{"status":"ok","report":{"price_analysis":{"current":7700.0,"change_1d":-3.0,"change_7d":-5.9,"change_30d":-9.4,"high_30d":9676.0,"low_30d":7200.0,"position_in_range":20.0,"support":7447.6,"resistance":9428.4},"summary":"이브이첨단소재(131400)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 458.97억. 현재가 7,700원, 전일 대비 -3.0%, 30일 -9.4%. ROE 1.4%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.83만, 기관 순매도 351.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.4%입니다. 시가총액 458.97억. 매출 613.35억, 영업이익 -18.82억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.44,"roe":1.38,"eps":-165.76,"revenue":61334761809.0,"operating_income":-1882431677.0,"net_income":-9852798048.0,"market_cap":45896550700,"profit_margin":-16.06,"roa":1.03,"operating_margin":-3.07,"gross_margin":18.42,"debt_ratio":0.3449899278074159,"total_assets":141480243921.0,"total_equity":105190560164.0,"total_debt":36289683757.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.3로 약세 구간입니다. MACD(-178.36)가 시그널선(-185.30)을 상회합니다(골든크로스). 현재가가 SMA20(8152)과 SMA60(8305) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7449~8855 (현재 위치 18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":39.31532495319603,"macd":-178.36005818626109,"macd_signal":-185.30277250865112,"sma_20":8152.1,"sma_60":8305.116666666667,"bb_upper":8855.153312345516,"bb_lower":7449.046687654485,"atr_14":573.5714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.83만, 기관 순매수 -351.00. 30일 누적: 외국인 1.27만, 기관 -143.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":28321.0,"institutional_flow":-351.0,"data":[{"date":"2026-10-23","foreign_net":-205.0,"institution_net":0.0,"retail_net":205.0},{"date":"2026-10-22","foreign_net":-3412.0,"institution_net":-28.0,"retail_net":3440.0},{"date":"2026-10-21","foreign_net":5960.0,"institution_net":-29.0,"retail_net":-5931.0},{"date":"2026-10-20","foreign_net":7700.0,"institution_net":0.0,"retail_net":-7700.0},{"date":"2026-10-19","foreign_net":18278.0,"institution_net":-294.0,"retail_net":-17984.0},{"date":"2026-10-16","foreign_net":4986.0,"institution_net":243.0,"retail_net":-5229.0},{"date":"2026-10-15","foreign_net":5308.0,"institution_net":51.0,"retail_net":-5359.0},{"date":"2026-10-14","foreign_net":12617.0,"institution_net":-2.0,"retail_net":-12615.0},{"date":"2026-10-13","foreign_net":6640.0,"institution_net":2.0,"retail_net":-6642.0},{"date":"2026-10-12","foreign_net":2898.0,"institution_net":0.0,"retail_net":-2898.0},{"date":"2026-10-08","foreign_net":7757.0,"institution_net":-9.0,"retail_net":-7748.0},{"date":"2026-10-07","foreign_net":6565.0,"institution_net":-77.0,"retail_net":-6488.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":-62381.0,"institution_net":0.0,"retail_net":62381.0}],"periods":{"d1":{"foreign_net":-205.0,"institution_net":0,"retail_net":205.0},"d3":{"foreign_net":2343.0,"institution_net":-57.0,"retail_net":-2286.0},"d7":{"foreign_net":38615.0,"institution_net":-57.0,"retail_net":-38558.0},"d14":{"foreign_net":75092.0,"institution_net":-143.0,"retail_net":-74949.0},"d30":{"foreign_net":12711.0,"institution_net":-143.0,"retail_net":-12568.0}}},"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 -166, PBR 0.44x) — 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 -166원"}]},"growth":{"grade":"B","percentile":82,"summary":"매출 +28.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":28.1,"unit":"%","percentile":74,"direction":"higher_better"},{"name":"영업이익 성장률","value":119.8,"unit":"%","percentile":90,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.4%","metrics":[{"name":"ROE","value":1.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-16.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":48,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.3,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-9.4,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":50,"summary":"유동비율 2.0x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.96,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.24,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.08,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -166, PBR 0.44x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +28.1%"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.34,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":18.42,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-3.07,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-16.06,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 28% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 28% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.44,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":3.32,"pbr_5y_low":1.93,"pbr_5y_avg":2.5,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":2.52,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.32},{"quarter":"2024-Q3","per":null,"pbr":3.06},{"quarter":"2024-Q4","per":null,"pbr":2.54},{"quarter":"2025-Q1","per":null,"pbr":2.34},{"quarter":"2025-Q2","per":null,"pbr":1.93},{"quarter":"2025-Q3","per":null,"pbr":2.58},{"quarter":"2025-Q4","per":null,"pbr":2.2},{"quarter":"2026-Q1","per":null,"pbr":2.52},{"quarter":"2026-Q2","per":null,"pbr":2.0},{"quarter":"현재","per":null,"pbr":0.44}],"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":"Unknown"},"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":"0.4배"},{"label":"ROE","value":"1.4%"}],"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":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:44.450342+00:00","sections":{"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.013830832079720305,"dividend_yield":null,"eps":24.0,"revenue":20339675727.0,"operating_income":1510074423.0,"net_income":1454872974.0,"market_cap":null,"profit_margin":0.07152881852824831,"operating_margin":0.0742427973419185,"roa":0.010283223534816456,"gross_margin":0.18422237322230245,"total_equity":105190560164.0,"total_assets":141480243921.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.1,"roe":0.001968808384240231,"dividend_yield":null,"eps":3.37,"revenue":15876688197.0,"operating_income":354791072.0,"net_income":200838864.0,"market_cap":112600000000.0,"profit_margin":0.012649921791494888,"operating_margin":0.022346667491211423,"roa":0.0015335441356395002,"gross_margin":0.18417044497683788,"total_equity":102010366071.0,"total_assets":130963862945.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.08768421828966472,"dividend_yield":null,"eps":-151.05,"revenue":11270390511.0,"operating_income":-1790317415.0,"net_income":-9001074155.0,"market_cap":null,"profit_margin":-0.798647939147705,"operating_margin":-0.15885140920828206,"roa":-0.06599886718392307,"gross_margin":0.014697090827361483,"total_equity":102653297601.0,"total_assets":136382252288.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02461835529090981,"dividend_yield":null,"eps":-42.08,"revenue":13848007374.0,"operating_income":-1956979757.0,"net_income":-2507435731.0,"market_cap":null,"profit_margin":-0.18106834169569963,"operating_margin":-0.14131850916502842,"roa":-0.01847868919312917,"gross_margin":0.03973479029431372,"total_equity":101852284662.0,"total_assets":135693376559.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.05145883467390481,"dividend_yield":null,"eps":-89.81,"revenue":14505145166.0,"operating_income":-293856876.0,"net_income":-5351846761.0,"market_cap":null,"profit_margin":-0.3689619579640407,"operating_margin":-0.020258802834238386,"roa":-0.038490234801555064,"gross_margin":0.09812498390820999,"total_equity":104002486549.0,"total_assets":139044274180.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.04251513819320489,"dividend_yield":null,"eps":-79.11,"revenue":19333496806.0,"operating_income":865364957.0,"net_income":-4714327683.0,"market_cap":null,"profit_margin":-0.24384247352175553,"operating_margin":0.04475987793017561,"roa":-0.03219686020942058,"gross_margin":0.17611877293420025,"total_equity":110885860504.0,"total_assets":146421969482.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.11510425811322204,"dividend_yield":null,"eps":-223.36,"revenue":17081926100.0,"operating_income":-3332282707.0,"net_income":-13310702984.0,"market_cap":null,"profit_margin":-0.7792272900653751,"operating_margin":-0.19507652049847002,"roa":-0.0924112135617521,"gross_margin":0.06509143532707357,"total_equity":115640404640.0,"total_assets":144037746838.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.04656882069440124,"dividend_yield":null,"eps":99.96,"revenue":22852421849.0,"operating_income":1499861645.0,"net_income":5956866807.0,"market_cap":null,"profit_margin":0.26066676198963423,"operating_margin":0.065632502975418,"roa":0.040917406989265166,"gross_margin":0.20234182694305294,"total_equity":127915345894.0,"total_assets":145582705389.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.022342222138591997,"dividend_yield":null,"eps":-45.69,"revenue":23925394298.0,"operating_income":3475726678.0,"net_income":-2723041981.0,"market_cap":null,"profit_margin":-0.11381388106224974,"operating_margin":0.1452735380118917,"roa":-0.019662325056185502,"gross_margin":0.23005931887442785,"total_equity":121878744384.0,"total_assets":138490334852.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.014360074945887643,"dividend_yield":null,"eps":30.0,"revenue":18060467253.0,"operating_income":922796806.0,"net_income":1782599177.0,"market_cap":null,"profit_margin":0.09870171973008587,"operating_margin":0.05109484672090726,"roa":0.01276992777697373,"gross_margin":0.2129730964386362,"total_equity":124135785065.0,"total_assets":139593520663.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.07203779873234512,"dividend_yield":null,"eps":-145.58,"revenue":11368893900.0,"operating_income":-5729603442.0,"net_income":-8675438978.0,"market_cap":null,"profit_margin":-0.7630855784484012,"operating_margin":-0.5039719336284773,"roa":-0.0645431235939782,"gross_margin":-0.15753589652200026,"total_equity":120428984931.0,"total_assets":134413063622.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.005183757153553229,"dividend_yield":null,"eps":11.27,"revenue":17577753920.0,"operating_income":-48706702.0,"net_income":671422316.0,"market_cap":null,"profit_margin":0.03819727588950113,"operating_margin":-0.0027709286534374237,"roa":0.004598448406407934,"gross_margin":0.13514485057713221,"total_equity":129524261286.0,"total_assets":146010622858.0}],"current_price":7700.0,"change_pct":-3.