-21","open":15525,"high":15525,"low":14300,"close":14800,"volume":77858,"rsi_14":65.48,"sma_20":12843.25,"sma_60":11457.33,"sma_120":10419.0},{"date":"2025-04-22","open":14725,"high":14725,"low":13275,"close":13900,"volume":85377,"rsi_14":62.91,"sma_20":13034.5,"sma_60":11485.25,"sma_120":10475.5},{"date":"2025-04-23","open":13900,"high":14225,"low":13300,"close":13450,"volume":43663,"rsi_14":58.26,"sma_20":13200.75,"sma_60":11516.08,"sma_120":10529.83},{"date":"2025-04-24","open":13825,"high":14750,"low":13400,"close":14375,"volume":65675,"rsi_14":56.32,"sma_20":13424.25,"sma_60":11564.0,"sma_120":10590.04},{"date":"2025-04-25","open":13950,"high":14900,"low":13600,"close":14625,"volume":44857,"rsi_14":56.07,"sma_20":13660.75,"sma_60":11616.5,"sma_120":10651.42},{"date":"2025-04-28","open":14300,"high":14850,"low":13800,"close":13925,"volume":51414,"rsi_14":43.92,"sma_20":13883.75,"sma_60":11653.58,"sma_120":10706.29},{"date":"2025-04-29","open":13900,"high":15750,"low":13000,"close":14475,"volume":124447,"rsi_14":53.65,"sma_20":14085.0,"sma_60":11694.0,"sma_120":10765.04},{"date":"2025-04-30","open":14475,"high":15350,"low":13925,"close":14500,"volume":115400,"rsi_14":50.5,"sma_20":14303.75,"sma_60":11732.75,"sma_120":10824.25},{"date":"2025-05-02","open":15500,"high":15550,"low":14400,"close":15350,"volume":223111,"rsi_14":52.98,"sma_20":14515.0,"sma_60":11789.83,"sma_120":10891.21},{"date":"2025-05-07","open":15400,"high":16250,"low":13250,"close":14075,"volume":208768,"rsi_14":35.25,"sma_20":14585.0,"sma_60":11833.17,"sma_120":10947.08},{"date":"2025-05-08","open":14100,"high":14525,"low":13725,"close":14125,"volume":86853,"rsi_14":41.64,"sma_20":14641.25,"sma_60":11887.75,"sma_120":11002.92},{"date":"2025-05-09","open":14275,"high":15550,"low":14000,"close":14525,"volume":283587,"rsi_14":49.51,"sma_20":14600.0,"sma_60":11956.92,"sma_120":11063.25},{"date":"2025-05-12","open":16200,"high":18875,"low":15600,"close":18875,"volume":1245947,"rsi_14":67.5,"sma_20":14858.75,"sma_60":12099.83,"sma_120":11159.38},{"date":"2025-05-13","open":17950,"high":17950,"low":13825,"close":14500,"volume":1120634,"rsi_14":47.21,"sma_20":14863.75,"sma_60":12169.42,"sma_120":11219.25},{"date":"2025-05-14","open":14300,"high":14525,"low":13050,"close":13600,"volume":346631,"rsi_14":46.25,"sma_20":14807.5,"sma_60":12218.58,"sma_120":11275.08},{"date":"2025-05-15","open":13500,"high":13975,"low":12600,"close":13575,"volume":183567,"rsi_14":48.93,"sma_20":14641.25,"sma_60":12269.42,"sma_120":11330.71},{"date":"2025-05-16","open":13675,"high":14225,"low":13075,"close":14175,"volume":185661,"rsi_14":52.37,"sma_20":14575.0,"sma_60":12333.58,"sma_120":11388.12},{"date":"2025-05-19","open":14225,"high":14725,"low":10200,"close":10700,"volume":439670,"rsi_14":39.69,"sma_20":14380.0,"sma_60":12344.42,"sma_120":11418.17},{"date":"2025-05-20","open":10675,"high":11425,"low":9615,"close":10900,"volume":249090,"rsi_14":39.52,"sma_20":14191.25,"sma_60":12359.67,"sma_120":11451.25},{"date":"2025-05-21","open":10850,"high":10875,"low":10325,"close":10350,"volume":82354,"rsi_14":39.86,"sma_20":13940.0,"sma_60":12358.83,"sma_120":11482.96},{"date":"2025-05-22","open":10275,"high":11000,"low":9960,"close":10475,"volume":119991,"rsi_14":38.37,"sma_20":13723.75,"sma_60":12358.83,"sma_120":11515.71},{"date":"2025-05-23","open":10975,"high":11750,"low":10675,"close":10750,"volume":235906,"rsi_14":39.26,"sma_20":13566.25,"sma_60":12358.83,"sma_120":11550.75},{"date":"2025-05-26","open":10775,"high":10825,"low":8610,"close":9065,"volume":270529,"rsi_14":32.81,"sma_20":13347.0,"sma_60":12327.83,"sma_120":11571.75},{"date":"2025-05-27","open":9270,"high":9270,"low":8450,"close":8550,"volume":182235,"rsi_14":34.24,"sma_20":13055.75,"sma_60":12279.5,"sma_120":11588.46},{"date":"2025-05-28","open":8085,"high":8180,"low":7555,"close":8010,"volume":201203,"rsi_14":33.03,"sma_20":12725.0,"sma_60":12226.33,"sma_120":11600.67},{"date":"2025-05-29","open":8020,"high":8500,"low":7800,"close":7855,"volume":115387,"rsi_14":31.23,"sma_20":12421.5,"sma_60":12181.0,"sma_120":11611.58},{"date":"2025-05-30","open":7855,"high":8080,"low":7735,"close":7735,"volume":70232,"rsi_14":8.86,"sma_20":12084.5,"sma_60":12139.08,"sma_120":11621.5},{"date":"2025-06-02","open":7660,"high":7685,"low":7055,"close":7375,"volume":110515,"rsi_14":12.6,"sma_20":11728.25,"sma_60":12087.83,"sma_120":11628.42},{"date":"2025-06-04","open":6900,"high":7235,"low":6505,"close":7010,"volume":181686,"rsi_14":13.35,"sma_20":11311.25,"sma_60":12032.17,"sma_120":11632.29},{"date":"2025-06-05","open":7225,"high":7330,"low":6755,"close":7330,"volume":59680,"rsi_14":16.37,"sma_20":10974.0,"sma_60":11986.83,"sma_120":11638.83},{"date":"2025-06-09","open":7345,"high":7645,"low":7275,"close":7440,"volume":61315,"rsi_14":11.71,"sma_20":10639.75,"sma_60":11941.67,"sma_120":11646.29},{"date":"2025-06-10","open":7495,"high":7495,"low":7095,"close":7130,"volume":56462,"rsi_14":18.29,"sma_20":10270.0,"sma_60":11894.83,"sma_120":11651.17},{"date":"2025-06-11","open":7265,"high":7425,"low":6925,"close":7070,"volume":66552,"rsi_14":15.12,"sma_20":9679.75,"sma_60":11836.83,"sma_120":11648.62},{"date":"2025-06-12","open":7070,"high":7125,"low":6900,"close":6915,"volume":69017,"rsi_14":16.29,"sma_20":9300.5,"sma_60":11778.75,"sma_120":11641.46},{"date":"2025-06-13","open":6995,"high":8710,"low":6915,"close":7550,"volume":1021843,"rsi_14":23.91,"sma_20":8998.0,"sma_60":11727.08,"sma_120":11620.21},{"date":"2025-06-16","open":7445,"high":7445,"low":6950,"close":7200,"volume":117793,"rsi_14":18.75,"sma_20":8679.25,"sma_60":11663.33,"sma_120":11591.46},{"date":"2025-06-17","open":7200,"high":7235,"low":6960,"close":6980,"volume":60112,"rsi_14":25.27,"sma_20":8319.5,"sma_60":11599.25,"sma_120":11567.54},{"date":"2025-06-18","open":7045,"high":7045,"low":6805,"close":6965,"volume":31186,"rsi_14":28.67,"sma_20":8132.75,"sma_60":11535.33,"sma_120":11532.88},{"date":"2025-06-19","open":6940,"high":6945,"low":6810,"close":6915,"volume":26112,"rsi_14":33.02,"sma_20":7933.5,"sma_60":11485.0,"sma_120":11470.08},{"date":"2025-06-20","open":6850,"high":6950,"low":6775,"close":6890,"volume":33555,"rsi_14":34.41,"sma_20":7760.5,"sma_60":11437.08,"sma_120":11420.83},{"date":"2025-06-23","open":6805,"high":6850,"low":6730,"close":6755,"volume":32559,"rsi_14":34.24,"sma_20":7574.5,"sma_60":11380.5,"sma_120":11368.79},{"date":"2025-06-24","open":6725,"high":6925,"low":6725,"close":6860,"volume":21670,"rsi_14":40.98,"sma_20":7380.0,"sma_60":11326.92,"sma_120":11333.04},{"date":"2025-06-25","open":6865,"high":7425,"low":6840,"close":7290,"volume":92526,"rsi_14":54.79,"sma_20":7291.25,"sma_60":11279.67,"sma_120":11297.96},{"date":"2025-06-26","open":7275,"high":7275,"low":7015,"close":7160,"volume":27586,"rsi_14":46.89,"sma_20":7221.75,"sma_60":11233.92,"sma_120":11253.25},{"date":"2025-06-27","open":7160,"high":7160,"low":6955,"close":6965,"volume":22463,"rsi_14":41.56,"sma_20":7169.5,"sma_60":11185.08,"sma_120":11200.25},{"date":"2025-06-30","open":