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":33955.0},{"date":"2016-10-25","close":32191.0},{"date":"2016-10-26","close":31236.0},{"date":"2016-10-27","close":31236.0},{"date":"2016-10-28","close":30082.0},{"date":"2016-10-31","close":27208.0},{"date":"2016-11-01","close":27342.0},{"date":"2016-11-02","close":24911.0},{"date":"2016-11-03","close":24911.0},{"date":"2016-11-04","close":27053.0},{"date":"2016-11-07","close":26476.0},{"date":"2016-11-08","close":28207.0},{"date":"2016-11-09","close":28684.0},{"date":"2016-11-10","close":30227.0},{"date":"2016-11-11","close":29705.0},{"date":"2016-11-14","close":33345.0},{"date":"2016-11-15","close":34976.0},{"date":"2016-11-16","close":34821.0},{"date":"2016-11-17","close":36030.0},{"date":"2016-11-18","close":35742.0},{"date":"2016-11-21","close":30848.0},{"date":"2016-11-22","close":32046.0},{"date":"2016-11-23","close":31569.0},{"date":"2016-11-24","close":33156.0},{"date":"2016-11-25","close":32479.0},{"date":"2016-11-28","close":32091.0},{"date":"2016-11-29","close":30848.0},{"date":"2016-11-30","close":31325.0},{"date":"2016-12-01","close":30659.0},{"date":"2016-12-02","close":30282.0},{"date":"2016-12-05","close":29705.0},{"date":"2016-12-06","close":30560.0},{"date":"2016-12-07","close":29317.0},{"date":"2016-12-08","close":27342.0},{"date":"2016-12-09","close":29161.0},{"date":"2016-12-12","close":31625.0},{"date":"2016-12-13","close":31425.0},{"date":"2016-12-14","close":31569.0},{"date":"2016-12-15","close":32568.0},{"date":"2016-12-16","close":32291.0},{"date":"2016-12-19","close":31569.0},{"date":"2016-12-20","close":30748.0},{"date":"2016-12-21","close":30227.0},{"date":"2016-12-22","close":29028.0},{"date":"2016-12-23","close":28973.0},{"date":"2016-12-26","close":28973.0},{"date":"2016-12-27","close":27342.0},{"date":"2016-12-28","close":28263.0},{"date":"2016-12-29","close":28784.0},{"date":"2017-01-02","close":28640.0},{"date":"2017-01-03","close":28973.0},{"date":"2017-01-04","close":28462.0},{"date":"2017-01-05","close":29128.0},{"date":"2017-01-06","close":29228.0},{"date":"2017-01-09","close":30704.0},{"date":"2017-01-10","close":31048.0},{"date":"2017-01-11","close":31625.0},{"date":"2017-01-12","close":30948.0},{"date":"2017-01-13","close":29894.0},{"date":"2017-01-16","close":28640.0},{"date":"2017-01-17","close":28462.0},{"date":"2017-01-18","close":28396.0},{"date":"2017-01-19","close":27819.0},{"date":"2017-01-20","close":27342.0},{"date":"2017-01-23","close":26720.0},{"date":"2017-01-24","close":26720.0},{"date":"2017-01-25","close":27020.0},{"date":"2017-01-26","close":27342.0},{"date":"2017-01-31","close":27686.0},{"date":"2017-02-01","close":27919.0},{"date":"2017-02-02","close":27308.0},{"date":"2017-02-03","close":25966.0},{"date":"2017-02-06","close":24556.0},{"date":"2017-02-07","close":23569.0},{"date":"2017-02-08","close":23657.0},{"date":"2017-02-09","close":24523.0},{"date":"2017-02-10","close":25577.0},{"date":"2017-02-13","close":24756.0},{"date":"2017-02-14","close":24712.0},{"date":"2017-02-15","close":24812.0},{"date":"2017-02-16","close":24434.0},{"date":"2017-02-17","close":23990.0},{"date":"2017-02-20","close":23569.0},{"date":"2017-02-21","close":24279.0},{"date":"2017-02-22","close":23857.0},{"date":"2017-02-23","close":26054.0},{"date":"2017-02-24","close":25999.0},{"date":"2017-02-27","close":26443.0},{"date":"2017-02-28","close":26443.0},{"date":"2017-03-02","close":26820.0},{"date":"2017-03-03","close":26343.0},{"date":"2017-03-06","close":26820.0},{"date":"2017-03-07","close":27308.0},{"date":"2017-03-08","close":27441.0},{"date":"2017-03-09","close":27441.0},{"date":"2017-03-10","close":27208.0},{"date":"2017-03-13","close":26820.0},{"date":"2017-03-14","close":26387.0},{"date":"2017-03-15","close":26054.0},{"date":"2017-03-16","close":27120.0},{"date":"2017-03-17","close":27785.0},{"date":"2017-03-20","close":28840.0},{"date":"2017-03-21","close":28362.0},{"date":"2017-03-22","close":27541.0},{"date":"2017-03-23","close":27541.0},{"date":"2017-03-24","close":25777.0},{"date":"2017-03-27","close":25045.0},{"date":"2017-03-28","close":25045.0},{"date":"2017-03-29","close":24756.0},{"date":"2017-03-30","close":24856.0},{"date":"2017-03-31","close":25300.0},{"date":"2017-04-03","close":24911.0},{"date":"2017-04-04","close":25045.0},{"date":"2017-04-05","close":25333.0},{"date":"2017-04-06","close":25133.0},{"date":"2017-04-07","close":24945.0},{"date":"2017-04-10","close":27342.0},{"date":"2017-04-11","close":27885.0},{"date":"2017-04-12","close":27497.0},{"date":"2017-04-13","close":27308.0},{"date":"2017-04-14","close":27308.0},{"date":"2017-04-17","close":27120.0},{"date":"2017-04-18","close":27597.0},{"date":"2017-04-19","close":27397.0},{"date":"2017-04-20","close":26765.0},{"date":"2017-04-21","close":27020.0},{"date":"2017-04-24","close":25577.0},{"date":"2017-04-25","close":26054.0},{"date":"2017-04-26","close":27397.0},{"date":"2017-04-27","close":27208.0},{"date":"2017-04-28","close":27342.0},{"date":"2017-05-02","close":27441.0},{"date":"2017-05-04","close":28584.0},{"date":"2017-05-08","close":29505.0},{"date":"2017-05-10","close":29705.0},{"date":"2017-05-11","close":30948.0},{"date":"2017-05-12","close":30659.0},{"date":"2017-05-15","close":29361.0},{"date":"2017-05-16","close":28018.0},{"date":"2017-05-17","close":27885.0},{"date":"2017-05-18","close":27885.0},{"date":"2017-05-19","close":27397.0},{"date":"2017-05-22","close":28462.0},{"date":"2017-05-23","close":26820.0},{"date":"2017-05-24","close":27208.0},{"date":"2017-05-25","close":27785.0},{"date":"2017-05-26","close":27208.0},{"date":"2017-05-29","close":27020.0},{"date":"2017-05-30","close":26765.0},{"date":"2017-05-31","close":26642.0},{"date":"2017-06-01","close":26720.0},{"date":"2017-06-02","close":26099.0},{"date":"2017-06-05","close":26099.0},{"date":"2017-06-07","close":26099.0},{"date":"2017-06-08","close":25000.0},{"date":"2017-06-09","close":25233.0},{"date":"2017-06-12","close":25389.0},{"date":"2017-06-13","close":25522.0},{"date":"2017-06-14","close":25866.0},{"date":"2017-06-15","close":25866.0},{"date":"2017-06-16","close":25389.0},{"date":"2017-06-19","close":25000.0},{"date":"2017-06-20","close":24468.0},{"date":"2017-06-21","close":25677.0},{"date":"2017-06-22","close":27053.0},{"date":"2017-06-23","close":27153.0},{"date":"2017-06-26","close":26343.0},{"date":"2017-06-27","close":26154.0},{"date":"2017-06-28","close":24911.0},{"date":"2017-06-29","close":25677.0},{"date":"2017-06-30","close":24434.0},{"date":"2017-07-03","close":24379.0},{"date":"2017-07-04","close":25100.0},{"date":"2017-07-05","close":25100.0},{"date":"2017-07-06","close":26576.0},{"date":"2017-07-07","close":26476.0},{"date":"2017-07-10","close":27885.0},{"date":"2017-07-11","close":27885.0},{"date":"2017-07-12","close":27785.0},{"date":"2017-07-13","close":27885.0},{"date":"2017-07-14","close":28263.0},{"date":"2017-07-17","close":27686.0},{"date":"2017-07-18","close":28396.0},{"date":"2017-07-19","close":28740.0},{"date":"2017-07-20","close":30027.0},{"date":"2017-07-21","close":29605.0},{"date":"2017-07-24","close":28263.0},{"date":"2017-07-25","close":28163.0},{"date":"2017-07-26","close":26720.0},{"date":"2017-07-27","close":25966.0},{"date":"2017-07-28","close":25866.0},{"date":"2017-07-31","close":25899.0},{"date":"2017-08-01","close":26676.0},{"date":"2017-08-02","close":26642.0},{"date":"2017-08-03","close":25899.0},{"date":"2017-08-04","close":26543.0},{"date":"2017-08-07","close":26720.0},{"date":"2017-08-08","close":26287.0},{"date":"2017-08-09","close":26287.0},{"date":"2017-08-10","close":25866.0},{"date":"2017-08-11","close":25577.0},{"date":"2017-08-14","close":25045.0},{"date":"2017-08-16","close":25333.0},{"date":"2017-08-17","close":25233.0},{"date":"2017-08-18","close":25389.0},{"date":"2017-08-21","close":24911.0},{"date":"2017-08-22","close":24812.0},{"date":"2017-08-23","close":24046.0},{"date":"2017-08-24","close":24179.0},{"date":"2017-08-25","close":24434.0},{"date":"2017-08-28","close":24135.0},{"date":"2017-08-29","close":23602.0},{"date":"2017-08-30","close":24046.0},{"date":"2017-08-31","close":24135.0},{"date":"2017-09-01","close":24812.0},{"date":"2017-09-04","close":25233.0},{"date":"2017-09-05","close":25300.0},{"date":"2017-09-06","close":25300.0},{"date":"2017-09-07","close":25133.0},{"date":"2017-09-08","close":25133.0},{"date":"2017-09-11","close":25422.0},{"date":"2017-09-12","close":25045.0},{"date":"2017-09-13","close":24756.0},{"date":"2017-09-14","close":27153.0},{"date":"2017-09-15","close":27053.0},{"date":"2017-09-18","close":26099.0},{"date":"2017-09-19","close":26476.0},{"date":"2017-09-20","close":26287.0},{"date":"2017-09-21","close":25333.0},{"date":"2017-09-22","close":25045.0},{"date":"2017-09-25","close":24434.0},{"date":"2017-09-26","close":24234.0},{"date":"2017-09-27","close":23957.0},{"date":"2017-09-28","close":23957.0},{"date":"2017-09-29","close":23957.0},{"date":"2017-10-10","close":23602.0},{"date":"2017-10-11","close":24334.0},{"date":"2017-10-12","close":24046.0},{"date":"2017-10-13","close":23469.0},{"date":"2017-10-16","close":24468.0},{"date":"2017-10-17","close":24556.0},{"date":"2017-10-18","close":24179.0},{"date":"2017-10-19","close":24079.0},{"date":"2017-10-20","close":24379.0},{"date":"2017-10-23","close":24135.0},{"date":"2017-10-24","close":24234.0},{"date":"2017-10-25","close":23890.0},{"date":"2017-10-26","close":22614.0},{"date":"2017-10-27","close":22126.0},{"date":"2017-10-30","close":22226.0},{"date":"2017-10-31","close":22270.0},{"date":"2017-11-01","close":22936.0},{"date":"2017-11-02","close":23280.0},{"date":"2017-11-03","close":23957.0},{"date":"2017-11-06","close":24334.0},{"date":"2017-11-07","close":24046.0},{"date":"2017-11-08","close":24334.0},{"date":"2017-11-09","close":24756.0},{"date":"2017-11-10","close":24911.0},{"date":"2017-11-13","close":24756.0},{"date":"2017-11-14","close":25200.0},{"date":"2017-11-15","close":23890.0},{"date":"2017-11-16","close":24135.0},{"date":"2017-11-17","close":23957.0},{"date":"2017-11-20","close":23180.0},{"date":"2017-11-21","close":23125.0},{"date":"2017-11-22","close":22792.0},{"date":"2017-11-23","close":22792.0},{"date":"2017-11-24","close":23125.0},{"date":"2017-11-27","close":23380.0},{"date":"2017-11-28","close":23380.0},{"date":"2017-11-29","close":23380.0},{"date":"2017-11-30","close":22992.0},{"date":"2017-12-01","close":22936.0},{"date":"2017-12-04","close":22614.0},{"date":"2017-12-05","close":22548.0},{"date":"2017-12-06","close":22515.0},{"date":"2017-12-07","close":22415.0},{"date":"2017-12-08","close":21693.0},{"date":"2017-12-11","close":21549.0},{"date":"2017-12-12","close":21205.0},{"date":"2017-12-13","close":21549.0},{"date":"2017-12-14","close":21372.0},{"date":"2017-12-15","close":20972.0},{"date":"2017-12-18","close":20151.0},{"date":"2017-12-19","close":18875.0},{"date":"2017-12-20","close":19585.0},{"date":"2017-12-21","close":18875.0},{"date":"2017-12-22","close":18431.0},{"date":"2017-12-26","close":17765.0},{"date":"2017-12-27","close":18486.0},{"date":"2017-12-28","close":19629.0},{"date":"2018-01-02","close":21116.0},{"date":"2018-01-03","close":20695.0},{"date":"2018-01-04","close":20928.0},{"date":"2018-01-05","close":21016.0},{"date":"2018-01-08","close":21072.0},{"date":"2018-01-09","close":20151.0},{"date":"2018-01-10","close":20151.0},{"date":"2018-01-11","close":19352.0},{"date":"2018-01-12","close":18908.0},{"date":"2018-01-15","close":18686.0},{"date":"2018-01-16","close":18775.0},{"date":"2018-01-17","close":18620.0},{"date":"2018-01-18","close":18620.0},{"date":"2018-01-19","close":19585.0},{"date":"2018-01-22","close":21172.0},{"date":"2018-01-23","close":20695.0},{"date":"2018-01-24","close":20495.0},{"date":"2018-01-25","close":22071.0},{"date":"2018-01-26","close":22936.0},{"date":"2018-01-29","close":22792.0},{"date":"2018-01-30","close":22359.0},{"date":"2018-01-31","close":23180.0},{"date":"2018-02-01","close":23380.0},{"date":"2018-02-02","close":22792.0},{"date":"2018-02-05","close":22315.0},{"date":"2018-02-06","close":21172.0},{"date":"2018-02-07","close":20406.0},{"date":"2018-02-08","close":20972.0},{"date":"2018-02-09","close":20151.0},{"date":"2018-02-12","close":20029.0},{"date":"2018-02-13","close":20051.0},{"date":"2018-02-14","close":20539.0},{"date":"2018-02-19","close":20595.0},{"date":"2018-02-20","close":20306.0},{"date":"2018-02-21","close":21549.0},{"date":"2018-02-22","close":21372.0},{"date":"2018-02-23","close":21971.0},{"date":"2018-02-26","close":21494.0},{"date":"2018-02-27","close":21494.0},{"date":"2018-02-28","close":20828.0},{"date":"2018-03-02","close":20539.0},{"date":"2018-03-05","close":20118.0},{"date":"2018-03-06","close":20628.0},{"date":"2018-03-07","close":20118.0},{"date":"2018-03-08","close":19829.0},{"date":"2018-03-09","close":20451.0},{"date":"2018-03-12","close":20928.0},{"date":"2018-03-13","close":21072.0},{"date":"2018-03-14","close":21172.0},{"date":"2018-03-15","close":20728.0},{"date":"2018-03-16","close":21649.0},{"date":"2018-03-19","close":21549.0},{"date":"2018-03-20","close":21549.0},{"date":"2018-03-21","close":21072.0},{"date":"2018-03-22","close":20595.0},{"date":"2018-03-23","close":19962.0},{"date":"2018-03-26","close":19729.0},{"date":"2018-03-27","close":19729.0},{"date":"2018-03-28","close":20795.0},{"date":"2018-03-29","close":20695.0},{"date":"2018-03-30","close":20795.0},{"date":"2018-04-02","close":20695.0},{"date":"2018-04-03","close":20728.0},{"date":"2018-04-04","close":20151.0},{"date":"2018-04-05","close":20539.0},{"date":"2018-04-06","close":19962.0},{"date":"2018-04-09","close":19385.0},{"date":"2018-04-10","close":20306.0},{"date":"2018-04-11","close":21460.0},{"date":"2018-04-12","close":21593.0},{"date":"2018-04-13","close":21494.0},{"date":"2018-04-16","close":22126.0},{"date":"2018-04-17","close":22126.0},{"date":"2018-04-18","close":22226.0},{"date":"2018-04-19","close":21793.0},{"date":"2018-04-20","close":21549.0},{"date":"2018-04-23","close":21205.0},{"date":"2018-04-24","close":22037.0},{"date":"2018-04-25","close":22315.0},{"date":"2018-04-26","close":22714.0},{"date":"2018-04-27","close":23802.0},{"date":"2018-04-30","close":24434.0},{"date":"2018-05-02","close":24135.0},{"date":"2018-05-03","close":24046.0},{"date":"2018-05-04","close":24046.0},{"date":"2018-05-08","close":24046.0},{"date":"2018-05-09","close":23957.0},{"date":"2018-05-10","close":24712.0},{"date":"2018-05-11","close":26642.0},{"date":"2018-05-14","close":26543.0},{"date":"2018-05-15","close":26543.0},{"date":"2018-05-16","close":26720.0},{"date":"2018-05-17","close":27885.0},{"date":"2018-05-18","close":27630.0},{"date":"2018-05-21","close":27819.0},{"date":"2018-05-23","close":28018.0},{"date":"2018-05-24","close":27308.0},{"date":"2018-05-25","close":26054.0},{"date":"2018-05-28","close":26343.0},{"date":"2018-05-29","close":26387.0},{"date":"2018-05-30","close":26099.0},{"date":"2018-05-31","close":26099.0},{"date":"2018-06-01","close":29894.0},{"date":"2018-06-04","close":31647.0},{"date":"2018-06-05","close":33911.0},{"date":"2018-06-07","close":37750.0},{"date":"2018-06-08","close":38272.0},{"date":"2018-06-11","close":32390.0},{"date":"2018-06-12","close":31270.0},{"date":"2018-06-14","close":31425.0},{"date":"2018-06-15","close":31370.0},{"date":"2018-06-18","close":30793.0},{"date":"2018-06-19","close":29927.0},{"date":"2018-06-20","close":29927.0},{"date":"2018-06-21","close":29228.0},{"date":"2018-06-22","close":29228.0},{"date":"2018-06-25","close":29705.0},{"date":"2018-06-26","close":29705.0},{"date":"2018-06-27","close":33478.0},{"date":"2018-06-28","close":33911.0},{"date":"2018-06-29","close":31647.0},{"date":"2018-07-02","close":29062.0},{"date":"2018-07-03","close":30182.0},{"date":"2018-07-04","close":29927.0},{"date":"2018-07-05","close":29062.0},{"date":"2018-07-06","close":29705.0},{"date":"2018-07-09","close":25133.0},{"date":"2018-07-10","close":24434.0},{"date":"2018-07-11","close":22359.0},{"date":"2018-07-12","close":21838.0},{"date":"2018-07-13","close":21971.0},{"date":"2018-07-16","close":20151.0},{"date":"2018-07-17","close":19252.0},{"date":"2018-07-18","close":19541.0},{"date":"2018-07-19","close":19108.0},{"date":"2018-07-20","close":19352.0},{"date":"2018-07-23","close":21494.0},{"date":"2018-07-24","close":22992.0},{"date":"2018-07-25","close":21172.0},{"date":"2018-07-26","close":22992.0},{"date":"2018-07-27","close":22515.0},{"date":"2018-07-30","close":21372.0},{"date":"2018-07-31","close":21937.0},{"date":"2018-08-01","close":21882.0},{"date":"2018-08-02","close":21838.0},{"date":"2018-08-03","close":22071.0},{"date":"2018-08-06","close":22792.0},{"date":"2018-08-07","close":22992.0},{"date":"2018-08-08","close":23569.0},{"date":"2018-08-09","close":27242.0},{"date":"2018-08-10","close":26676.0},{"date":"2018-08-13","close":27153.0},{"date":"2018-08-14","close":27120.0},{"date":"2018-08-16","close":27819.0},{"date":"2018-08-17","close":25810.0},{"date":"2018-08-20","close":27120.0},{"date":"2018-08-21","close":26387.0},{"date":"2018-08-22","close":25866.0},{"date":"2018-08-23","close":25966.0},{"date":"2018-08-24","close":26920.0},{"date":"2018-08-27","close":26864.0},{"date":"2018-08-28","close":27597.0},{"date":"2018-08-29","close":27785.0},{"date":"2018-08-30","close":28063.0},{"date":"2018-08-31","close":24279.0},{"date":"2018-09-03","close":23092.0},{"date":"2018-09-04","close":23469.0},{"date":"2018-09-05","close":24234.0},{"date":"2018-09-06","close":23990.0},{"date":"2018-09-07","close":23857.0},{"date":"2018-09-10","close":24234.0},{"date":"2018-09-11","close":24856.0},{"date":"2018-09-12","close":24179.0},{"date":"2018-09-13","close":24756.0},{"date":"2018-09-14","close":27497.0},{"date":"2018-09-17","close":28362.0},{"date":"2018-09-18","close":28684.0},{"date":"2018-09-19","close":32235.0},{"date":"2018-09-20","close":31181.0},{"date":"2018-09-21","close":31469.0},{"date":"2018-09-27","close":31148.0},{"date":"2018-09-28","close":32990.0},{"date":"2018-10-01","close":33633.0},{"date":"2018-10-02","close":32901.0},{"date":"2018-10-04","close":31747.0},{"date":"2018-10-05","close":28740.0},{"date":"2018-10-08","close":28740.0},{"date":"2018-10-10","close":28640.0},{"date":"2018-10-11","close":28362.0},{"date":"2018-10-12","close":29894.0},{"date":"2018-10-15","close":31525.0},{"date":"2018-10-16","close":32568.0},{"date":"2018-10-17","close":34976.0},{"date":"2018-10-18","close":35198.0},{"date":"2018-10-19","close":33822.0},{"date":"2018-10-22","close":32390.0},{"date":"2018-10-23","close":32568.0},{"date":"2018-10-24","close":32091.0},{"date":"2018-10-25","close":31525.0},{"date":"2018-10-26","close":32002.0},{"date":"2018-10-29","close":31148.0},{"date":"2018-10-30","close":32390.0},{"date":"2018-10-31","close":32812.0},{"date":"2018-11-01","close":31813.0},{"date":"2018-11-02","close":31902.0},{"date":"2018-11-05","close":33056.0},{"date":"2018-11-06","close":33955.0},{"date":"2018-11-07","close":33667.0},{"date":"2018-11-08","close":33090.0},{"date":"2018-11-09","close":33189.0},{"date":"2018-11-12","close":31647.0},{"date":"2018-11-13","close":30748.0},{"date":"2018-11-14","close":30748.0},{"date":"2018-11-15","close":30504.0},{"date":"2018-11-16","close":30227.0},{"date":"2018-11-19","close":30227.0},{"date":"2018-11-20","close":29228.0},{"date":"2018-11-21","close":28263.0},{"date":"2018-11-22","close":27974.0},{"date":"2018-11-23","close":28462.0},{"date":"2018-11-26","close":29062.0},{"date":"2018-11-27","close":28939.0},{"date":"2018-11-28","close":29028.0},{"date":"2018-11-29","close":29738.0},{"date":"2018-11-30","close":29505.0},{"date":"2018-12-03","close":29550.0},{"date":"2018-12-04","close":29550.0},{"date":"2018-12-05","close":29605.0},{"date":"2018-12-06","close":28939.0},{"date":"2018-12-07","close":28939.0},{"date":"2018-12-10","close":26576.0},{"date":"2018-12-11","close":26820.0},{"date":"2018-12-12","close":27308.0},{"date":"2018-12-13","close":28496.0},{"date":"2018-12-14","close":28307.0},{"date":"2018-12-17","close":28107.0},{"date":"2018-12-18","close":28107.0},{"date":"2018-12-19","close":28107.0},{"date":"2018-12-20","close":27885.0},{"date":"2018-12-21","close":26642.0},{"date":"2018-12-24","close":26820.0},{"date":"2018-12-26","close":25777.0},{"date":"2018-12-27","close":25333.0},{"date":"2018-12-28","close":25577.0},{"date":"2019-01-02","close":25477.0},{"date":"2019-01-03","close":25200.0},{"date":"2019-01-04","close":25045.0},{"date":"2019-01-07","close":25045.0},{"date":"2019-01-08","close":25200.0},{"date":"2019-01-09","close":25045.0},{"date":"2019-01-10","close":25045.0},{"date":"2019-01-11","close":25777.0},{"date":"2019-01-14","close":26154.0},{"date":"2019-01-15","close":26254.0},{"date":"2019-01-16","close":25899.0},{"date":"2019-01-17","close":26343.0},{"date":"2019-01-18","close":27785.0},{"date":"2019-01-21","close":29062.0},{"date":"2019-01-22","close":29028.0},{"date":"2019-01-23","close":28840.0},{"date":"2019-01-24","close":28362.0},{"date":"2019-01-25","close":28551.0},{"date":"2019-01-28","close":28740.0},{"date":"2019-01-29","close":28462.0},{"date":"2019-01-30","close":28973.0},{"date":"2019-01-31","close":28740.0},{"date":"2019-02-01","close":28740.0},{"date":"2019-02-07","close":27719.0},{"date":"2019-02-08","close":26476.0},{"date":"2019-02-11","close":30748.0},{"date":"2019-02-12","close":31325.0},{"date":"2019-02-13","close":31325.0},{"date":"2019-02-14","close":31270.0},{"date":"2019-02-15","close":30504.0},{"date":"2019-02-18","close":30282.0},{"date":"2019-02-19","close":30981.0},{"date":"2019-02-20","close":30604.0},{"date":"2019-02-21","close":29805.0},{"date":"2019-02-22","close":29894.0},{"date":"2019-02-25","close":30892.0},{"date":"2019-02-26","close":30848.0},{"date":"2019-02-27","close":30504.0},{"date":"2019-02-28","close":29261.0},{"date":"2019-03-04","close":31236.0},{"date":"2019-03-05","close":31181.0},{"date":"2019-03-06","close":33056.0},{"date":"2019-03-07","close":32668.0},{"date":"2019-03-08","close":33090.0},{"date":"2019-03-11","close":31625.0},{"date":"2019-03-12","close":31625.0},{"date":"2019-03-13","close":31325.0},{"date":"2019-03-14","close":30604.0},{"date":"2019-03-15","close":30604.0},{"date":"2019-03-18","close":30748.0},{"date":"2019-03-19","close":32002.0},{"date":