6965,"high":7000,"low":6820,"close":6960,"volume":16834,"rsi_14":46.61,"sma_20":7124.75,"sma_60":11143.33,"sma_120":11146.38},{"date":"2025-07-01","open":6960,"high":7150,"low":6920,"close":6990,"volume":25371,"rsi_14":48.39,"sma_20":7087.5,"sma_60":11085.67,"sma_120":11101.29},{"date":"2025-07-02","open":7175,"high":7175,"low":6930,"close":6995,"volume":33874,"rsi_14":51.72,"sma_20":7068.5,"sma_60":11033.5,"sma_120":11054.79},{"date":"2025-07-03","open":6995,"high":7135,"low":6925,"close":7110,"volume":34053,"rsi_14":37.85,"sma_20":7073.5,"sma_60":10966.58,"sma_120":11002.38},{"date":"2025-07-04","open":7110,"high":7395,"low":7055,"close":7155,"volume":27679,"rsi_14":48.5,"sma_20":7064.75,"sma_60":10874.58,"sma_120":10950.75},{"date":"2025-07-07","open":7030,"high":7200,"low":7020,"close":7065,"volume":16860,"rsi_14":53.09,"sma_20":7046.0,"sma_60":10775.67,"sma_120":10899.42},{"date":"2025-07-08","open":7075,"high":7290,"low":7065,"close":7285,"volume":33707,"rsi_14":60.13,"sma_20":7053.75,"sma_60":10641.25,"sma_120":10845.12},{"date":"2025-07-09","open":7300,"high":7325,"low":7130,"close":7215,"volume":23053,"rsi_14":59.38,"sma_20":7061.0,"sma_60":10533.17,"sma_120":10790.04},{"date":"2025-07-10","open":7215,"high":7250,"low":7080,"close":7110,"volume":23343,"rsi_14":56.55,"sma_20":7070.75,"sma_60":10411.67,"sma_120":10739.29},{"date":"2025-07-11","open":7110,"high":7900,"low":7110,"close":7345,"volume":166622,"rsi_14":66.57,"sma_20":7060.5,"sma_60":10288.67,"sma_120":10694.25},{"date":"2025-07-14","open":7310,"high":7515,"low":7185,"close":7475,"volume":44130,"rsi_14":67.04,"sma_20":7074.25,"sma_60":10131.58,"sma_120":10659.88},{"date":"2025-07-15","open":7465,"high":7465,"low":7175,"close":7440,"volume":28994,"rsi_14":55.32,"sma_20":7097.25,"sma_60":9997.25,"sma_120":10625.83},{"date":"2025-07-16","open":7430,"high":7430,"low":7210,"close":7240,"volume":19933,"rsi_14":52.7,"sma_20":7111.0,"sma_60":9874.58,"sma_120":10589.29},{"date":"2025-07-17","open":7240,"high":7280,"low":7135,"close":7190,"volume":16716,"rsi_14":58.43,"sma_20":7124.75,"sma_60":9749.83,"sma_120":10553.79},{"date":"2025-07-18","open":7190,"high":7450,"low":7150,"close":7395,"volume":25934,"rsi_14":64.17,"sma_20":7150.0,"sma_60":9616.83,"sma_120":10515.83},{"date":"2025-07-21","open":7395,"high":7520,"low":7345,"close":7390,"volume":16541,"rsi_14":63.25,"sma_20":7181.75,"sma_60":9493.33,"sma_120":10475.33},{"date":"2025-07-22","open":7395,"high":7455,"low":7225,"close":7235,"volume":25155,"rsi_14":57.23,"sma_20":7200.5,"sma_60":9382.25,"sma_120":10433.75},{"date":"2025-07-23","open":7255,"high":7350,"low":7150,"close":7225,"volume":14833,"rsi_14":53.7,"sma_20":7197.25,"sma_60":9278.5,"sma_120":10397.29},{"date":"2025-07-24","open":7215,"high":7260,"low":7085,"close":7115,"volume":15278,"rsi_14":48.77,"sma_20":7195.0,"sma_60":9157.5,"sma_120":10360.75},{"date":"2025-07-25","open":7180,"high":7180,"low":7010,"close":7010,"volume":14510,"rsi_14":48.32,"sma_20":7197.25,"sma_60":9030.58,"sma_120":10323.54},{"date":"2025-07-28","open":7015,"high":7170,"low":7015,"close":7070,"volume":14283,"rsi_14":42.71,"sma_20":7202.75,"sma_60":8916.33,"sma_120":10284.96},{"date":"2025-07-29","open":7070,"high":7085,"low":6965,"close":7015,"volume":16422,"rsi_14":43.15,"sma_20":7204.0,"sma_60":8792.0,"sma_120":10243.0},{"date":"2025-07-30","open":6990,"high":7065,"low":6980,"close":7020,"volume":14270,"rsi_14":46.69,"sma_20":7205.25,"sma_60":8667.33,"sma_120":10200.04},{"date":"2025-07-31","open":7055,"high":7150,"low":7000,"close":7000,"volume":14574,"rsi_14":34.93,"sma_20":7199.75,"sma_60":8528.17,"sma_120":10159.0},{"date":"2025-08-01","open":7075,"high":7100,"low":6850,"close":6920,"volume":23321,"rsi_14":24.66,"sma_20":7188.0,"sma_60":8408.92,"sma_120":10121.04},{"date":"2025-08-04","open":6905,"high":7040,"low":6855,"close":6920,"volume":9547,"rsi_14":25.47,"sma_20":7180.75,"sma_60":8288.83,"sma_120":10088.29},{"date":"2025-08-05","open":6930,"high":7025,"low":6805,"close":6920,"volume":19548,"rsi_14":31.4,"sma_20":7162.5,"sma_60":8162.08,"sma_120":10059.5},{"date":"2025-08-06","open":6920,"high":6975,"low":6885,"close":6960,"volume":11855,"rsi_14":36.47,"sma_20":7149.75,"sma_60":7963.5,"sma_120":10031.67},{"date":"2025-08-07","open":6960,"high":8000,"low":6960,"close":7415,"volume":246057,"rsi_14":50.91,"sma_20":7165.0,"sma_60":7845.42,"sma_120":10007.42},{"date":"2025-08-08","open":7650,"high":9635,"low":7650,"close":9635,"volume":2659144,"rsi_14":83.86,"sma_20":7279.5,"sma_60":7779.33,"sma_120":9998.96},{"date":"2025-08-11","open":10500,"high":10500,"low":9005,"close":9190,"volume":1809330,"rsi_14":77.12,"sma_20":7365.25,"sma_60":7706.25,"sma_120":9987.83},{"date":"2025-08-12","open":9490,"high":11925,"low":9190,"close":11350,"volume":4890171,"rsi_14":85.84,"sma_20":7560.75,"sma_60":7659.17,"sma_120":9996.38},{"date":"2025-08-13","open":11325,"high":11350,"low":9760,"close":10350,"volume":646787,"rsi_14":74.34,"sma_20":7716.25,"sma_60":7653.33,"sma_120":9998.88},{"date":"2025-08-14","open":10400,"high":11175,"low":9795,"close":10125,"volume":768531,"rsi_14":73.02,"sma_20":7863.0,"sma_60":7640.42,"sma_120":10000.04},{"date":"2025-08-18","open":10250,"high":10400,"low":9435,"close":9920,"volume":252311,"rsi_14":70.62,"sma_20":7989.25,"sma_60":7633.25,"sma_120":9996.04},{"date":"2025-08-19","open":9920,"high":9955,"low":9200,"close":9325,"volume":126969,"rsi_14":65.5,"sma_20":8086.0,"sma_60":7614.08,"sma_120":9986.46},{"date":"2025-08-20","open":9315,"high":9315,"low":8920,"close":9250,"volume":88280,"rsi_14":64.83,"sma_20":8186.75,"sma_60":7589.08,"sma_120":9973.96},{"date":"2025-08-21","open":9250,"high":9385,"low":9020,"close":9050,"volume":48513,"rsi_14":63.31,"sma_20":8278.0,"sma_60":7588.83,"sma_120":9958.33},{"date":"2025-08-22","open":9110,"high":9395,"low":8965,"close":9020,"volume":43590,"rsi_14":63.73,"sma_20":8373.25,"sma_60":7596.67,"sma_120":9938.08},{"date":"2025-08-25","open":9085,"high":9445,"low":8955,"close":8955,"volume":48572,"rsi_14":63.19,"sma_20":8470.5,"sma_60":7612.42,"sma_120":9919.38},{"date":"2025-08-26","open":8965,"high":9025,"low":8650,"close":8905,"volume":75176,"rsi_14":62.78,"sma_20":8562.25,"sma_60":7629.92,"sma_120":9905.46},{"date":"2025-08-27","open":8995,"high":9090,"low":8800,"close":8900,"volume":30438,"rsi_14":62.55,"sma_20":8656.5,"sma_60":7649.33,"sma_120":9894.21},{"date":"2025-08-28","open":9000,"high":9425,"low":8795,"close":9335,"volume":88787,"rsi_14":62.45,"sma_20":8772.25,"sma_60":7682.0,"sma_120":9884.92},{"date":"2025-08-29","open":9335,"high":9475,"low":8900,"close":9125,"volume":56195,"rsi_14":45.53,"sma_20":8878.5,"sma_60":7717.25,"sma_120":9874.71},{"date":"2025-09-01","open":9195,"high":9195,"low":8635,"close":8725,"volume":57799,"rsi_14":45.89,"sma_20":8968.75,"sma_60":7740.5,"sma_120":9863.67},{"date":"2025-09-02","open":8725,"high":9030,"low":8725,"close":8940,"volume":36496,"rsi_14":17.52,"sma_20":9069.75,"sma_60":7765.5,"sma_120":9853.58},{"date":"2025-09-03","open":8950,"high":8950,"low":8530,"close