"2019-03-20","close":31525.0},{"date":"2019-03-21","close":30948.0},{"date":"2019-03-22","close":30560.0},{"date":"2019-03-25","close":30659.0},{"date":"2019-03-26","close":30027.0},{"date":"2019-03-27","close":30082.0},{"date":"2019-03-28","close":31081.0},{"date":"2019-03-29","close":30704.0},{"date":"2019-04-01","close":31325.0},{"date":"2019-04-02","close":30748.0},{"date":"2019-04-03","close":31625.0},{"date":"2019-04-04","close":32191.0},{"date":"2019-04-05","close":31902.0},{"date":"2019-04-08","close":31370.0},{"date":"2019-04-09","close":32390.0},{"date":"2019-04-10","close":31270.0},{"date":"2019-04-11","close":31625.0},{"date":"2019-04-12","close":33822.0},{"date":"2019-04-15","close":35930.0},{"date":"2019-04-16","close":33955.0},{"date":"2019-04-17","close":33389.0},{"date":"2019-04-18","close":32768.0},{"date":"2019-04-19","close":34210.0},{"date":"2019-04-22","close":34110.0},{"date":"2019-04-23","close":33389.0},{"date":"2019-04-24","close":33733.0},{"date":"2019-04-25","close":33478.0},{"date":"2019-04-26","close":32568.0},{"date":"2019-04-29","close":32868.0},{"date":"2019-04-30","close":33189.0},{"date":"2019-05-02","close":33056.0},{"date":"2019-05-03","close":32990.0},{"date":"2019-05-07","close":32968.0},{"date":"2019-05-08","close":32668.0},{"date":"2019-05-09","close":31181.0},{"date":"2019-05-10","close":30981.0},{"date":"2019-05-13","close":30404.0},{"date":"2019-05-14","close":30892.0},{"date":"2019-05-15","close":31081.0},{"date":"2019-05-16","close":31325.0},{"date":"2019-05-17","close":31236.0},{"date":"2019-05-20","close":30748.0},{"date":"2019-05-21","close":30182.0},{"date":"2019-05-22","close":31947.0},{"date":"2019-05-23","close":31714.0},{"date":"2019-05-24","close":31469.0},{"date":"2019-05-27","close":32479.0},{"date":"2019-05-28","close":32612.0},{"date":"2019-05-29","close":32390.0},{"date":"2019-05-30","close":32612.0},{"date":"2019-05-31","close":33533.0},{"date":"2019-06-03","close":33245.0},{"date":"2019-06-04","close":32990.0},{"date":"2019-06-05","close":33567.0},{"date":"2019-06-07","close":33911.0},{"date":"2019-06-10","close":33567.0},{"date":"2019-06-11","close":33533.0},{"date":"2019-06-12","close":32990.0},{"date":"2019-06-13","close":33822.0},{"date":"2019-06-14","close":34432.0},{"date":"2019-06-17","close":34776.0},{"date":"2019-06-18","close":33855.0},{"date":"2019-06-19","close":33567.0},{"date":"2019-06-20","close":33733.0},{"date":"2019-06-21","close":33733.0},{"date":"2019-06-24","close":33667.0},{"date":"2019-06-25","close":32968.0},{"date":"2019-06-26","close":33189.0},{"date":"2019-06-27","close":33533.0},{"date":"2019-06-28","close":33911.0},{"date":"2019-07-01","close":34332.0},{"date":"2019-07-02","close":37750.0},{"date":"2019-07-03","close":37073.0},{"date":"2019-07-04","close":38327.0},{"date":"2019-07-05","close":38327.0},{"date":"2019-07-08","close":38616.0},{"date":"2019-07-09","close":39670.0},{"date":"2019-07-10","close":39193.0},{"date":"2019-07-11","close":40247.0},{"date":"2019-07-12","close":42866.0},{"date":"2019-07-15","close":41867.0},{"date":"2019-07-16","close":42744.0},{"date":"2019-07-17","close":42744.0},{"date":"2019-07-18","close":42588.0},{"date":"2019-07-19","close":43986.0},{"date":"2019-07-22","close":44308.0},{"date":"2019-07-23","close":44785.0},{"date":"2019-07-24","close":44308.0},{"date":"2019-07-25","close":43409.0},{"date":"2019-07-26","close":43931.0},{"date":"2019-07-29","close":42832.0},{"date":"2019-07-30","close":42766.0},{"date":"2019-07-31","close":43021.0},{"date":"2019-08-01","close":41101.0},{"date":"2019-08-02","close":40757.0},{"date":"2019-08-05","close":36596.0},{"date":"2019-08-06","close":35398.0},{"date":"2019-08-07","close":38039.0},{"date":"2019-08-08","close":39037.0},{"date":"2019-08-09","close":39614.0},{"date":"2019-08-12","close":40180.0},{"date":"2019-08-13","close":39859.0},{"date":"2019-08-14","close":39859.0},{"date":"2019-08-16","close":40724.0},{"date":"2019-08-19","close":40824.0},{"date":"2019-08-20","close":41967.0},{"date":"2019-08-21","close":42488.0},{"date":"2019-08-22","close":43509.0},{"date":"2019-08-23","close":43687.0},{"date":"2019-08-26","close":43021.0},{"date":"2019-08-27","close":42744.0},{"date":"2019-08-28","close":43310.0},{"date":"2019-08-29","close":44264.0},{"date":"2019-08-30","close":44841.0},{"date":"2019-09-02","close":42488.0},{"date":"2019-09-03","close":42588.0},{"date":"2019-09-04","close":43598.0},{"date":"2019-09-05","close":44885.0},{"date":"2019-09-06","close":46516.0},{"date":"2019-09-09","close":46283.0},{"date":"2019-09-10","close":44086.0},{"date":"2019-09-11","close":46472.0},{"date":"2019-09-16","close":46894.0},{"date":"2019-09-17","close":46516.0},{"date":"2019-09-18","close":45518.0},{"date":"2019-09-19","close":46283.0},{"date":"2019-09-20","close":46472.0},{"date":"2019-09-23","close":44686.0},{"date":"2019-09-24","close":43121.0},{"date":"2019-09-25","close":44086.0},{"date":"2019-09-26","close":44208.0},{"date":"2019-09-27","close":43931.0},{"date":"2019-09-30","close":42832.0},{"date":"2019-10-01","close":42644.0},{"date":"2019-10-02","close":42000.0},{"date":"2019-10-04","close":42067.0},{"date":"2019-10-07","close":43787.0},{"date":"2019-10-08","close":43687.0},{"date":"2019-10-10","close":43121.0},{"date":"2019-10-11","close":43210.0},{"date":"2019-10-14","close":42677.0},{"date":"2019-10-15","close":41590.0},{"date":"2019-10-16","close":38139.0},{"date":"2019-10-17","close":38139.0},{"date":"2019-10-18","close":38616.0},{"date":"2019-10-21","close":39614.0},{"date":"2019-10-22","close":38327.0},{"date":"2019-10-23","close":38416.0},{"date":"2019-10-24","close":38416.0},{"date":"2019-10-25","close":38238.0},{"date":"2019-10-28","close":37417.0},{"date":"2019-10-29","close":37462.0},{"date":"2019-10-30","close":37983.0},{"date":"2019-10-31","close":38616.0},{"date":"2019-11-01","close":40003.0},{"date":"2019-11-04","close":39281.0},{"date":"2019-11-05","close":38804.0},{"date":"2019-11-06","close":39515.0},{"date":"2019-11-07","close":39803.0},{"date":"2019-11-08","close":40380.0},{"date":"2019-11-11","close":42167.0},{"date":"2019-11-12","close":42766.0},{"date":"2019-11-13","close":42832.0},{"date":"2019-11-14","close":42588.0},{"date":"2019-11-15","close":41867.0},{"date":"2019-11-18","close":42167.0},{"date":"2019-11-19","close":42444.0},{"date":"2019-11-20","close":42488.0},{"date":"2019-11-21","close":42488.0},{"date":"2019-11-22","close":42167.0},{"date":"2019-11-25","close":42488.0},{"date":"2019-11-26","close":42167.0},{"date":"2019-11-27","close":41967.0},{"date":"2019-11-28","close":42167.0},{"date":"2019-11-29","close":42167.0},{"date":"2019-12-02","close":42766.0},{"date":"2019-12-03","close":43121.0},{"date":"2019-12-04","close":43543.0},{"date":"2019-12-05","close":43509.0},{"date":"2019-12-06","close":44364.0},{"date":"2019-12-09","close":43598.0},{"date":"2019-12-10","close":44508.0},{"date":"2019-12-11","close":44597.0},{"date":"2019-12-12","close":44086.0},{"date":"2019-12-13","close":43986.0},{"date":"2019-12-16","close":43931.0},{"date":"2019-12-17","close":43210.0},{"date":"2019-12-18","close":41678.0},{"date":"2019-12-19","close":41723.0},{"date":"2019-12-20","close":42167.0},{"date":"2019-12-23","close":41867.0},{"date":"2019-12-24","close":42067.0},{"date":"2019-12-26","close":41523.0},{"date":"2019-12-27","close":42300.0},{"date":"2019-12-30","close":43310.0},{"date":"2020-01-02","close":43210.0},{"date":"2020-01-03","close":43310.0},{"date":"2020-01-06","close":42832.0},{"date":"2020-01-07","close":44086.0},{"date":"2020-01-08","close":43121.0},{"date":"2020-01-09","close":43165.0},{"date":"2020-01-10","close":44086.0},{"date":"2020-01-13","close":43254.0},{"date":"2020-01-14","close":44264.0},{"date":"2020-01-15","close":43642.0},{"date":"2020-01-16","close":44086.0},{"date":"2020-01-17","close":46572.0},{"date":"2020-01-20","close":47238.0},{"date":"2020-01-21","close":46472.0},{"date":"2020-01-22","close":46605.0},{"date":"2020-01-23","close":46849.0},{"date":"2020-01-28","close":45995.0},{"date":"2020-01-29","close":42200.0},{"date":"2020-01-30","close":39137.0},{"date":"2020-01-31","close":38327.0},{"date":"2020-02-03","close":38616.0},{"date":"2020-02-04","close":41101.0},{"date":"2020-02-05","close":41146.0},{"date":"2020-02-06","close":42921.0},{"date":"2020-02-07","close":43210.0},{"date":"2020-02-10","close":43065.0},{"date":"2020-02-11","close":45263.0},{"date":"2020-02-12","close":46328.0},{"date":"2020-02-13","close":46472.0},{"date":"2020-02-14","close":46472.0},{"date":"2020-02-17","close":46705.0},{"date":"2020-02-18","close":45518.0},{"date":"2020-02-19","close":43931.0},{"date":"2020-02-20","close":44264.0},{"date":"2020-02-21","close":44552.0},{"date":"2020-02-24","close":43121.0},{"date":"2020-02-25","close":42832.0},{"date":"2020-02-26","close":43787.0},{"date":"2020-02-27","close":43065.0},{"date":"2020-02-28","close":42544.0},{"date":"2020-03-02","close":42588.0},{"date":"2020-03-03","close":42766.0},{"date":"2020-03-04","close":43065.0},{"date":"2020-03-05","close":45129.0},{"date":"2020-03-06","close":45129.0},{"date":"2020-03-09","close":43210.0},{"date":"2020-03-10","close":42300.0},{"date":"2020-03-11","close":41201.0},{"date":"2020-03-12","close":39581.0},{"date":"2020-03-13","close":43121.0},{"date":"2020-03-16","close":38327.0},{"date":"2020-03-17","close":36407.0},{"date":"2020-03-18","close":36407.0},{"date":"2020-03-19","close":36507.0},{"date":"2020-03-20","close":37218.0},{"date":"2020-03-23","close":36075.0},{"date":"2020-03-24","close":36407.0},{"date":"2020-03-25","close":36507.0},{"date":"2020-03-26","close":39193.0},{"date":"2020-03-27","close":40247.0},{"date":"2020-03-30","close":40824.0},{"date":"2020-03-31","close":41678.0},{"date":"2020-04-01","close":41623.0},{"date":"2020-04-02","close":42067.0},{"date":"2020-04-03","close":42488.0},{"date":"2020-04-06","close":42644.0},{"date":"2020-04-07","close":42644.0},{"date":"2020-04-08","close":42488.0},{"date":"2020-04-09","close":45451.0},{"date":"2020-04-10","close":45030.0},{"date":"2020-04-13","close":45551.0},{"date":"2020-04-14","close":45074.0},{"date":"2020-04-16","close":45551.0},{"date":"2020-04-17","close":46772.0},{"date":"2020-04-20","close":46672.0},{"date":"2020-04-21","close":45651.0},{"date":"2020-04-22","close":45706.0},{"date":"2020-04-23","close":46028.0},{"date":"2020-04-24","close":45451.0},{"date":"2020-04-27","close":45518.0},{"date":"2020-04-28","close":45451.0},{"date":"2020-04-29","close":47915.0},{"date":"2020-05-04","close":47915.0},{"date":"2020-05-06","close":47915.0},{"date":"2020-05-07","close":47915.0},{"date":"2020-05-08","close":50977.0},{"date":"2020-05-11","close":52697.0},{"date":"2020-05-12","close":52609.0},{"date":"2020-05-13","close":51743.0},{"date":"2020-05-14","close":52997.0},{"date":"2020-05-15","close":52697.0},{"date":"2020-05-18","close":62773.0},{"date":"2020-05-19","close":64204.0},{"date":"2020-05-20","close":69087.0},{"date":"2020-05-21","close":73792.0},{"date":"2020-05-22","close":73792.0},{"date":"2020-05-25","close":71872.0},{"date":"2020-05-26","close":72349.0},{"date":"2020-05-27","close":71972.0},{"date":"2020-05-28","close":70530.0},{"date":"2020-05-29","close":71772.0},{"date":"2020-06-01","close":71395.0},{"date":"2020-06-02","close":72349.0},{"date":"2020-06-03","close":71972.0},{"date":"2020-06-04","close":72827.0},{"date":"2020-06-05","close":79063.0},{"date":"2020-06-08","close":76666.0},{"date":"2020-06-09","close":76755.0},{"date":"2020-06-10","close":78097.0},{"date":"2020-06-11","close":73892.0},{"date":"2020-06-12","close":71484.0},{"date":"2020-06-15","close":66024.0},{"date":"2020-06-16","close":67078.0},{"date":"2020-06-17","close":66224.0},{"date":"2020-06-18","close":65359.0},{"date":"2020-06-19","close":61719.0},{"date":"2020-06-22","close":62196.0},{"date":"2020-06-23","close":58168.0},{"date":"2020-06-24","close":59311.0},{"date":"2020-06-25","close":60088.0},{"date":"2020-06-26","close":57968.0},{"date":"2020-06-29","close":57968.0},{"date":"2020-06-30","close":57491.0},{"date":"2020-07-01","close":57791.0},{"date":"2020-07-02","close":57025.0},{"date":"2020-07-03","close":57402.0},{"date":"2020-07-06","close":56448.0},{"date":"2020-07-07","close":52031.0},{"date":"2020-07-08","close":52697.0},{"date":"2020-07-09","close":52609.0},{"date":"2020-07-10","close":54140.0},{"date":"2020-07-13","close":52997.0},{"date":"2020-07-14","close":53285.0},{"date":"2020-07-15","close":52320.0},{"date":"2020-07-16","close":52031.0},{"date":"2020-07-17","close":52320.0},{"date":"2020-07-20","close":52609.0},{"date":"2020-07-21","close":51943.0},{"date":"2020-07-22","close":51943.0},{"date":"2020-07-23","close":51454.0},{"date":"2020-07-24","close":51266.0},{"date":"2020-07-27","close":49834.0},{"date":"2020-07-28","close":48769.0},{"date":"2020-07-29","close":46095.0},{"date":"2020-07-30","close":46605.0},{"date":"2020-07-31","close":48769.0},{"date":"2020-08-03","close":48580.0},{"date":"2020-08-04","close":50312.0},{"date":"2020-08-05","close":50500.0},{"date":"2020-08-06","close":49923.0},{"date":"2020-08-07","close":49157.0},{"date":"2020-08-10","close":48103.0},{"date":"2020-08-11","close":48103.0},{"date":"2020-08-12","close":45995.0},{"date":"2020-08-13","close":49157.0},{"date":"2020-08-14","close":48103.0},{"date":"2020-08-18","close":46516.0},{"date":"2020-08-19","close":46894.0},{"date":"2020-08-20","close":43210.0},{"date":"2020-08-21","close":43887.0},{"date":"2020-08-24","close":43065.0},{"date":"2020-08-25","close":43598.0},{"date":"2020-08-26","close":43121.0},{"date":"2020-08-27","close":42389.0},{"date":"2020-08-28","close":43409.0},{"date":"2020-08-31","close":44264.0},{"date":"2020-09-01","close":43310.0},{"date":"2020-09-02","close":42966.0},{"date":"2020-09-03","close":44020.0},{"date":"2020-09-04","close":43121.0},{"date":"2020-09-07","close":43831.0},{"date":"2020-09-08","close":43687.0},{"date":"2020-09-09","close":45174.0},{"date":"2020-09-10","close":45263.0},{"date":"2020-09-11","close":44308.0},{"date":"2020-09-14","close":44552.0},{"date":"2020-09-15","close":44785.0},{"date":"2020-09-16","close":44109.0},{"date":"2020-09-17","close":42966.0},{"date":"2020-09-18","close":42644.0},{"date":"2020-09-21","close":42067.0},{"date":"2020-09-22","close":41246.0},{"date":"2020-09-23","close":41590.0},{"date":"2020-09-24","close":41301.0},{"date":"2020-09-25","close":41334.0},{"date":"2020-09-28","close":41823.0},{"date":"2020-09-29","close":41867.0},{"date":"2020-10-05","close":41001.0},{"date":"2020-10-06","close":41046.0},{"date":"2020-10-07","close":44020.0},{"date":"2020-10-08","close":44508.0},{"date":"2020-10-12","close":44552.0},{"date":"2020-10-13","close":46949.0},{"date":"2020-10-14","close":50877.0},{"date":"2020-10-15","close":50312.0},{"date":"2020-10-16","close":49357.0},{"date":"2020-10-19","close":49357.0},{"date":"2020-10-20","close":49923.0},{"date":"2020-10-21","close":50500.0},{"date":"2020-10-22","close":50600.0},{"date":"2020-10-23","close":50778.0},{"date":"2020-10-26","close":48015.0},{"date":"2020-10-27","close":47271.0},{"date":"2020-10-28","close":47049.0},{"date":"2020-10-29","close":45806.0},{"date":"2020-10-30","close":44408.0},{"date":"2020-11-02","close":42766.0},{"date":"2020-11-03","close":42444.0},{"date":"2020-11-04","close":41301.0},{"date":"2020-11-05","close":42167.0},{"date":"2020-11-06","close":41967.0},{"date":"2020-11-09","close":42588.0},{"date":"2020-11-10","close":41590.0},{"date":"2020-11-11","close":41046.0},{"date":"2020-11-12","close":40569.0},{"date":"2020-11-13","close":40624.0},{"date":"2020-11-16","close":41678.0},{"date":"2020-11-17","close":41590.0},{"date":"2020-11-18","close":41301.0},{"date":"2020-11-19","close":41523.0},{"date":"2020-11-20","close":42544.0},{"date":"2020-11-23","close":46849.0},{"date":"2020-11-24","close":47093.0},{"date":"2020-11-25","close":45074.0},{"date":"2020-11-26","close":45129.0},{"date":"2020-11-27","close":44086.0},{"date":"2020-11-30","close":46028.0},{"date":"2020-12-01","close":46894.0},{"date":"2020-12-02","close":48769.0},{"date":"2020-12-03","close":50500.0},{"date":"2020-12-04","close":50400.0},{"date":"2020-12-07","close":51843.0},{"date":"2020-12-08","close":51077.0},{"date":"2020-12-09","close":52609.0},{"date":"2020-12-10","close":51654.0},{"date":"2020-12-11","close":50312.0},{"date":"2020-12-14","close":50689.0},{"date":"2020-12-15","close":55383.0},{"date":"2020-12-16","close":56537.0},{"date":"2020-12-17","close":53763.0},{"date":"2020-12-18","close":54617.0},{"date":"2020-12-21","close":51554.0},{"date":"2020-12-22","close":46994.0},{"date":"2020-12-23","close":48680.0},{"date":"2020-12-24","close":53285.0},{"date":"2020-12-28","close":47371.0},{"date":"2020-12-29","close":48492.0},{"date":"2020-12-30","close":48580.0},{"date":"2021-01-04","close":46572.0},{"date":"2021-01-05","close":48580.0},{"date":"2021-01-06","close":47915.0},{"date":"2021-01-07","close":47915.0},{"date":"2021-01-08","close":47526.0},{"date":"2021-01-11","close":49635.0},{"date":"2021-01-12","close":47526.0},{"date":"2021-01-13","close":48103.0},{"date":"2021-01-14","close":48192.0},{"date":"2021-01-15","close":47526.0},{"date":"2021-01-18","close":46949.0},{"date":"2021-01-19","close":45518.0},{"date":"2021-01-20","close":46095.0},{"date":"2021-01-21","close":45651.0},{"date":"2021-01-22","close":45518.0},{"date":"2021-01-25","close":47182.0},{"date":"2021-01-26","close":47471.0},{"date":"2021-01-27","close":47915.0},{"date":"2021-01-28","close":45451.0},{"date":"2021-01-29","close":43121.0},{"date":"2021-02-01","close":45651.0},{"date":"2021-02-02","close":45706.0},{"date":"2021-02-03","close":45263.0},{"date":"2021-02-04","close":45174.0},{"date":"2021-02-05","close":44941.0},{"date":"2021-02-08","close":44597.0},{"date":"2021-02-09","close":44552.0},{"date":"2021-02-10","close":44752.0},{"date":"2021-02-15","close":46472.0},{"date":"2021-02-16","close":46128.0},{"date":"2021-02-17","close":46772.0},{"date":"2021-02-18","close":47848.0},{"date":"2021-02-19","close":48869.0},{"date":"2021-02-22","close":46994.0},{"date":"2021-02-23","close":46028.0},{"date":"2021-02-24","close":44364.0},{"date":"2021-02-25","close":44208.0},{"date":"2021-02-26","close":43121.0},{"date":"2021-03-02","close":42544.0},{"date":"2021-03-03","close":43687.0},{"date":"2021-03-04","close":43887.0},{"date":"2021-03-05","close":43986.0},{"date":"2021-03-08","close":44109.0},{"date":"2021-03-09","close":43443.0},{"date":"2021-03-10","close":43310.0},{"date":"2021-03-11","close":43310.0},{"date":"2021-03-12","close":44264.0},{"date":"2021-03-15","close":44752.0},{"date":"2021-03-16","close":44408.0},{"date":"2021-03-17","close":43931.0},{"date":"2021-03-18","close":44086.0},{"date":"2021-03-19","close":44086.0},{"date":"2021-03-22","close":43986.0},{"date":"2021-03-23","close":43687.0},{"date":"2021-03-24","close":43687.0},{"date":"2021-03-25","close":43310.0},{"date":"2021-03-26","close":42832.0},{"date":"2021-03-29","close":45129.0},{"date":"2021-03-30","close":44652.0},{"date":"2021-03-31","close":44652.0},{"date":"2021-04-01","close":44752.0},{"date":"2021-04-02","close":45229.0},{"date":"2021-04-05","close":45651.0},{"date":"2021-04-06","close":47238.0},{"date":"2021-04-07","close":48869.0},{"date":"2021-04-08","close":49157.0},{"date":"2021-04-09","close":50500.0},{"date":"2021-04-12","close":49535.0},{"date":"2021-04-13","close":49157.0},{"date":"2021-04-14","close":49157.0},{"date":"2021-04-15","close":51943.0},{"date":"2021-04-16","close":56348.0},{"date":"2021-04-19","close":57491.0},{"date":"2021-04-20","close":50778.0},{"date":"2021-04-21","close":53763.0},{"date":"2021-04-22","close":52420.0},{"date":"2021-04-23","close":55383.0},{"date":"2021-04-26","close":52897.0},{"date":"2021-04-27","close":51743.0},{"date":"2021-04-28","close":52897.0},{"date":"2021-04-29","close":54906.0},{"date":"2021-04-30","close":53763.0},{"date":"2021-05-03","close":51454.0},{"date":"2021-05-04","close":51454.0},{"date":"2021-05-06","close":51843.0},{"date":"2021-05-07","close":51843.0},{"date":"2021-05-10","close":49834.0},{"date":"2021-05-11","close":49734.0},{"date":"2021-05-12","close":53186.0},{"date":"2021-05-13","close":51943.0},{"date":"2021-05-14","close":50778.0},{"date":"2021-05-17","close":46572.0},{"date":"2021-05-18","close":48392.0},{"date":"2021-05-20","close":49058.0},{"date":"2021-05-21","close":47149.0},{"date":"2021-05-24","close":44752.0},{"date":"2021-05-25","close":45129.0},{"date":"2021-05-26","close":45030.0},{"date":"2021-05-27","close":48015.0},{"date":"2021-05-28","close":48869.0},{"date":"2021-05-31","close":49923.0},{"date":"2021-06-01","close":49635.0},{"date":"2021-06-02","close":48492.0},{"date":"2021-06-03","close":47437.0},{"date":"2021-06-04","close":47238.0},{"date":"2021-06-07","close":46772.0},{"date":"2021-06-08","close":46672.0},{"date":"2021-06-09","close":46949.0},{"date":"2021-06-10","close":47571.0},{"date":"2021-06-11","close":46994.0},{"date":"2021-06-14","close":49257.0},{"date":"2021-06-15","close":49446.0},{"date":"2021-06-16","close":48580.0},{"date":"2021-06-17","close":48392.0},{"date":"2021-06-18","close":48680.0},{"date":"2021-06-21","close":50600.0},{"date":"2021-06-22","close":52120.0},{"date":"2021-06-23","close":52120.0},{"date":"2021-06-24","close":51355.0},{"date":"2021-06-25","close":53563.0},{"date":"2021-06-28","close":57968.0},{"date":"2021-06-29","close":57968.0},{"date":"2021-06-30","close":57203.0},{"date":"2021-07-01","close":55205.0},{"date":"2021-07-02","close":56060.0},{"date":"2021-07-05","close":56725.0},{"date":"2021-07-06","close":57203.0},{"date":"2021-07-07","close":56148.0},{"date":"2021-07-08","close":53186.0},{"date":"2021-07-09","close":52997.0},{"date":"2021-07-12","close":53285.0},{"date":"2021