":8870,"volume":25430,"rsi_14":23.38,"sma_20":9167.25,"sma_60":7794.5,"sma_120":9844.67},{"date":"2025-09-04","open":8850,"high":9050,"low":8775,"close":8975,"volume":21082,"rsi_14":28.38,"sma_20":9268.0,"sma_60":7826.25,"sma_120":9831.54},{"date":"2025-09-05","open":8905,"high":9110,"low":8750,"close":9110,"volume":29850,"rsi_14":34.36,"sma_20":9352.75,"sma_60":7862.83,"sma_120":9820.79},{"date":"2025-09-08","open":9125,"high":9290,"low":9050,"close":9160,"volume":33499,"rsi_14":45.97,"sma_20":9329.0,"sma_60":7889.67,"sma_120":9808.38},{"date":"2025-09-09","open":9200,"high":9750,"low":9125,"close":9615,"volume":94345,"rsi_14":57.53,"sma_20":9350.25,"sma_60":7929.92,"sma_120":9796.62},{"date":"2025-09-10","open":9615,"high":9615,"low":9305,"close":9470,"volume":45230,"rsi_14":58.86,"sma_20":9256.25,"sma_60":7971.42,"sma_120":9785.33},{"date":"2025-09-11","open":9465,"high":9775,"low":9465,"close":9610,"volume":34072,"rsi_14":61.9,"sma_20":9219.25,"sma_60":8015.5,"sma_120":9775.42},{"date":"2025-09-12","open":9665,"high":9730,"low":9500,"close":9675,"volume":31048,"rsi_14":64.52,"sma_20":9196.75,"sma_60":8061.5,"sma_120":9773.25},{"date":"2025-09-15","open":9675,"high":9675,"low":9150,"close":9300,"volume":36480,"rsi_14":57.04,"sma_20":9165.75,"sma_60":8101.67,"sma_120":9769.38},{"date":"2025-09-16","open":9250,"high":9500,"low":9250,"close":9475,"volume":24051,"rsi_14":59.66,"sma_20":9173.25,"sma_60":8147.0,"sma_120":9763.75},{"date":"2025-09-17","open":9470,"high":9600,"low":9270,"close":9600,"volume":22352,"rsi_14":54.97,"sma_20":9190.75,"sma_60":8192.67,"sma_120":9759.79},{"date":"2025-09-18","open":9600,"high":9855,"low":9375,"close":9625,"volume":48816,"rsi_14":60.08,"sma_20":9219.5,"sma_60":8231.58,"sma_120":9755.62},{"date":"2025-09-19","open":9600,"high":10025,"low":9430,"close":9950,"volume":68985,"rsi_14":75.47,"sma_20":9266.0,"sma_60":8278.08,"sma_120":9756.0},{"date":"2025-09-22","open":9945,"high":10225,"low":9820,"close":9870,"volume":54446,"rsi_14":70.48,"sma_20":9311.75,"sma_60":8326.5,"sma_120":9755.79},{"date":"2025-09-23","open":9870,"high":9955,"low":9560,"close":9680,"volume":32506,"rsi_14":66.95,"sma_20":9350.5,"sma_60":8371.83,"sma_120":9757.58},{"date":"2025-09-24","open":9790,"high":9790,"low":9465,"close":9525,"volume":22364,"rsi_14":61.27,"sma_20":9381.75,"sma_60":8414.08,"sma_120":9749.88},{"date":"2025-09-25","open":9585,"high":9645,"low":9460,"close":9580,"volume":16764,"rsi_14":59.96,"sma_20":9394.0,"sma_60":8457.17,"sma_120":9745.33},{"date":"2025-09-26","open":9580,"high":9580,"low":9275,"close":9295,"volume":19837,"rsi_14":52.6,"sma_20":9402.5,"sma_60":8493.58,"sma_120":9730.08},{"date":"2025-09-29","open":9305,"high":9325,"low":9070,"close":9275,"volume":27089,"rsi_14":42.13,"sma_20":9430.0,"sma_60":8528.92,"sma_120":9701.75},{"date":"2025-09-30","open":9285,"high":9790,"low":9240,"close":9510,"volume":23784,"rsi_14":50.89,"sma_20":9458.5,"sma_60":8569.67,"sma_120":9672.67},{"date":"2025-10-01","open":9460,"high":9460,"low":9185,"close":9190,"volume":15918,"rsi_14":41.36,"sma_20":9474.5,"sma_60":8601.42,"sma_120":9621.33},{"date":"2025-10-02","open":9140,"high":9395,"low":9135,"close":9250,"volume":18824,"rsi_14":41.24,"sma_20":9488.25,"sma_60":8635.33,"sma_120":9584.25},{"date":"2025-10-10","open":9265,"high":9330,"low":8915,"close":9045,"volume":20066,"rsi_14":44.35,"sma_20":9485.0,"sma_60":8667.58,"sma_120":9539.62},{"date":"2025-10-13","open":8815,"high":9660,"low":8815,"close":9570,"volume":51234,"rsi_14":51.82,"sma_20":9505.5,"sma_60":8704.67,"sma_120":9496.67},{"date":"2025-10-14","open":9570,"high":9995,"low":9465,"close":9700,"volume":45269,"rsi_14":51.92,"sma_20":9509.75,"sma_60":8741.75,"sma_120":9436.67},{"date":"2025-10-15","open":9700,"high":9920,"low":9630,"close":9735,"volume":30673,"rsi_14":52.1,"sma_20":9523.0,"sma_60":8780.0,"sma_120":9388.62},{"date":"2025-10-16","open":10000,"high":10200,"low":9805,"close":9990,"volume":47362,"rsi_14":50.78,"sma_20":9542.0,"sma_60":8825.83,"sma_120":9350.21},{"date":"2025-10-17","open":10000,"high":10025,"low":9690,"close":9800,"volume":24095,"rsi_14":48.68,"sma_20":9548.25,"sma_60":8869.33,"sma_120":9309.58},{"date":"2025-10-20","open":9800,"high":9810,"low":9465,"close":9480,"volume":36684,"rsi_14":46.42,"sma_20":9557.25,"sma_60":8904.08,"sma_120":9260.46},{"date":"2025-10-21","open":9480,"high":9625,"low":9360,"close":9385,"volume":20085,"rsi_14":47.44,"sma_20":9552.75,"sma_60":8937.33,"sma_120":9215.33},{"date":"2025-10-22","open":9385,"high":9465,"low":9245,"close":9435,"volume":10840,"rsi_14":47.34,"sma_20":9544.5,"sma_60":8974.0,"sma_120":9178.12},{"date":"2025-10-23","open":9435,"high":9500,"low":9275,"close":9280,"volume":15096,"rsi_14":49.71,"sma_20":9527.25,"sma_60":9008.25,"sma_120":9143.38},{"date":"2025-10-24","open":9285,"high":9735,"low":9245,"close":9520,"volume":35433,"rsi_14":54.35,"sma_20":9505.75,"sma_60":9048.33,"sma_120":9102.92},{"date":"2025-10-27","open":9520,"high":9630,"low":9385,"close":9575,"volume":33418,"rsi_14":51.23,"sma_20":9491.0,"sma_60":9091.08,"sma_120":9060.83},{"date":"2025-10-28","open":9575,"high":9625,"low":9415,"close":9580,"volume":10446,"rsi_14":58.41,"sma_20":9486.0,"sma_60":9132.92,"sma_120":9024.62},{"date":"2025-10-29","open":9575,"high":9700,"low":9460,"close":9460,"volume":31189,"rsi_14":54.41,"sma_20":9482.75,"sma_60":9173.67,"sma_120":8982.83},{"date":"2025-10-30","open":9500,"high":9520,"low":9250,"close":9255,"volume":15761,"rsi_14":54.41,"sma_20":9466.5,"sma_60":9210.92,"sma_120":8939.12},{"date":"2025-10-31","open":9260,"high":9375,"low":8985,"close":9190,"volume":19284,"rsi_14":40.1,"sma_20":9461.25,"sma_60":9247.42,"sma_120":8887.79},{"date":"2025-11-03","open":9170,"high":9170,"low":8225,"close":8260,"volume":76104,"rsi_14":23.53,"sma_20":9410.5,"sma_60":9269.75,"sma_120":8839.33},{"date":"2025-11-04","open":8300,"high":8485,"low":8000,"close":8230,"volume":35664,"rsi_14":22.28,"sma_20":9346.5,"sma_60":9291.58,"sma_120":8790.21},{"date":"2025-11-05","open":8235,"high":8750,"low":8010,"close":8670,"volume":56694,"rsi_14":27.24,"sma_20":9320.5,"sma_60":9320.75,"sma_120":8741.42},{"date":"2025-11-06","open":8670,"high":9325,"low":8565,"close":8860,"volume":45603,"rsi_14":33.79,"sma_20":9301.0,"sma_60":9352.42,"sma_120":8657.96},{"date":"2025-11-07","open":8860,"high":9200,"low":8650,"close":8805,"volume":22684,"rsi_14":37.19,"sma_20":9289.0,"sma_60":9375.58,"sma_120":8610.5},{"date":"2025-11-10","open":8805,"high":9950,"low":8805,"close":9885,"volume":115538,"rsi_14":56.91,"sma_20":9304.75,"sma_60":9379.75,"sma_120":8579.54},{"date":"2025-11-11","open":9860,"high":9860,"low":9385,"close":9695,"volume":44020,"rsi_14":53.46,"sma_20":9304.5,"sma_60":9388.17,"sma_120":8547.21},{"date":"2025-11-12","open":9645,"high":9865,"low":9575,"close":9785,"volume":16284,"rsi_14":56.83,"sma_20":9307.0,"sma_60":9362.08,"sma_120":8510.62},{"date":"2025-11-13","open":9785,"high":9835,"low":9500,"close":9580,"volume":19478,"rsi_14":50.82,"sma_20":9286.5,"sma_60":9349.25,"sma_120":8501.29},