-07-13","close":53862.0},{"date":"2021-07-14","close":56348.0},{"date":"2021-07-15","close":54717.0},{"date":"2021-07-16","close":54617.0},{"date":"2021-07-19","close":52520.0},{"date":"2021-07-20","close":51554.0},{"date":"2021-07-21","close":51743.0},{"date":"2021-07-22","close":51177.0},{"date":"2021-07-23","close":50877.0},{"date":"2021-07-26","close":54428.0},{"date":"2021-07-27","close":50023.0},{"date":"2021-07-28","close":48969.0},{"date":"2021-07-29","close":50112.0},{"date":"2021-07-30","close":49834.0},{"date":"2021-08-02","close":49635.0},{"date":"2021-08-03","close":48492.0},{"date":"2021-08-04","close":47049.0},{"date":"2021-08-05","close":48392.0},{"date":"2021-08-06","close":50689.0},{"date":"2021-08-09","close":48392.0},{"date":"2021-08-10","close":50689.0},{"date":"2021-08-11","close":49357.0},{"date":"2021-08-12","close":49157.0},{"date":"2021-08-13","close":49635.0},{"date":"2021-08-17","close":48492.0},{"date":"2021-08-18","close":49635.0},{"date":"2021-08-19","close":48580.0},{"date":"2021-08-20","close":45995.0},{"date":"2021-08-23","close":45706.0},{"date":"2021-08-24","close":47437.0},{"date":"2021-08-25","close":48192.0},{"date":"2021-08-26","close":46672.0},{"date":"2021-08-27","close":46472.0},{"date":"2021-08-30","close":46472.0},{"date":"2021-08-31","close":47437.0},{"date":"2021-09-01","close":47815.0},{"date":"2021-09-02","close":46572.0},{"date":"2021-09-03","close":47526.0},{"date":"2021-09-06","close":47049.0},{"date":"2021-09-07","close":46472.0},{"date":"2021-09-08","close":45518.0},{"date":"2021-09-09","close":44464.0},{"date":"2021-09-10","close":43409.0},{"date":"2021-09-13","close":40924.0},{"date":"2021-09-14","close":41101.0},{"date":"2021-09-15","close":38416.0},{"date":"2021-09-16","close":38416.0},{"date":"2021-09-17","close":38804.0},{"date":"2021-09-23","close":38327.0},{"date":"2021-09-24","close":39581.0},{"date":"2021-09-27","close":38416.0},{"date":"2021-09-28","close":36219.0},{"date":"2021-09-29","close":35353.0},{"date":"2021-09-30","close":38804.0},{"date":"2021-10-01","close":36596.0},{"date":"2021-10-05","close":33733.0},{"date":"2021-10-06","close":31902.0},{"date":"2021-10-07","close":33434.0},{"date":"2021-10-08","close":33533.0},{"date":"2021-10-12","close":32568.0},{"date":"2021-10-13","close":33056.0},{"date":"2021-10-14","close":34488.0},{"date":"2021-10-15","close":34687.0},{"date":"2021-10-18","close":34687.0},{"date":"2021-10-19","close":34776.0},{"date":"2021-10-20","close":35353.0},{"date":"2021-10-21","close":34299.0},{"date":"2021-10-22","close":34011.0},{"date":"2021-10-25","close":33434.0},{"date":"2021-10-26","close":34299.0},{"date":"2021-10-27","close":34011.0},{"date":"2021-10-28","close":34488.0},{"date":"2021-10-29","close":33245.0},{"date":"2021-11-01","close":33056.0},{"date":"2021-11-02","close":32968.0},{"date":"2021-11-03","close":33245.0},{"date":"2021-11-04","close":32968.0},{"date":"2021-11-05","close":32568.0},{"date":"2021-11-08","close":31625.0},{"date":"2021-11-09","close":30659.0},{"date":"2021-11-10","close":29805.0},{"date":"2021-11-11","close":29983.0},{"date":"2021-11-12","close":30948.0},{"date":"2021-11-15","close":33911.0},{"date":"2021-11-16","close":32568.0},{"date":"2021-11-17","close":31525.0},{"date":"2021-11-18","close":30848.0},{"date":"2021-11-19","close":31714.0},{"date":"2021-11-22","close":32291.0},{"date":"2021-11-23","close":31902.0},{"date":"2021-11-24","close":31325.0},{"date":"2021-11-25","close":30282.0},{"date":"2021-11-26","close":28462.0},{"date":"2021-11-29","close":28640.0},{"date":"2021-11-30","close":26720.0},{"date":"2021-12-01","close":27597.0},{"date":"2021-12-02","close":28640.0},{"date":"2021-12-03","close":29228.0},{"date":"2021-12-06","close":29505.0},{"date":"2021-12-07","close":29894.0},{"date":"2021-12-08","close":29894.0},{"date":"2021-12-09","close":30082.0},{"date":"2021-12-10","close":29705.0},{"date":"2021-12-13","close":31714.0},{"date":"2021-12-14","close":29406.0},{"date":"2021-12-15","close":28362.0},{"date":"2021-12-16","close":28063.0},{"date":"2021-12-17","close":28063.0},{"date":"2021-12-20","close":27120.0},{"date":"2021-12-21","close":28063.0},{"date":"2021-12-22","close":27686.0},{"date":"2021-12-23","close":28063.0},{"date":"2021-12-24","close":28640.0},{"date":"2021-12-27","close":28551.0},{"date":"2021-12-28","close":27885.0},{"date":"2021-12-29","close":28462.0},{"date":"2021-12-30","close":29228.0},{"date":"2022-01-03","close":29605.0},{"date":"2022-01-04","close":30082.0},{"date":"2022-01-05","close":29028.0},{"date":"2022-01-06","close":29406.0},{"date":"2022-01-07","close":30182.0},{"date":"2022-01-10","close":29805.0},{"date":"2022-01-11","close":29228.0},{"date":"2022-01-12","close":29317.0},{"date":"2022-01-13","close":29605.0},{"date":"2022-01-14","close":29894.0},{"date":"2022-01-17","close":31813.0},{"date":"2022-01-18","close":33245.0},{"date":"2022-01-19","close":31902.0},{"date":"2022-01-20","close":32568.0},{"date":"2022-01-21","close":31425.0},{"date":"2022-01-24","close":29128.0},{"date":"2022-01-25","close":27597.0},{"date":"2022-01-26","close":27597.0},{"date":"2022-01-27","close":25966.0},{"date":"2022-01-28","close":26543.0},{"date":"2022-02-03","close":29128.0},{"date":"2022-02-04","close":30659.0},{"date":"2022-02-07","close":31714.0},{"date":"2022-02-08","close":30948.0},{"date":"2022-02-09","close":31048.0},{"date":"2022-02-10","close":30182.0},{"date":"2022-02-11","close":29805.0},{"date":"2022-02-14","close":28263.0},{"date":"2022-02-15","close":27020.0},{"date":"2022-02-16","close":28462.0},{"date":"2022-02-17","close":28063.0},{"date":"2022-02-18","close":28551.0},{"date":"2022-02-21","close":28640.0},{"date":"2022-02-22","close":27785.0},{"date":"2022-02-23","close":28063.0},{"date":"2022-02-24","close":26720.0},{"date":"2022-02-25","close":27020.0},{"date":"2022-02-28","close":27497.0},{"date":"2022-03-02","close":27974.0},{"date":"2022-03-03","close":27885.0},{"date":"2022-03-04","close":27785.0},{"date":"2022-03-07","close":27120.0},{"date":"2022-03-08","close":27020.0},{"date":"2022-03-10","close":28640.0},{"date":"2022-03-11","close":28640.0},{"date":"2022-03-14","close":29228.0},{"date":"2022-03-15","close":37939.0},{"date":"2022-03-16","close":37273.0},{"date":"2022-03-17","close":37073.0},{"date":"2022-03-18","close":35642.0},{"date":"2022-03-21","close":35553.0},{"date":"2022-03-22","close":35353.0},{"date":"2022-03-23","close":35253.0},{"date":"2022-03-24","close":35642.0},{"date":"2022-03-25","close":34210.0},{"date":"2022-03-28","close":34210.0},{"date":"2022-03-29","close":34011.0},{"date":"2022-03-30","close":33822.0},{"date":"2022-03-31","close":34776.0},{"date":"2022-04-01","close":34488.0},{"date":"2022-04-04","close":38039.0},{"date":"2022-04-05","close":36319.0},{"date":"2022-04-06","close":36796.0},{"date":"2022-04-07","close":34687.0},{"date":"2022-04-08","close":34687.0},{"date":"2022-04-11","close":32091.0},{"date":"2022-04-12","close":30848.0},{"date":"2022-04-13","close":30948.0},{"date":"2022-04-14","close":30659.0},{"date":"2022-04-15","close":29894.0},{"date":"2022-04-18","close":30748.0},{"date":"2022-04-19","close":31236.0},{"date":"2022-04-20","close":31625.0},{"date":"2022-04-21","close":31425.0},{"date":"2022-04-22","close":30560.0},{"date":"2022-04-25","close":29894.0},{"date":"2022-04-26","close":31048.0},{"date":"2022-04-27","close":31714.0},{"date":"2022-04-28","close":32968.0},{"date":"2022-04-29","close":33822.0},{"date":"2022-05-02","close":34011.0},{"date":"2022-05-03","close":33245.0},{"date":"2022-05-04","close":33533.0},{"date":"2022-05-06","close":35076.0},{"date":"2022-05-09","close":32968.0},{"date":"2022-05-10","close":33633.0},{"date":"2022-05-11","close":33156.0},{"date":"2022-05-12","close":32291.0},{"date":"2022-05-13","close":34011.0},{"date":"2022-05-16","close":35253.0},{"date":"2022-05-17","close":35253.0},{"date":"2022-05-18","close":35253.0},{"date":"2022-05-19","close":36596.0},{"date":"2022-05-20","close":36896.0},{"date":"2022-05-23","close":36119.0},{"date":"2022-05-24","close":35353.0},{"date":"2022-05-25","close":34687.0},{"date":"2022-05-26","close":34210.0},{"date":"2022-05-27","close":35076.0},{"date":"2022-05-30","close":35930.0},{"date":"2022-05-31","close":37173.0},{"date":"2022-06-02","close":39093.0},{"date":"2022-06-03","close":40436.0},{"date":"2022-06-07","close":39581.0},{"date":"2022-06-08","close":38904.0},{"date":"2022-06-09","close":37562.0},{"date":"2022-06-10","close":39093.0},{"date":"2022-06-13","close":36984.0},{"date":"2022-06-14","close":38616.0},{"date":"2022-06-15","close":36219.0},{"date":"2022-06-16","close":37462.0},{"date":"2022-06-17","close":37661.0},{"date":"2022-06-20","close":37661.0},{"date":"2022-06-21","close":37562.0},{"date":"2022-06-22","close":39958.0},{"date":"2022-06-23","close":39193.0},{"date":"2022-06-24","close":40924.0},{"date":"2022-06-27","close":41678.0},{"date":"2022-06-28","close":40624.0},{"date":"2022-06-29","close":43021.0},{"date":"2022-06-30","close":39859.0},{"date":"2022-07-01","close":40924.0},{"date":"2022-07-04","close":38516.0},{"date":"2022-07-05","close":37939.0},{"date":"2022-07-06","close":35930.0},{"date":"2022-07-07","close":35930.0},{"date":"2022-07-08","close":36319.0},{"date":"2022-07-11","close":34876.0},{"date":"2022-07-12","close":34488.0},{"date":"2022-07-13","close":37661.0},{"date":"2022-07-14","close":36796.0},{"date":"2022-07-15","close":38039.0},{"date":"2022-07-18","close":38716.0},{"date":"2022-07-19","close":38716.0},{"date":"2022-07-20","close":37850.0},{"date":"2022-07-21","close":38327.0},{"date":"2022-07-22","close":37073.0},{"date":"2022-07-25","close":35830.0},{"date":"2022-07-26","close":36030.0},{"date":"2022-07-27","close":35930.0},{"date":"2022-07-28","close":36796.0},{"date":"2022-07-29","close":36319.0},{"date":"2022-08-01","close":35353.0},{"date":"2022-08-02","close":34687.0},{"date":"2022-08-03","close":34687.0},{"date":"2022-08-04","close":34687.0},{"date":"2022-08-05","close":35253.0},{"date":"2022-08-08","close":34210.0},{"date":"2022-08-09","close":32768.0},{"date":"2022-08-10","close":33533.0},{"date":"2022-08-11","close":33822.0},{"date":"2022-08-12","close":34299.0},{"date":"2022-08-16","close":34588.0},{"date":"2022-08-17","close":33056.0},{"date":"2022-08-18","close":32568.0},{"date":"2022-08-19","close":32568.0},{"date":"2022-08-22","close":31714.0},{"date":"2022-08-23","close":30848.0},{"date":"2022-08-24","close":33822.0},{"date":"2022-08-25","close":35253.0},{"date":"2022-08-26","close":35253.0},{"date":"2022-08-29","close":34488.0},{"date":"2022-08-30","close":33533.0},{"date":"2022-08-31","close":32291.0},{"date":"2022-09-01","close":31714.0},{"date":"2022-09-02","close":31525.0},{"date":"2022-09-05","close":31525.0},{"date":"2022-09-06","close":34299.0},{"date":"2022-09-07","close":33911.0},{"date":"2022-09-08","close":33345.0},{"date":"2022-09-13","close":35253.0},{"date":"2022-09-14","close":34210.0},{"date":"2022-09-15","close":36696.0},{"date":"2022-09-16","close":36796.0},{"date":"2022-09-19","close":34687.0},{"date":"2022-09-20","close":34876.0},{"date":"2022-09-21","close":34110.0},{"date":"2022-09-22","close":32968.0},{"date":"2022-09-23","close":42832.0},{"date":"2022-09-26","close":43598.0},{"date":"2022-09-27","close":41001.0},{"date":"2022-09-28","close":43310.0},{"date":"2022-09-29","close":39193.0},{"date":"2022-09-30","close":36407.0},{"date":"2022-10-04","close":37073.0},{"date":"2022-10-05","close":42255.0},{"date":"2022-10-06","close":42644.0},{"date":"2022-10-07","close":38516.0},{"date":"2022-10-11","close":36119.0},{"date":"2022-10-12","close":32968.0},{"date":"2022-10-13","close":36896.0},{"date":"2022-10-14","close":36796.0},{"date":"2022-10-17","close":38716.0},{"date":"2022-10-18","close":37373.0},{"date":"2022-10-19","close":36319.0},{"date":"2022-10-20","close":34876.0},{"date":"2022-10-21","close":32191.0},{"date":"2022-10-24","close":32568.0},{"date":"2022-10-25","close":32091.0},{"date":"2022-10-26","close":31325.0},{"date":"2022-10-27","close":32568.0},{"date":"2022-10-28","close":32291.0},{"date":"2022-10-31","close":32390.0},{"date":"2022-11-01","close":32668.0},{"date":"2022-11-02","close":31425.0},{"date":"2022-11-03","close":30948.0},{"date":"2022-11-04","close":30182.0},{"date":"2022-11-07","close":30848.0},{"date":"2022-11-08","close":30282.0},{"date":"2022-11-09","close":30948.0},{"date":"2022-11-10","close":21749.0},{"date":"2022-11-11","close":20695.0},{"date":"2022-11-14","close":20029.0},{"date":"2022-11-15","close":20206.0},{"date":"2022-11-16","close":19629.0},{"date":"2022-11-17","close":19008.0},{"date":"2022-11-18","close":19063.0},{"date":"2022-11-21","close":20029.0},{"date":"2022-11-22","close":19452.0},{"date":"2022-11-23","close":19729.0},{"date":"2022-11-24","close":23469.0},{"date":"2022-11-25","close":22226.0},{"date":"2022-11-28","close":23569.0},{"date":"2022-11-29","close":22892.0},{"date":"2022-11-30","close":22614.0},{"date":"2022-12-01","close":21937.0},{"date":"2022-12-02","close":21172.0},{"date":"2022-12-05","close":21072.0},{"date":"2022-12-06","close":19929.0},{"date":"2022-12-07","close":19452.0},{"date":"2022-12-08","close":18265.0},{"date":"2022-12-09","close":18265.0},{"date":"2022-12-12","close":18265.0},{"date":"2022-12-13","close":18265.0},{"date":"2022-12-14","close":18265.0},{"date":"2022-12-15","close":18265.0},{"date":"2022-12-16","close":18265.0},{"date":"2022-12-19","close":18265.0},{"date":"2022-12-20","close":18265.0},{"date":"2022-12-21","close":18265.0},{"date":"2022-12-22","close":18265.0},{"date":"2022-12-23","close":18265.0},{"date":"2022-12-26","close":18265.0},{"date":"2022-12-27","close":18265.0},{"date":"2022-12-28","close":18265.0},{"date":"2022-12-29","close":18265.0},{"date":"2023-01-02","close":18265.0},{"date":"2023-01-03","close":19097.0},{"date":"2023-01-04","close":17332.0},{"date":"2023-01-05","close":17133.0},{"date":"2023-01-06","close":16156.0},{"date":"2023-01-09","close":16300.0},{"date":"2023-01-10","close":16012.0},{"date":"2023-01-11","close":16445.0},{"date":"2023-01-12","close":19441.0},{"date":"2023-01-13","close":18797.0},{"date":"2023-01-16","close":18209.0},{"date":"2023-01-17","close":17432.0},{"date":"2023-01-18","close":17033.0},{"date":"2023-01-19","close":16300.0},{"date":"2023-01-20","close":16944.0},{"date":"2023-01-25","close":17343.0},{"date":"2023-01-26","close":17499.0},{"date":"2023-01-27","close":16988.0},{"date":"2023-01-30","close":16822.0},{"date":"2023-01-31","close":16611.0},{"date":"2023-02-01","close":16600.0},{"date":"2023-02-02","close":16855.0},{"date":"2023-02-03","close":17621.0},{"date":"2023-02-06","close":18708.0},{"date":"2023-02-07","close":18131.0},{"date":"2023-02-08","close":19419.0},{"date":"2023-02-09","close":18908.0},{"date":"2023-02-10","close":20040.0},{"date":"2023-02-13","close":19186.0},{"date":"2023-02-14","close":18875.0},{"date":"2023-02-15","close":18220.0},{"date":"2023-02-16","close":18575.0},{"date":"2023-02-17","close":18176.0},{"date":"2023-02-20","close":18242.0},{"date":"2023-02-21","close":18387.0},{"date":"2023-02-22","close":17732.0},{"date":"2023-02-23","close":17088.0},{"date":"2023-02-24","close":17255.0},{"date":"2023-02-27","close":16722.0},{"date":"2023-02-28","close":16755.0},{"date":"2023-03-02","close":19086.0},{"date":"2023-03-03","close":18564.0},{"date":"2023-03-06","close":21638.0},{"date":"2023-03-07","close":23136.0},{"date":"2023-03-08","close":21915.0},{"date":"2023-03-09","close":20195.0},{"date":"2023-03-10","close":19441.0},{"date":"2023-03-13","close":19208.0},{"date":"2023-03-14","close":17765.0},{"date":"2023-03-15","close":18398.0},{"date":"2023-03-16","close":17854.0},{"date":"2023-03-17","close":18442.0},{"date":"2023-03-20","close":19219.0},{"date":"2023-03-21","close":21039.0},{"date":"2023-03-22","close":20506.0},{"date":"2023-03-23","close":20750.0},{"date":"2023-03-24","close":18964.0},{"date":"2023-03-27","close":20262.0},{"date":"2023-03-28","close":20906.0},{"date":"2023-03-29","close":22859.0},{"date":"2023-03-30","close":22526.0},{"date":"2023-03-31","close":23580.0},{"date":"2023-04-03","close":30626.0},{"date":"2023-04-04","close":39781.0},{"date":"2023-04-05","close":45274.0},{"date":"2023-04-06","close":46217.0},{"date":"2023-04-07","close":48270.0},{"date":"2023-04-10","close":62695.0},{"date":"2023-04-11","close":81449.0},{"date":"2023-04-12","close":81449.0},{"date":"2023-04-13","close":90437.0},{"date":"2023-04-14","close":90437.0},{"date":"2023-04-17","close":117513.0},{"date":"2023-04-18","close":152689.0},{"date":"2023-04-19","close":129386.0},{"date":"2023-04-20","close":128165.0},{"date":"2023-04-21","close":92656.0},{"date":"2023-04-24","close":91768.0},{"date":"2023-04-25","close":85000.0},{"date":"2023-04-26","close":70685.0},{"date":"2023-04-27","close":91879.0},{"date":"2023-04-28","close":91436.0},{"date":"2023-05-02","close":89105.0},{"date":"2023-05-03","close":82225.0},{"date":"2023-05-04","close":75567.0},{"date":"2023-05-08","close":77121.0},{"date":"2023-05-09","close":66690.0},{"date":"2023-05-10","close":63916.0},{"date":"2023-05-11","close":57924.0},{"date":"2023-05-12","close":68022.0},{"date":"2023-05-15","close":81005.0},{"date":"2023-05-16","close":92212.0},{"date":"2023-05-17","close":93988.0},{"date":"2023-05-18","close":85998.0},{"date":"2023-05-19","close":82225.0},{"date":"2023-05-22","close":82003.0},{"date":"2023-05-23","close":85443.0},{"date":"2023-05-24","close":85665.0},{"date":"2023-05-25","close":82891.0},{"date":"2023-05-26","close":79007.0},{"date":"2023-05-30","close":79673.0},{"date":"2023-05-31","close":79895.0},{"date":"2023-06-01","close":89438.0},{"date":"2023-06-02","close":85221.0},{"date":"2023-06-05","close":86664.0},{"date":"2023-06-07","close":84334.0},{"date":"2023-06-08","close":83779.0},{"date":"2023-06-09","close":83779.0},{"date":"2023-06-12","close":81892.0},{"date":"2023-06-13","close":85887.0},{"date":"2023-06-14","close":98981.0},{"date":"2023-06-15","close":97872.0},{"date":"2023-06-16","close":98870.0},{"date":"2023-06-19","close":99092.0},{"date":"2023-06-20","close":92767.0},{"date":"2023-06-21","close":93433.0},{"date":"2023-06-22","close":95541.0},{"date":"2023-06-23","close":92767.0},{"date":"2023-06-26","close":86775.0},{"date":"2023-06-27","close":82114.0},{"date":"2023-06-28","close":76344.0},{"date":"2023-06-29","close":68687.0},{"date":"2023-06-30","close":66912.0},{"date":"2023-07-03","close":69575.0},{"date":"2023-07-04","close":69797.0},{"date":"2023-07-05","close":76344.0},{"date":"2023-07-06","close":74014.0},{"date":"2023-07-07","close":74902.0},{"date":"2023-07-10","close":73015.0},{"date":"2023-07-11","close":76233.0},{"date":"2023-07-12","close":73237.0},{"date":"2023-07-13","close":73237.0},{"date":"2023-07-14","close":73237.0},{"date":"2023-07-17","close":74014.0},{"date":"2023-07-18","close":73348.0},{"date":"2023-07-19","close":70796.0},{"date":"2023-07-20","close":70463.0},{"date":"2023-07-21","close":68909.0},{"date":"2023-07-24","close":66801.0},{"date":"2023-07-25","close":65359.0},{"date":"2023-07-26","close":62140.0},{"date":"2023-07-27","close":59921.0},{"date":"2023-07-28","close":61697.0},{"date":"2023-07-31","close":61697.0},{"date":"2023-08-01","close":60143.0},{"date":"2023-08-02","close":58479.0},{"date":"2023-08-03","close":56814.0},{"date":"2023-08-04","close":59699.0},{"date":"2023-08-07","close":55704.0},{"date":"2023-08-08","close":54151.0},{"date":"2023-08-09","close":54373.0},{"date":"2023-08-10","close":53596.0},{"date":"2023-08-11","close":52986.0},{"date":"2023-08-14","close":51765.0},{"date":"2023-08-16","close":49046.0},{"date":"2023-08-17","close":50711.0},{"date":"2023-08-18","close":47604.0},{"date":"2023-08-21","close":49768.0},{"date":"2023-08-22","close":49934.0},{"date":"2023-08-23","close":47105.0},{"date":"2023-08-24","close":48492.0},{"date":"2023-08-25","close":47826.0},{"date":"2023-08-28","close":51266.0},{"date":"2023-08-29","close":52486.0},{"date":"2023-08-30","close":53152.0},{"date":"2023-08-31","close":54539.0},{"date":"2023-09-01","close":50766.0},{"date":"2023-09-04","close":52320.0},{"date":"2023-09-05","close":50489.0},{"date":"2023-09-06","close":50045.0},{"date":"2023-09-07","close":48103.0},{"date":"2023-09-08","close":48159.0},{"date":"2023-09-11","close":47049.0},{"date":"2023-09-12","close":46661.0},{"date":"2023-09-13","close":45496.0},{"date":"2023-09-14","close":45995.0},{"date":"2023-09-15","close":46328.0},{"date":"2023-09-18","close":46272.0},{"date":"2023-09-19","close":44830.0},{"date":"2023-09-20","close":45218.0},{"date":"2023-09-21","close":43554.0},{"date":"2023-09-22","close":43276.0},{"date":"2023-09-25","close":42278.0},{"date":"2023-09-26","close":42777.0},{"date":"2023-09-27","close":41612.0},{"date":"2023-10-04","close":39448.0},{"date":"2023-10-05","close":38949.0},{"date":"2023-10-06","close":39226.0},{"date":"2023-10-10","close":38116.0},{"date":"2023-10-11","close":39171.0},{"date":"2023-10-12","close":42555.0},{"date":"2023-10-13","close":43665.0},{"date":"2023-10-16","close":40780.0},{"date":"2023-10-17","close":52986.0},{"date":"2023-10-18","close":48325.0},{"date":"2023-10-19","close":45496.0},{"date":"2023-10-20","close":41168.0},{"date":"2023-10-23","close":40169.0},{"date":"2023-10-24","close":42056.0},{"date":"2023-10-25","close":40169.0},{"date":"2023-10-26","close":37062.0},{"date":"2023-10-27","close":37395.0},{"date":"2023-10-30","close":38227.0},{"date":"2023-10-31","close":35009.0},{"date":"2023-11-01","close":33900.0},{"date":"2023-11-02","close":35620.0},{"date":"2023-11-03","close":36396.0},{"date":"2023-11-06","close":42111.0},{"date":"2023-11-07","close":41723.0},{"date":"2023-11-08","close":40225.0},{"date":"2023-11-09","close":38893.0},{"date":"2023