{"date":"2025-11-14","open":9580,"high":9590,"low":9375,"close":9500,"volume":20130,"rsi_14":48.98,"sma_20":9271.5,"sma_60":9338.83,"sma_120":8489.62},{"date":"2025-11-17","open":9500,"high":9600,"low":9385,"close":9550,"volume":21229,"rsi_14":49.6,"sma_20":9275.0,"sma_60":9332.67,"sma_120":8482.96},{"date":"2025-11-18","open":9600,"high":9640,"low":9385,"close":9385,"volume":10977,"rsi_14":49.01,"sma_20":9275.0,"sma_60":9333.67,"sma_120":8473.88},{"date":"2025-11-19","open":9375,"high":9415,"low":9070,"close":9305,"volume":14257,"rsi_14":50.68,"sma_20":9268.5,"sma_60":9334.58,"sma_120":8461.83},{"date":"2025-11-20","open":9305,"high":9610,"low":9270,"close":9550,"volume":13531,"rsi_14":54.7,"sma_20":9282.0,"sma_60":9342.92,"sma_120":8465.88},{"date":"2025-11-21","open":9600,"high":9600,"low":9250,"close":9500,"volume":12364,"rsi_14":71.02,"sma_20":9281.0,"sma_60":9350.92,"sma_120":8473.79},{"date":"2025-11-24","open":9505,"high":9535,"low":9115,"close":9290,"volume":24790,"rsi_14":66.93,"sma_20":9266.75,"sma_60":9356.5,"sma_120":8484.46},{"date":"2025-11-25","open":9155,"high":9440,"low":9100,"close":9200,"volume":11756,"rsi_14":59.53,"sma_20":9247.75,"sma_60":9361.42,"sma_120":8495.67},{"date":"2025-11-26","open":9200,"high":9285,"low":9120,"close":9185,"volume":11467,"rsi_14":56.24,"sma_20":9234.0,"sma_60":9366.17,"sma_120":8507.75},{"date":"2025-11-27","open":9235,"high":9435,"low":9050,"close":9165,"volume":11743,"rsi_14":57.0,"sma_20":9229.5,"sma_60":9363.33,"sma_120":8522.67},{"date":"2025-11-28","open":9165,"high":9200,"low":9040,"close":9190,"volume":8563,"rsi_14":27.06,"sma_20":9229.5,"sma_60":9364.42,"sma_120":8540.83},{"date":"2025-12-01","open":9080,"high":9245,"low":9065,"close":9065,"volume":10594,"rsi_14":28.28,"sma_20":9269.75,"sma_60":9370.08,"sma_120":8555.29},{"date":"2025-12-02","open":9065,"high":9225,"low":9060,"close":9165,"volume":7877,"rsi_14":28.77,"sma_20":9316.5,"sma_60":9373.83,"sma_120":8569.67},{"date":"2025-12-03","open":9190,"high":9255,"low":9150,"close":9255,"volume":17372,"rsi_14":37.92,"sma_20":9345.75,"sma_60":9380.25,"sma_120":8587.38},{"date":"2025-12-04","open":9255,"high":9255,"low":9085,"close":9165,"volume":7764,"rsi_14":37.64,"sma_20":9361.0,"sma_60":9383.42,"sma_120":8604.83},{"date":"2025-12-05","open":9165,"high":9710,"low":9045,"close":9475,"volume":19886,"rsi_14":47.68,"sma_20":9394.5,"sma_60":9389.5,"sma_120":8626.17},{"date":"2025-12-08","open":9475,"high":9700,"low":9335,"close":9490,"volume":18011,"rsi_14":53.58,"sma_20":9374.75,"sma_60":9395.0,"sma_120":8642.33},{"date":"2025-12-09","open":9410,"high":9560,"low":9255,"close":9290,"volume":13384,"rsi_14":49.53,"sma_20":9354.5,"sma_60":9389.58,"sma_120":8659.75},{"date":"2025-12-10","open":9290,"high":9400,"low":9195,"close":9355,"volume":7051,"rsi_14":43.06,"sma_20":9333.0,"sma_60":9387.67,"sma_120":8679.54},{"date":"2025-12-11","open":9360,"high":9570,"low":9260,"close":9480,"volume":13385,"rsi_14":49.32,"sma_20":9328.0,"sma_60":9385.5,"sma_120":8700.5},{"date":"2025-12-12","open":9470,"high":9470,"low":9230,"close":9310,"volume":16794,"rsi_14":50.69,"sma_20":9318.5,"sma_60":9379.42,"sma_120":8720.46},{"date":"2025-12-15","open":9310,"high":9325,"low":8890,"close":9030,"volume":31711,"rsi_14":44.79,"sma_20":9292.5,"sma_60":9374.92,"sma_120":8738.29},{"date":"2025-12-16","open":9080,"high":9080,"low":8570,"close":8725,"volume":24116,"rsi_14":38.02,"sma_20":9259.5,"sma_60":9362.42,"sma_120":8754.71},{"date":"2025-12-17","open":8725,"high":8790,"low":8600,"close":8650,"volume":21497,"rsi_14":36.96,"sma_20":9226.75,"sma_60":9346.58,"sma_120":8769.62},{"date":"2025-12-18","open":8675,"high":8675,"low":8525,"close":8565,"volume":7481,"rsi_14":34.64,"sma_20":9177.5,"sma_60":9328.92,"sma_120":8780.25},{"date":"2025-12-19","open":8570,"high":8770,"low":8475,"close":8670,"volume":7915,"rsi_14":40.2,"sma_20":9136.0,"sma_60":9307.58,"sma_120":8792.83},{"date":"2025-12-22","open":8720,"high":8725,"low":8200,"close":8440,"volume":36728,"rsi_14":33.1,"sma_20":9093.5,"sma_60":9283.75,"sma_120":8805.12},{"date":"2025-12-23","open":8525,"high":8595,"low":8195,"close":8255,"volume":22983,"rsi_14":27.68,"sma_20":9046.25,"sma_60":9260.0,"sma_120":8815.92},{"date":"2025-12-24","open":8275,"high":8430,"low":8235,"close":8370,"volume":8221,"rsi_14":32.45,"sma_20":9005.5,"sma_60":9240.75,"sma_120":8827.42},{"date":"2025-12-26","open":8370,"high":8370,"low":8115,"close":8190,"volume":23014,"rsi_14":19.91,"sma_20":8956.75,"sma_60":9217.58,"sma_120":8837.38},{"date":"2025-12-29","open":8225,"high":8305,"low":8140,"close":8230,"volume":8614,"rsi_14":20.83,"sma_20":8908.75,"sma_60":9199.83,"sma_120":8846.71},{"date":"2025-12-30","open":8230,"high":8465,"low":8150,"close":8335,"volume":10343,"rsi_14":26.88,"sma_20":8872.25,"sma_60":9184.17,"sma_120":8856.54},{"date":"2026-01-02","open":8335,"high":8510,"low":8260,"close":8355,"volume":18441,"rsi_14":25.25,"sma_20":8831.75,"sma_60":9164.92,"sma_120":8867.29},{"date":"2026-01-05","open":8355,"high":8515,"low":8185,"close":8350,"volume":25691,"rsi_14":20.26,"sma_20":8786.5,"sma_60":9150.92,"sma_120":8876.17},{"date":"2026-01-06","open":8350,"high":8350,"low":8215,"close":8230,"volume":22165,"rsi_14":20.81,"sma_20":8739.75,"sma_60":9133.92,"sma_120":8884.62},{"date":"2026-01-07","open":8230,"high":8230,"low":7765,"close":7870,"volume":40082,"rsi_14":19.95,"sma_20":8659.5,"sma_60":9114.33,"sma_120":8890.96},{"date":"2026-01-08","open":7870,"high":7995,"low":7400,"close":7425,"volume":50286,"rsi_14":18.6,"sma_20":8556.25,"sma_60":9078.58,"sma_120":8891.62},{"date":"2026-01-09","open":7555,"high":7700,"low":7475,"close":7670,"volume":15362,"rsi_14":28.12,"sma_20":8475.25,"sma_60":9044.75,"sma_120":8893.25},{"date":"2026-01-12","open":7670,"high":7885,"low":7670,"close":7700,"volume":9856,"rsi_14":30.21,"sma_20":8392.5,"sma_60":9010.83,"sma_120":8895.42},{"date":"2026-01-13","open":7830,"high":7830,"low":7480,"close":7530,"volume":13976,"rsi_14":24.67,"sma_20":8295.0,"sma_60":8969.83,"sma_120":8897.83},{"date":"2026-01-14","open":7530,"high":7570,"low":7370,"close":7470,"volume":17598,"rsi_14":26.68,"sma_20":8203.0,"sma_60":8931.0,"sma_120":8900.17},{"date":"2026-01-15","open":7470,"high":7480,"low":7165,"close":7400,"volume":24589,"rsi_14":28.24,"sma_20":8121.5,"sma_60":8896.33,"sma_120":8900.21},{"date":"2026-01-16","open":7650,"high":7650,"low":7310,"close":7585,"volume":18077,"rsi_14":30.71,"sma_20":8064.5,"sma_60":8866.33,"sma_120":8901.83},{"date":"2026-01-19","open":7585,"high":7925,"low":7555,"close":7820,"volume":21119,"rsi_14":41.15,"sma_20":8023.0,"sma_60":8839.42,"sma_120":8906.71},{"date":"2026-01-20","open":7820,"high":8145,"low":7670,"close":8045,"volume":18293,"rsi_14":45.93,"sma_20":7997.0,"sma_60":8818.83,"sma_120":8913.54},{"date":"2026-01-21","open":8045,"high":8045,"low":7625,"close":7650,"volume":27562,"rsi_14":36.65,"sma_20":7946.0,"sma_60":8787.67,"sma_120":8918.0},{"date":"2026-01-22","open":7650,"high":9900,"low":7645,"close":9480,"volume":774336,"rsi_14":62.86,"sma_20":7998.0,"sma_60":8786.08,"sma_120":8938.58},{"date":"2026-01-23","open":9760,"high":10150,"low":9010,"close":9500,"volume":324146,"rsi_14":63.1,"sma_20":8060.25,"sma_60":8784.75,"sma_120":8958.83},{"date":"2026-01-26","open":9500,"high":9700,"low":9070,"close":9200,"volume":141214,"rsi_14":60.61,"sma_20":8101.75,"sma_60":8780.42,"sma_120":8977.04},{"date":"2026-01-27","open":9200,"high":9200,"low":8730,"close":8820,"volume":69806,"rsi_14":60.35,"sma_20":8133.25,"sma_60":8773.17,"sma_120":8992.04},{"date":"2026-01-28","open":8670,"high":8805,"low":8425,"close":8455,"volume":73541,"rsi_14":61.42,"sma_20":8144.5,"sma_60":8760.92,"sma_120":9004.17},{"date":"2026-01-29","open":8455,"high":8780,"low":8315,"close":8720,"volume":56933,"rsi_14":61.59,"sma_20":8163.75,"sma_60":8768.58,"sma_120":9019.17},{"date":"2026-01-30","open":8705,"high":8805,"low":8350,"close":8740,"volume":43060,"rsi_14":61.5,"sma_20":8183.0,"sma_60":8777.08,"sma_120":9034.33},{"date":"2026-02-02","open":8740,"high":8740,"low":8195,"close":8275,"volume":32469,"rsi_14":57.74,"sma_20":8179.25,"sma_60":8770.5,"sma_120":9045.62},{"date":"2026-02-03","open":8205,"high":8525,"low":8205,"close":8525,"volume":28813,"rsi_14":60.54,"sma_20":8194.0,"sma_60":8764.92,"sma_120":9058.67},{"date":"2026-02-04","open":8525,"high":8735,"low":8325,"close":8500,"volume":40969,"rsi_14":61.09,"sma_20":8225.5,"sma_60":8759.83,"sma_120":9067.71},{"date":"2026-02-05","open":8450,"high":8570,"low":8300,"close":8440,"volume":20622,"rsi_14":58.84,"sma_20":8276.25,"sma_60":8735.75,"sma_120":9057.75},{"date":"2026-02-06","open":8370,"high":8850,"low":8150,"close":8545,"volume":45923,"rsi_14":57.7,"sma_20":8320.0,"sma_60":8716.58,"sma_120":9052.38},{"date":"2026-02-09","open":8775,"high":8775,"low":7845,"close":8100,"volume":68492,"rsi_14":50.56,"sma_20":8340.0,"sma_60":8688.5,"sma_120":9025.29},{"date":"2026-02-10","open":8075,"high":8140,"low":7665,"close":8000,"volume":43127,"rsi_14":53.78,"sma_20":8363.5,"sma_60":8662.17,"sma_120":9005.71},{"date":"2026-02-11","open":7935,"high":8440,"low":7905,"close":8360,"volume":31685,"rsi_14":32.28,"sma_20":8408.0,"sma_60":8643.17,"sma_120":8991.0},{"date":"2026-02-12","open":8320,"high":8320,"low":8100,"close":8150,"volume":35233,"rsi_14":29.85,"sma_20":8445.5,"sma_60":8619.83,"sma_120":8976.25},{"date":"2026-02-13","open":8960,"high":10575,"low":8750,"close":8750,"volume":1602829,"rsi_14":43.84,"sma_20":8503.75,"sma_60":8609.25,"sma_120":8971.46},{"date":"2026-02-19","open":8700,"high":8735,"low":8420,"close":8595,"volume":135792,"rsi_14":46.72,"sma_20":8542.5,"sma_60":8597.42,"sma_120":8966.0},{"date":"2026-02-20","open":8600,"high":8645,"low":8395,"close":8580,"volume":56492,"rsi_14":52.03,"sma_20":8569.25,"sma_60":8581.25,"sma_120":8962.08},{"date":"2026-02-23","open":8630,"high":9100,"low":8460,"close":9050,"volume":89971,"rsi_14":55.03,"sma_20":8639.25,"sma_60":8573.75,"sma_120":8962.33},{"date":"2026-02-24","open":9090,"high":9150,"low":8810,"close":9045,"volume":41763,"rsi_14":54.67,"sma_20":8617.5,"sma_60":8569.67,"sma_120":8963.08},{"date":"2026-02-25","open":9100,"high":9225,"low":8825,"close":8910,"volume":75023,"rsi_14":60.82,"sma_20":8588.0,"sma_60":8564.83,"sma_120":8963.12},{"date":"2026-02-26","open":8770,"high":9100,"low":8770,"close":8790,"volume":61643,"rsi_14":54.72,"sma_20":8567.5,"sma_60":8558.25,"sma_120":8962.21},{"date":"2026-02-27","open":8800,"high":9025,"low":8670,"close":8685,"volume":39403,"rsi_14":53.21,"sma_20":8560.75,"sma_60":8550.25,"sma_120":8956.79},{"date":"2026-03-03","open":8655,"high":8655,"low":8140,"close":8210,"volume":45159,"rsi_14":46.52,"sma_20":8548.5,"sma_60":8533.92,"sma_120":8949.17},{"date":"2026-03-04","open":8130,"high":8130,"low":7100,"close":7195,"volume":99533,"rsi_14":33.97,"sma_20":8472.25,"sma_60":8502.75,"sma_120":8936.42},{"date":"2026-03-05","open":7885,"high":7920,"low":7490,"close":7820,"volume":34609,"rsi_14":46.81,"sma_20":8426.25,"sma_60":8480.33,"sma_120":8927.08},{"date":"2026-03-06","open":7820,"high":8210,"low":7460,"close":7920,"volume":34942,"rsi_14":49.09,"sma_20":8408.5,"sma_60":8458.08,"sma_120":8919.17},{"date":"2026-03-09","open":7480,"high":7745,"low":7480,"close":7700,"volume":27938,"rsi_14":42.24,"sma_20":8367.25,"sma_60":8433.67,"sma_120":8908.54},{"date":"2026-03-10","open":8395,"high":8400,"low":7560,"close":7675,"volume":26098,"rsi_14":44.16,"sma_20":8326.0,"sma_60":8403.67,"sma_120":8896.58},{"date":"2026-03-11","open":7750,"high":7800,"low":7575,"close":7690,"volume":30083,"rsi_14":34.77,"sma_20":8288.5,"sma_60":8373.67,"sma_120":8884.33},{"date":"2026-03-12","open":7690,"high":7800,"low":7615,"close":7740,"volume":9229,"rsi_14":37.33,"sma_20":8248.25,"sma_60":8347.83,"sma_120":8868.71},{"date":"2026-03-13","open":7700,"high":7875,"low":7655,"close":7815,"volume":16355,"rsi_14":38.86,"sma_20":8234.0,"sma_60":8322.17,"sma_120":8854.92},{"date":"2026-03-16","open":7820,"high":8220,"low":7650,"close":8055,"volume":36368,"rsi_14":34.48,"sma_20":8236.75,"sma_60":8298.42,"sma_120":8841.96},{"date":"2026-03-17","open":8055,"high":8195,"low":7875,"close":8055,"volume":16285,"rsi_14":34.53,"sma_20":8221.5,"sma_60":8277.5,"sma_120":8828.46},{"date":"2026-03-18","open":8055,"high":8120,"low":7805,"close":7900,"volume":14709,"rsi_14":34.32,"sma_20":8209.0,"sma_60":8258.67,"sma_120":8816.79},{"date":"2026-03-19","open":7455,"high":7795,"low":7450,"close":7510,"volume":38602,"rsi_14":31.66,"sma_20":8147.0,"sma_60":8238.42,"sma_120":8800.42},{"date":"2026-03-20","open":7540,"high":7675,"low":7425,"close":7590,"volume":14674,"rsi_14":34.2,"sma_20":8096.75,"sma_60":8220.75,"sma_120":8783.67},{"date":"2026-03-23","open":7585,"high":7585,"low":7150,"close":7200,"volume":36443,"rsi_14":35.06,"sma_20":8027.75,"sma_60":8198.0,"sma_120":8763.46},{"date":"2026-03-24","open":7245,"high":7455,"low":6830,"close":7005,"volume":35419,"rsi_14":46.29,"sma_20":7925.5,"sma_60":8170.25,"sma_120":8738.92},{"date":"2026-03-25","open":7005,"high":7160,"low":6975,"close":7020,"volume":21403,"rsi_14":29.49,"sma_20":7824.25,"sma_60":8146.58,"sma_120":8715.17},{"date":"2026-03-26","open":7075,"high":7135,"low":6980,"close":7000,"volume":16604,"rsi_14":25.4,"sma_20":7728.75,"sma_60":8125.67,"sma_120":8692.83},{"date":"2026-03-27","open":7000,"high":7095,"low":6750,"close":7090,"volume":11555,"rsi_14":32.47,"sma_20":7643.75,"sma_60":8104.33,"sma_120":8672.54},{"date":"2026-03-30","open":7000,"high":7030,"low":6675,"close":6815,"volume":14658,"rsi_14":28.39,"sma_20":7550.25,"sma_60":8081.42,"sma_120":8649.5},{"date":"2026-03-31","open":6760,"high":8000,"low":6685,"close":7080,"volume":295688,"rsi_14":36.38,"sma_20":7493.75,"sma_60":8062.25,"sma_120":8631.04},{"date":"2026-04-01","open":6990,"high":7155,"low":6055,"close":6440,"volume":178921,"rsi_14":27.03,"sma_20":7456.0,"sma_60":8030.67,"sma_120":8607.42},{"date":"2026-04-02","open":6440,"high":6445,"low":6125,"close":6175,"volume":82335,"rsi_14":22.85,"sma_20":7373.75,"sma_60":7994.33,"sma_120":8579.62},{"date":"2026-04-03","open":6340,"high":6340,"low":5800,"close":5880,"volume":67205,"rsi_14":14.63,"sma_20":7271.75,"sma_60":7953.17,"sma_120":8552.04},{"date":"2026-04-06","open":5815,"high":6050,"low":4150,"close":4635,"volume":812775,"rsi_14":10.42,"sma_20":7118.5,"sma_60":7893.25,"sma_120":8513.58},{"date":"2026-04-07","open":4625,"high":4870,"low":4000,"close":4380,"volume":402903,"rsi_14":10.18,"sma_20":6953.75,"sma_60":7835.08,"sma_120":8474.71},{"date":"2026-04-08","open":4380,"high":4595,"low":4055,"close":4190,"volume":135441,"rsi_14":10.66,"sma_20":6778.75,"sma_60":7781.17,"sma_120":8429.88},{"date":"2026-04-09","open":4190,"high":4295,"low":3850,"close":4050,"volume":161256,"rsi_14":8.64,"sma_20":6594.25,"sma_60":7720.83,"sma_120":8382.79},{"date":"2026-04-10","open":4115,"high":4985,"low":4115,"close":4695,"volume":420702,"rsi_14":22.38,"sma_20":6438.25,"sma_60":7670.75,"sma_120":8340.79},{"date":"2026-04-13","open":4790,"high":5940,"low":4790,"close":5280,"volume":564667,"rsi_14":32.49,"sma_20":6299.5,"sma_60":7633.25,"sma_120":8301.54},{"date":"2026-04-14","open":5280,"high":5680,"low":5120,"close":5185,"volume":176769,"rsi_14":31.67,"sma_20":6156.0,"sma_60":7595.17,"sma_120":8263.08},{"date":"2026-04-15","open":5185,"high":5250,"low":4990,"close":5175,"volume":115680,"rsi_14":31.73,"sma_20":6019.75,"sma_60":7558.08,"sma_120":8227.21},{"date":"2026-04-16","open":5175,"high":5210,"low":5005,"close":5055,"volume":74663,"rsi_14":29.75,"sma_20":5897.0,"sma_60":7515.92,"sma_120":8191.12},{"date":"2026-04-17","open":5075,"high":5160,"low":4805,"close":4925,"volume":66347,"rsi_14":30.64,"sma_20":5763.75,"sma_60":7467.67,"sma_120":8153.54},{"date":"2026-04-20","open":4940,"high":5075,"low":4880,"close":4980,"volume":30504,"rsi_14":27.52,"sma_20":5652.75,"sma_60":7416.58,"sma_120":8117.71},{"date":"2026-04-21","open":4980,"high":5000,"low":4805,"close":4960,"volume":73766,"rsi_14":31.73,"sma_20":5550.5,"sma_60":7371.75,"sma_120":8079.71},{"date":"2026-04-22","open":4965,"high":5090,"low":4875,"close":4905,"volume":62483,"rsi_14":33.46,"sma_20":5444.75,"sma_60":7295.5,"sma_120":8040.79},{"date":"2026-04-23","open":4905,"high":5140,"low":4825,"close":4860,"volume":45433,"rsi_14":35.79,"sma_20":5337.75,"sma_60":7218.17,"sma_120":8001.46},{"date":"2026-04-24","open":4860,"high":4970,"low":4755,"close":4870,"volume":18271,"rsi_14":54.99,"sma_20":5226.75,"sma_60":7146.0,"sma_120":7963.21},{"date":"2026-04-27","open":4915,"high":5110,"low":4915,"close":4935,"volume":38075,"rsi_14":62.82,"sma_20":5132.75,"sma_60":7081.25,"sma_120":7927.21},{"date":"2026-04-28","open":4955,"high":5045,"low":4875,"close":4905,"volume":30612,"rsi_14":67.83,"sma_20":5024.0,"sma_60":7022.08,"sma_120":7891.5},{"date":"2026-04-29","open":4885,"high":4970,"low":4815,"close":4865,"volume":39649,"rsi_14":71.39,"sma_20":4945.25,"sma_60":6957.83,"sma_120":7863.21},{"date":"2026-04-30","open":4900,"high":4900,"low":4755,"close":4770,"volume":36611,"rsi_14":52.77,"sma_20":4875.0,"sma_60":6891.67,"sma_120":7834.38},{"date":"2026-05-04","open":4770,"high":5245,"low":4705,"close":4980,"volume":154211,"rsi_14":34.69,"sma_20":4830.0,"sma_60":6836.75,"sma_120":7803.62},{"date":"2026-05-06","open":4980,"high":4980,"low":4730,"close":4740,"volume":48678,"rsi_14":30.22,"sma_20":4835.25,"sma_60":6773.67,"sma_120":7769.29},{"date":"2026-05-07","open":4740,"high":4845,"low":4600,"close":4650,"volume":37889,"rsi_14":28.22,"sma_20":4848.75,"sma_60":6709.5,"sma_120":7734.67},{"date":"2026-05-08","open":4750,"high":4800,"low":4590,"close":4700,"volume":43409,"rsi_14":34.36,"sma_20":4874.25,"sma_60":6647.17,"sma_120":7691.46},{"date":"2026-05-11","open":4700,"high":4795,"low":4490,"close":4515,"volume":56698,"rsi_14":32.77,"sma_20":4897.5,"sma_60":6580.0,"sma_120":7648.29},{"date":"2026-05-12","open":4425,"high":4550,"low":4285,"close":4345,"volume":39975,"rsi_14":25.67,"sma_20":4880.0,"sma_60":6517.42,"sma_120":7602.96},{"date":"2026-05-13","open":4345,"high":4485,"low":4290,"close":4305,"volume":37872,"rsi_14":25.28,"sma_20":4831.25,"sma_60":6455.83,"sma_120":7559.0},{"date":"2026-05-14","open":4305,"high":4380,"low":3990,"close":4235,"volume":46541,"rsi_14":25.0,"sma_20":4783.75,"sma_60":6387.08,"sma_120":7515.12},{"date":"2026-05-15","open":4235,"high":4495,"low":4080,"close":4125,"volume":59279,"rsi_14":23.84,"sma_20":4731.25,"sma_60":6320.0,"sma_120":7469.92},{"date":"2026-05-18","open":4125,"high":4480,"low":3675,"close":3965,"volume":79624,"rsi_14":20.9,"sma_20":4676.75,"sma_60":6240.25,"sma_120":7424.75},{"date":"2026-05-19","open":3965,"high":4290,"low":3885,"close":4130,"volume":32208,"rsi_14":25.68,"sma_20":4637.0,"sma_60":6165.83,"sma_120":7381.62},{"date":"2026-05-20","open":4485,"high":4485,"low":3720,"close":3855,"volume":87795,"rsi_14":22.37,"sma_20":4580.75,"sma_60":6087.08,"sma_120":7334.17},{"date":"2026-05-21","open":3965,"high":4240,"low":3950,"close":4135,"volume":43750,"rsi_14":32.94,"sma_20":4539.5,"sma_60":6005.17,"sma_120":7289.46},{"date":"2026-05-22","open":4135,"high":4225,"low":3885,"close":3935,"volume":25107,"rsi_14":31.4,"sma_20":4491.0,"sma_60":5920.0,"sma_120":7244.83},{"date":"2026-05-26","open":3950,"high":4155,"low":3940,"close":4070,"volume":19390,"rsi_14":29.03,"sma_20":4451.5,"sma_60":5839.33,"sma_120":7202.08},{"date":"2026-05-27","open":4070,"high":4070,"low":3500,"close":3695,"volume":66739,"rsi_14":27.33,"sma_20":4392.75,"sma_60":5754.42,"sma_120":7156.33},{"date":"2026-05-28","open":3695,"high":4065,"low":3500,"close":3690,"volume":32869,"rsi_14":28.38,"sma_20":4330.5,"sma_60":5671.17,"sma_120":7110.71},{"date":"2026-05-29","open":3600,"high":3825,"low":3000,"close":3090,"volume":133312,"rsi_14":20.94,"sma_20":4239.75,"sma_60":5585.83,"sma_120":7059.88},{"date":"2026-06-01","open":3125,"high":3250,"low":2440,"close":2835,"volume":111980,"rsi_14":20.42,"sma_20":4138.25,"sma_60":5513.17,"sma_120":7007.96},{"date":"2026-06-02","open":2835,"high":3185,"low":2650,"close":3140,"volume":103092,"rsi_14":29.75,"sma_20":4056.75,"sma_60":5435.17,"sma_120":6957.75},{"date":"2026-06-04","open":3090,"high":3130,"low":2785,"close":2810,"volume":58360,"rsi_14":27.11,"sma_20":3948.25,"sma_60":5350.0,"sma_120":6904.04},{"date":"2026-06-05","open":2700,"high":3160,"low":2680,"close":3075,"volume":37383,"rsi_14":33.24,"sma_20":3865.0,"sma_60":5272.92,"sma_120":6853.29},{"date":"2026-06-08","open":3050,"high":3050,"low":2600,"close":2600,"volume":54278,"rsi_14":30.07,"sma_20":3762.5,"sma_60":5188.33,"sma_120":6796.0},{"date":"2026-06-09","open":2615,"high":3360,"low":2615,"close":2700,"volume":500047,"rsi_14":33.2,"sma_20":3662.5,"sma_60":5105.17,"sma_120":6739.42},{"date":"2026-06-10","open":2650,"high":3220,"low":2650,"close":3100,"volume":130414,"rsi_14":37.12,"sma_20":3591.75,"sma_60":5027.83,"sma_120":6687.83},{"date":"2026-06-11","open":3225,"high":3265,"low":2800,"close":2815,"volume":62024,"rsi_14":37.03,"sma_20":3515.25,"sma_60":4944.5,"sma_120":6633.33},{"date":"2026-06-12","open":2985,"high":3655,"low":2905,"close":2980,"volume":700371,"rsi_14":35.17,"sma_20":3449.0,"sma_60":4859.92,"sma_120":6579.17},{"date":"2026-06-15","open":3095,"high":3095,"low":2755,"close":2775,"volume":87222,"rsi_14":35.13,"sma_20":3376.0,"sma_60":4771.92,"sma_120":6524.71},{"date":"2026-06-16","open":2700,"high":2885,"low":2655,"close":2710,"volume":64308,"rsi_14":32.25,"sma_20":3305.25,"sma_60":4685.42,"sma_120":6472.04},{"date":"2026-06-17","open":2710,"high":3000,"low":2585,"close":3000,"volume":109528,"rsi_14":40.72,"sma_20":3257.0,"sma_60":4610.25,"sma_120":6424.33},{"date":"2026-06-18","open":3000,"high":3900,"low":2705,"close":3900,"volume":461774,"rsi_14":52.26,"sma_20":3245.5,"sma_60":4548.75,"sma_120":6384.75},{"date":"2026-06-19","open":4285,"high":4940,"low":3915,"close":4350,"volume":746062,"rsi_14":64.03,"sma_20":3270.25,"sma_60":4501.25,"sma_120":6349.62},{"date":"2026-06-22","open":3985,"high":4340,"low":3425,"close":3425,"volume":199007,"rsi_14":55.72,"sma_20":3234.75,"sma_60":4441.58,"sma_120":6305.92},{"date":"2026-06-23","open":3630,"high":4190,"low":3240,"close":3240,"volume":206068,"rsi_14":50.99,"sma_20":3200.0,"sma_60":4378.58,"sma_120":6262.58},{"date":"2026-06-24","open":3240,"high":3365,"low":3005,"close":3135,"volume":36505,"rsi_14":53.37,"sma_20":3153.25,"sma_60":4314.17,"sma_120":6219.92},{"date":"2026-06-25","open":3135,"high":3370,"low":3050,"close":3065,"volume":44715,"rsi_14":49.89,"sma_20":3121.75,"sma_60":4247.08,"sma_120":6175.71},{"date":"2026-06-26","open":3065,"high":3160,"low":2650,"close":3050,"volume":84179,"rsi_14":55.41,"sma_20":3089.75,"sma_60":4184.33,"sma_120":6132.88},{"date":"2026-06-29","open":3050,"high":3170,"low":2925,"close":2995,"volume":25257,"rsi_14":53.58,"sma_20":3085.0,"sma_60":4116.25,"sma_120":6089.25},{"date":"2026-06-30","open":2995,"high":3030,"low":2860,"close":3000,"volume":17844,"rsi_14":48.66,"sma_20":3093.25,"sma_60":4058.92,"sma_120":6044.79},{"date":"2026-07-01","open":2960,"high":3080,"low":2910,"close":2975,"volume":14596,"rsi_14":52.31,"sma_20":3085.0,"sma_60":4005.58,"sma_120":5999.96},{"date":"2026-07-02","open":3050,"high":3100,"low":2805,"close":3095,"volume":30543,"rsi_14":51.68,"sma_20":3099.25,"sma_60":3959.17,"sma_120":5956.17},{"date":"2026-07-03","open":3350,"high":4020,"low":3120,"close":3295,"volume":624278,"rsi_14":57.62,"sma_20":3110.25,"sma_60":3936.83,"sma_120":5915.04},{"date":"2026-07-06","open":3405,"high":4140,"low":3305,"close":3415,"volume":217577,"rsi_14":60.17,"sma_20":3151.0,"sma_60":3920.75,"sma_120":5877.92},{"date":"2026-07-07","open":3495,"high":3600,"low":3085,"close":3160,"volume":55862,"rsi_14":52.33,"sma_20":3174.0,"sma_60":3903.58,"sma_120":5842.38},{"date":"2026-07-08","open":3295,"high":3670,"low":3010,"close":3535,"volume":79796,"rsi_14":43.72,"sma_20":3195.75,"sma_60":3895.0,"sma_120":5807.92},{"date":"2026-07-09","open":3535,"high":3540,"low":3250,"close":3260,"volume":28694,"rsi_14":30.04,"sma_20":3218.0,"sma_60":3871.08,"sma_120":5770.92},{"date":"2026-07-10","open":3285,"high":3450,"low":3075,"close":3305,"volume":14405,"rsi_14":46.76,"sma_20":3234.25,"sma_60":3838.17,"sma_120":5735.71},{"date":"2026-07-13","open":3305,"high":3445,"low":3050,"close":3400,"volume":31686,"rsi_14":54.55,"sma_20":3265.5,"sma_60":3808.42,"sma_120":5701.79},{"date":"2026-07-14","open":3085,"high":3520,"low":3085,"close":3355,"volume":27229,"rsi_14":56.47,"sma_20":3297.75,"sma_60":3778.08,"sma_120":5668.08},{"date":"2026-07-15","open":3355,"high":3500,"low":3315,"close":3400,"volume":21812,"rsi_14":60.0,"sma_20":3317.75,"sma_60":3750.5,"sma_120":5633.21},{"date":"2026-07-16","open":3395,"high":4065,"low":3275,"close":3940,"volume":121173,"rsi_14":70.23,"sma_20":3319.75,"sma_60":3734.08,"sma_120":5600.88},{"date":"2026-07-20","open":3940,"high":3960,"low":3605,"close":3830,"volume":48797,"rsi_14":68.51,"sma_20":3293.75,"sma_60":3714.92,"sma_120":5565.75},{"date":"2026-07-21","open":3950,"high":4075,"low":3560,"close":3950,"volume":79159,"rsi_14":70.04,"sma_20":3320.0,"sma_60":3698.08,"sma_120":5534.92},{"date":"2026-07-22","open":3985,"high":4095,"low":3830,"close":3895,"volume":27727,"rsi_14":69.17,"sma_20":3352.75,"sma_60":3681.25,"sma_120":5488.38},{"date":"2026-07-23","open":3895,"high":4050,"low":3740,"close":3785,"volume":25468,"rsi_14":64.44,"sma_20":3385.25,"sma_60":3663.33,"sma_120":5440.75},{"date":"2026-07-24","open":3785,"high":3885,"low":3510,"close":3875,"volume":16704,"rsi_14":62.72,"sma_20":3425.75,"sma_60":3646.75,"sma_120":5396.38},{"date":"2026-07-27","open":3705,"high":4075,"low":3705,"close":4005,"volume":40461,"rsi_14":62.88,"sma_20":3473.5,"sma_60":3631.25,"sma_120":5356.25},{"date":"2026-07-28","open":3940,"high":4085,"low":3705,"close":4040,"volume":33794,"rsi_14":71.26,"sma_20":3525.75,"sma_60":3616.83,"sma_120":5319.46},{"date":"2026-07-29","open":4040,"high":4990,"low":3930,"close":4935,"volume":370543,"rsi_14":77.03,"sma_20":3622.5,"sma_60":3618.0,"sma_120":5287.92},{"date":"2026-07-30","open":4935,"high":5975,"low":4640,"close":5800,"volume":420091,"rsi_14":89.94,"sma_20":3763.75,"sma_60":3635.17,"sma_120":5263.42},{"date":"2026-07-31","open":5360,"high":5515,"low":4470,"close":4515,"volume":192282,"rsi_14":63.69,"sma_20":3834.75,"sma_60":3627.42,"sma_120":5232.08},{"date":"2026-08-03","open":4450,"high":4620,"low":4075,"close":4225,"volume":63048,"rsi_14":58.94,"sma_20":3881.25,"sma_60":3618.83,"sma_120":5196.25},{"date":"2026-08-04","open":4235,"high":4300,"low":4025,"close":4155,"volume":43396,"rsi_14":58.62,"sma_20":3918.25,"sma_60":3610.58,"sma_120":5160.04},{"date":"2026-08-05","open":4220,"high":4270,"low":4055,"close":4075,"volume":47065,"rsi_14":57.22,"sma_20":3964.0,"sma_60":3600.17,"sma_120":5123.67},{"date":"2026-08-06","open":4150,"high":4395,"low":4075,"close":4340,"volume":48354,"rsi_14":54.55,"sma_20":4004.25,"sma_60":3597.25,"sma_120":5088.62},{"date":"2026-08-07","open":4340,"high":4430,"low":4010,"close":4175,"volume":35084,"rsi_14":53.87,"sma_20":4050.0,"sma_60":3594.42,"sma_120":5055.92},{"date":"2026-08-10","open":4175,"high":4340,"low":4115,"close":4280,"volume":24670,"rsi_14":53.72,"sma_20":4098.75,"sma_60":3594.0,"sma_120":5024.92},{"date":"2026-08-11","open":4275,"high":4360,"low":4200,"close":4250,"volume":23683,"rsi_14":54.02,"sma_20":4141.25,"sma_60":3594.25,"sma_120":4990.67},{"date":"2026-08-12","open":4250,"high":4590,"low":4250,"close":4510,"volume":21554,"rsi_14":57.94,"sma_20":4199.0,"sma_60":3600.67,"sma_120":4960.33},{"date":"2026-08-13","open":4510,"high":4605,"low":4350,"close":4370,"volume":30745,"rsi_14":55.36,"sma_20":4247.5,"sma_60":3607.42,"sma_120":4923.83},{"date":"2026-08-14","open":4370,"high":5090,"low":4275,"close":4880,"volume":90660,"rsi_14":58.76,"sma_20":4294.5,"sma_60":3619.92,"sma_120":4892.88},{"date":"2026-08-18","open":4880,"high":4880,"low":4550,"close":4730,"volume":19164,"rsi_14":56.75,"sma_20":4339.5,"sma_60":3634.5,"sma_120":4860.79},{"date":"2026-08-19","open":4710,"high":4710,"low":4445,"close":4450,"volume":25925,"rsi_14":44.61,"sma_20":4364.5,"sma_60":3639.75,"sma_120":4822.46},{"date":"2026-08-20","open":4325,"high":4525,"low":4260,"close":4435,"volume":31421,"rsi_14":31.28,"sma_20":4391.5,"sma_60":3648.08,"sma_120":4784.04},{"date":"2026-08-21","open":4470,"high":4470,"low":4155,"close":4425,"volume":28768,"rsi_14":48.1,"sma_20":4423.5,"sma_60":3654.0,"sma_120":4746.67},{"date":"2026-08-24","open":4350,"high":4585,"low":4290,"close":4520,"volume":15103,"rsi_14":56.78,"sma_20":4455.75,"sma_60":3667.75,"sma_120":4711.08},{"date":"2026-08-25","open":4520,"high":4550,"low":4425,"close":4475,"volume":12324,"rsi_14":57.44,"sma_20":4479.25,"sma_60":3680.83,"sma_120":4676.0},{"date":"2026-08-26","open":4475,"high":4515,"low":4030,"close":4330,"volume":45212,"rsi_14":55.76,"sma_20":4493.75,"sma_60":3701.5,"sma_120":4643.67},{"date":"2026-08-27","open":4450,"high":4475,"low":4165,"close":4350,"volume":29816,"rsi_14":50.25,"sma_20":4464.5,"sma_60":3726.75,"sma_120":4619.96},{"date":"2026-08-28","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":54.85,"sma_20":4392.0,"sma_60":3746.92,"sma_120":4591.04},{"date":"2026-08-31","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":52.06,"sma_20":4383.75,"sma_60":3772.58,"sma_120":4561.29},{"date":"2026-09-01","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":52.99,"sma_20":4390.0,"sma_60":3793.83,"sma_120":4533.38},{"date":"2026-09-02","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":44.33,"sma_20":4399.75,"sma_60":3823.0,"sma_120":4505.67},{"date":"2026-09-03","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":49.21,"sma_20":4413.5,"sma_60":3850.5,"sma_120":4477.83},{"date":"2026-09-04","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":15.13,"sma_20":4414.0,"sma_60":3871.33,"sma_120":4449.58},{"date":"2026-09-07","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":18.85,"sma_20":4422.75,"sma_60":3896.92,"sma_120":4420.71},{"date":"2026-09-08","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":34.85,"sma_20":4426.25,"sma_60":3919.75,"sma_120":4389.83},{"date":"2026-09-09","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":36.51,"sma_20":4431.25,"sma_60":3946.0,"sma_120":4358.96},{"date":"2026-09-10","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":37.7,"sma_20":4423.25,"sma_60":3973.33,"sma_120":4329.38},{"date":"2026-09-11","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":9.52,"sma_20":4422.25,"sma_60":3995.83,"sma_120":4303.04},{"date":"2026-09-14","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":12.12,"sma_20":4395.75,"sma_60":4003.33,"sma_120":4276.04},{"date":"2026-09-15","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":100.0,"sma_20":4376.75,"sma_60":4003.33,"sma_120":4252.29},{"date":"2026-09-16","open":4350,"high":4350,"low":4350,"close":4350,"volume":0,"rsi_14":100.0,"sma_20":4371.75,"sma_60":4018.75,"sma_120":4230.17},{"date":"2026-09-17","open":4475,"high":4700,"low":3925,"close":4300,"volume":22028,"rsi_14":0.0,"sma_20":4365.0,"sma_60":4036.42,"sma_120":4207.5},{"date":"2026-09-18","open":4390,"high":5190,"low":4175,"close":4645,"volume":57313,"rsi_14":87.34,"sma_20":4376.0,"sma_60":4061.58,"sma_120":4187.88},{"date":"2026-09-21","open":4600,"high":4950,"low":4490,"close":4790,"volume":36090,"rsi_14":90.74,"sma_20":4389.5,"sma_60":4090.33,"sma_120":4168.71},{"date":"2026-09-22","open":4780,"high":5190,"low":4780,"close":5030,"volume":26174,"rsi_14":93.59,"sma_20":4417.25,"sma_60":4123.33,"sma_120":4153.83},{"date":"2026-09-23","open":5030,"high":5200,"low":4930,"close":5060,"volume":20187,"rsi_14":93.83,"sma_20":4453.75,"sma_60":4157.75,"sma_120":4137.0},{"date":"2026-09-28","open":5060,"high":5400,"low":5060,"close":5400,"volume":37846,"rsi_14":95.65,"sma_20":4506.25,"sma_60":4197.75,"sma_120":4128.33},{"date":"2026-09-29","open":5370,"high":5630,"low":5210,"close":5630,"volume":44744,"rsi_14":96.38,"sma_20":4570.25,"sma_60":4242.0,"sma_120":4123.79},{"date":"2026-09-30","open":5510,"high":5720,"low":5210,"close":5720,"volume":93498,"rsi_14":96.6,"sma_20":4638.75,"sma_60":4285.75,"sma_120":4122.46},{"date":"2026-10-01","open":5550,"high":5730,"low":5470,"close":5730,"volume":61554,"rsi_14":96.62,"sma_20":4707.75,"sma_60":4326.33,"sma_120":4131.58},{"date":"2026-10-02","open":5650,"high":5650,"low":5030,"close":5110,"volume":30985,"rsi_14":68.1,"sma_20":4745.75,"sma_60":4354.58,"sma_120":4137.67},{"date":"2026-10-06","open":5120,"high":5360,"low":4710,"close":4740,"volume":29322,"rsi_14":57.89,"sma_20":4765.25,"sma_60":4380.92,"sma_120":4142.25},{"date":"2026-10-07","open":4740,"high":4850,"low":4600,"close":4635,"volume":25803,"rsi_14":55.53,"sma_20":4779.5,"sma_60":4399.25,"sma_120":4147.12},{"date":"2026-10-08","open":4635,"high":4815,"low":4585,"close":4620,"volume":14401,"rsi_14":55.21,"sma_20":4793.0,"sma_60":4421.92,"sma_120":4146.5},{"date":"2026-10-12","open":4620,"high":4675,"low":4385,"close":4550,"volume":17946,"rsi_14":53.76,"sma_20":4803.0,"sma_60":4442.67,"sma_120":4140.42},{"date":"2026-10-13","open":4500,"high":4730,"low":4390,"close":4415,"volume":9792,"rsi_14":52.09,"sma_20":4806.25,"sma_60":4459.58,"sma_120":4134.0},{"date":"2026-10-14","open":4415,"high":4710,"low":4385,"close":4530,"volume":5004,"rsi_14":47.71,"sma_20":4815.25,"sma_60":4479.17,"sma_120":4128.62},{"date":"2026-10-15","open":4530,"high":4755,"low":4370,"close":4490,"volume":23116,"rsi_14":43.78,"sma_20":4822.25,"sma_60":4497.33,"sma_120":4123.92},{"date":"2026-10-16","open":4440,"high":4515,"low":4135,"close":4350,"volume":26963,"rsi_14":35.28,"sma_20":4822.25,"sma_60":4504.17,"sma_120":4119.12},{"date":"2026-10-19","open":4435,"high":4600,"low":4355,"close":4570,"volume":13565,"rsi_14":40.2,"sma_20":4833.25,"sma_60":4516.5,"sma_120":4115.71},{"date":"2026-10-20","open":4570,"high":4675,"low":4480,"close":4540,"volume":11705,"rsi_14":30.37,"sma_20":4842.75,"sma_60":4526.33,"sma_120":4112.21},{"date":"2026-10-21","open":4540,"high":4675,"low":4385,"close":4675,"volume":15384,"rsi_14":27.21,"sma_20":4861.5,"sma_60":4539.33,"sma_120":4110.29},{"date":"2026-10-22","open":4795,"high":4795,"low":4580,"close":4765,"volume":13709,"rsi_14":27.21,"sma_20":4867.5,"sma_60":4555.67,"sma_120":4109.5},{"date":"2026-10-23","open":4700,"high":4820,"low":4505,"close":4820,"volume":16820}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.26,"ttm_eps":null,"close":14160.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.12,"ttm_eps":null,"close":11055.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.34,"ttm_eps":null,"close":12575.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.98,"ttm_eps":null,"close":9465.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.69,"ttm_eps":null,"close":6960.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.96,"ttm_eps":null,"close":9510.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.0,"ttm_eps":null,"close":8335.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.88,"ttm_eps":null,"close":7080.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.34,"ttm_eps":null,"close":3000.0}],"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":"삼보산업","phase":"above-fold","symbol_resolved":true}