-11-10","close":37562.0},{"date":"2023-11-13","close":37229.0},{"date":"2023-11-14","close":39337.0},{"date":"2023-11-15","close":39781.0},{"date":"2023-11-16","close":39281.0},{"date":"2023-11-17","close":38449.0},{"date":"2023-11-20","close":39281.0},{"date":"2023-11-21","close":39171.0},{"date":"2023-11-22","close":38283.0},{"date":"2023-11-23","close":37562.0},{"date":"2023-11-24","close":37340.0},{"date":"2023-11-27","close":37284.0},{"date":"2023-11-28","close":36896.0},{"date":"2023-11-29","close":37007.0},{"date":"2023-11-30","close":39060.0},{"date":"2023-12-01","close":37506.0},{"date":"2023-12-04","close":36840.0},{"date":"2023-12-05","close":35842.0},{"date":"2023-12-06","close":35953.0},{"date":"2023-12-07","close":35842.0},{"date":"2023-12-08","close":36840.0},{"date":"2023-12-11","close":36396.0},{"date":"2023-12-12","close":35953.0},{"date":"2023-12-13","close":35564.0},{"date":"2023-12-14","close":35953.0},{"date":"2023-12-15","close":38005.0},{"date":"2023-12-18","close":38394.0},{"date":"2023-12-19","close":38505.0},{"date":"2023-12-20","close":38505.0},{"date":"2023-12-21","close":40336.0},{"date":"2023-12-22","close":39392.0},{"date":"2023-12-26","close":38394.0},{"date":"2023-12-27","close":41279.0},{"date":"2023-12-28","close":41556.0},{"date":"2024-01-02","close":41112.0},{"date":"2024-01-03","close":40114.0},{"date":"2024-01-04","close":39670.0},{"date":"2024-01-05","close":39559.0},{"date":"2024-01-08","close":40003.0},{"date":"2024-01-09","close":40114.0},{"date":"2024-01-10","close":39060.0},{"date":"2024-01-11","close":38949.0},{"date":"2024-01-12","close":37783.0},{"date":"2024-01-15","close":37562.0},{"date":"2024-01-16","close":37950.0},{"date":"2024-01-17","close":37007.0},{"date":"2024-01-18","close":36729.0},{"date":"2024-01-19","close":36285.0},{"date":"2024-01-22","close":35065.0},{"date":"2024-01-23","close":34732.0},{"date":"2024-01-24","close":35120.0},{"date":"2024-01-25","close":35731.0},{"date":"2024-01-26","close":35509.0},{"date":"2024-01-29","close":36341.0},{"date":"2024-01-30","close":36341.0},{"date":"2024-01-31","close":35342.0},{"date":"2024-02-01","close":34732.0},{"date":"2024-02-02","close":35009.0},{"date":"2024-02-05","close":34954.0},{"date":"2024-02-06","close":34399.0},{"date":"2024-02-07","close":34565.0},{"date":"2024-02-08","close":35065.0},{"date":"2024-02-13","close":36119.0},{"date":"2024-02-14","close":36618.0},{"date":"2024-02-15","close":37340.0},{"date":"2024-02-16","close":36840.0},{"date":"2024-02-19","close":36063.0},{"date":"2024-02-20","close":36230.0},{"date":"2024-02-21","close":35953.0},{"date":"2024-02-22","close":35731.0},{"date":"2024-02-23","close":35509.0},{"date":"2024-02-26","close":35564.0},{"date":"2024-02-27","close":34843.0},{"date":"2024-02-28","close":34898.0},{"date":"2024-02-29","close":34343.0},{"date":"2024-03-04","close":34177.0},{"date":"2024-03-05","close":33400.0},{"date":"2024-03-06","close":32513.0},{"date":"2024-03-07","close":31902.0},{"date":"2024-03-08","close":31902.0},{"date":"2024-03-11","close":32457.0},{"date":"2024-03-12","close":35287.0},{"date":"2024-03-13","close":35620.0},{"date":"2024-03-14","close":34510.0},{"date":"2024-03-15","close":36230.0},{"date":"2024-03-18","close":36174.0},{"date":"2024-03-19","close":35009.0},{"date":"2024-03-20","close":34177.0},{"date":"2024-03-21","close":33789.0},{"date":"2024-03-22","close":33678.0},{"date":"2024-03-25","close":33955.0},{"date":"2024-03-26","close":33567.0},{"date":"2024-03-27","close":33178.0},{"date":"2024-03-28","close":33234.0},{"date":"2024-03-29","close":32679.0},{"date":"2024-04-01","close":33289.0},{"date":"2024-04-02","close":32235.0},{"date":"2024-04-03","close":31569.0},{"date":"2024-04-04","close":31569.0},{"date":"2024-04-05","close":31680.0},{"date":"2024-04-08","close":29905.0},{"date":"2024-04-09","close":28795.0},{"date":"2024-04-11","close":28185.0},{"date":"2024-04-12","close":28185.0},{"date":"2024-04-15","close":26909.0},{"date":"2024-04-16","close":25966.0},{"date":"2024-04-17","close":25744.0},{"date":"2024-04-18","close":26798.0},{"date":"2024-04-19","close":26077.0},{"date":"2024-04-22","close":26631.0},{"date":"2024-04-23","close":26298.0},{"date":"2024-04-24","close":27242.0},{"date":"2024-04-25","close":27186.0},{"date":"2024-04-26","close":28240.0},{"date":"2024-04-29","close":28240.0},{"date":"2024-04-30","close":28240.0},{"date":"2024-05-02","close":28351.0},{"date":"2024-05-03","close":28573.0},{"date":"2024-05-07","close":28074.0},{"date":"2024-05-08","close":28129.0},{"date":"2024-05-09","close":27686.0},{"date":"2024-05-10","close":27297.0},{"date":"2024-05-13","close":27297.0},{"date":"2024-05-14","close":28962.0},{"date":"2024-05-16","close":30016.0},{"date":"2024-05-17","close":29683.0},{"date":"2024-05-20","close":28684.0},{"date":"2024-05-21","close":28407.0},{"date":"2024-05-22","close":28684.0},{"date":"2024-05-23","close":28018.0},{"date":"2024-05-24","close":27186.0},{"date":"2024-05-27","close":27575.0},{"date":"2024-05-28","close":27242.0},{"date":"2024-05-29","close":26798.0},{"date":"2024-05-30","close":33844.0},{"date":"2024-05-31","close":32790.0},{"date":"2024-06-03","close":33456.0},{"date":"2024-06-04","close":31292.0},{"date":"2024-06-05","close":30460.0},{"date":"2024-06-07","close":30904.0},{"date":"2024-06-10","close":30349.0},{"date":"2024-06-11","close":32845.0},{"date":"2024-06-12","close":31958.0},{"date":"2024-06-13","close":32124.0},{"date":"2024-06-14","close":31958.0},{"date":"2024-06-17","close":30793.0},{"date":"2024-06-18","close":29572.0},{"date":"2024-06-19","close":29905.0},{"date":"2024-06-20","close":29516.0},{"date":"2024-06-21","close":30127.0},{"date":"2024-06-24","close":28629.0},{"date":"2024-06-25","close":28351.0},{"date":"2024-06-26","close":28296.0},{"date":"2024-06-27","close":27741.0},{"date":"2024-06-28","close":27686.0},{"date":"2024-07-01","close":28018.0},{"date":"2024-07-02","close":28018.0},{"date":"2024-07-03","close":27907.0},{"date":"2024-07-04","close":27353.0},{"date":"2024-07-05","close":27519.0},{"date":"2024-07-08","close":27907.0},{"date":"2024-07-09","close":28018.0},{"date":"2024-07-10","close":27630.0},{"date":"2024-07-11","close":27741.0},{"date":"2024-07-12","close":27242.0},{"date":"2024-07-15","close":27519.0},{"date":"2024-07-16","close":26909.0},{"date":"2024-07-17","close":26520.0},{"date":"2024-07-18","close":25577.0},{"date":"2024-07-19","close":25744.0},{"date":"2024-07-22","close":24745.0},{"date":"2024-07-23","close":24412.0},{"date":"2024-07-24","close":24412.0},{"date":"2024-07-25","close":23691.0},{"date":"2024-07-26","close":23302.0},{"date":"2024-07-29","close":23691.0},{"date":"2024-07-30","close":22914.0},{"date":"2024-07-31","close":23302.0},{"date":"2024-08-01","close":23913.0},{"date":"2024-08-02","close":22637.0},{"date":"2024-08-05","close":19119.0},{"date":"2024-08-06","close":21072.0},{"date":"2024-08-07","close":20961.0},{"date":"2024-08-08","close":20628.0},{"date":"2024-08-09","close":21338.0},{"date":"2024-08-12","close":21749.0},{"date":"2024-08-13","close":24301.0},{"date":"2024-08-14","close":24024.0},{"date":"2024-08-16","close":24967.0},{"date":"2024-08-19","close":26409.0},{"date":"2024-08-20","close":31736.0},{"date":"2024-08-21","close":30404.0},{"date":"2024-08-22","close":30571.0},{"date":"2024-08-23","close":30404.0},{"date":"2024-08-26","close":28407.0},{"date":"2024-08-27","close":27186.0},{"date":"2024-08-28","close":27186.0},{"date":"2024-08-29","close":27186.0},{"date":"2024-08-30","close":26742.0},{"date":"2024-09-02","close":26798.0},{"date":"2024-09-03","close":29849.0},{"date":"2024-09-04","close":30071.0},{"date":"2024-09-05","close":29239.0},{"date":"2024-09-06","close":27796.0},{"date":"2024-09-09","close":26576.0},{"date":"2024-09-10","close":25300.0},{"date":"2024-09-11","close":25577.0},{"date":"2024-09-12","close":28573.0},{"date":"2024-09-13","close":27075.0},{"date":"2024-09-19","close":26409.0},{"date":"2024-09-20","close":25910.0},{"date":"2024-09-23","close":26909.0},{"date":"2024-09-24","close":28240.0},{"date":"2024-09-25","close":27630.0},{"date":"2024-09-26","close":28129.0},{"date":"2024-09-27","close":27408.0},{"date":"2024-09-30","close":26742.0},{"date":"2024-10-02","close":26243.0},{"date":"2024-10-04","close":25910.0},{"date":"2024-10-07","close":27852.0},{"date":"2024-10-08","close":27186.0},{"date":"2024-10-10","close":26631.0},{"date":"2024-10-11","close":26132.0},{"date":"2024-10-14","close":25577.0},{"date":"2024-10-15","close":25078.0},{"date":"2024-10-16","close":25078.0},{"date":"2024-10-17","close":25466.0},{"date":"2024-10-18","close":25466.0},{"date":"2024-10-21","close":25300.0},{"date":"2024-10-22","close":23968.0},{"date":"2024-10-23","close":23691.0},{"date":"2024-10-24","close":23247.0},{"date":"2024-10-25","close":23080.0},{"date":"2024-10-28","close":23746.0},{"date":"2024-10-29","close":23247.0},{"date":"2024-10-30","close":23080.0},{"date":"2024-10-31","close":23247.0},{"date":"2024-11-01","close":23080.0},{"date":"2024-11-04","close":23691.0},{"date":"2024-11-05","close":26687.0},{"date":"2024-11-06","close":25910.0},{"date":"2024-11-07","close":24967.0},{"date":"2024-11-08","close":25855.0},{"date":"2024-11-11","close":24190.0},{"date":"2024-11-12","close":22969.0},{"date":"2024-11-13","close":22148.0},{"date":"2024-11-14","close":21638.0},{"date":"2024-11-15","close":21316.0},{"date":"2024-11-18","close":21971.0},{"date":"2024-11-19","close":25244.0},{"date":"2024-11-20","close":24301.0},{"date":"2024-11-21","close":23580.0},{"date":"2024-11-22","close":23358.0},{"date":"2024-11-25","close":24079.0},{"date":"2024-11-26","close":24357.0},{"date":"2024-11-27","close":23358.0},{"date":"2024-11-28","close":23524.0},{"date":"2024-11-29","close":23080.0},{"date":"2024-12-02","close":22526.0},{"date":"2024-12-03","close":22748.0},{"date":"2024-12-04","close":21937.0},{"date":"2024-12-05","close":21527.0},{"date":"2024-12-06","close":20906.0},{"date":"2024-12-09","close":18864.0},{"date":"2024-12-10","close":20484.0},{"date":"2024-12-11","close":21316.0},{"date":"2024-12-12","close":21105.0},{"date":"2024-12-13","close":21360.0},{"date":"2024-12-16","close":21882.0},{"date":"2024-12-17","close":21494.0},{"date":"2024-12-18","close":21727.0},{"date":"2024-12-19","close":21039.0},{"date":"2024-12-20","close":20262.0},{"date":"2024-12-23","close":20850.0},{"date":"2024-12-24","close":20617.0},{"date":"2024-12-26","close":20018.0},{"date":"2024-12-27","close":19829.0},{"date":"2024-12-30","close":20118.0},{"date":"2025-01-02","close":20218.0},{"date":"2025-01-03","close":20772.0},{"date":"2025-01-06","close":21549.0},{"date":"2025-01-07","close":21272.0},{"date":"2025-01-08","close":21438.0},{"date":"2025-01-09","close":21405.0},{"date":"2025-01-10","close":21438.0},{"date":"2025-01-13","close":20928.0},{"date":"2025-01-14","close":21449.0},{"date":"2025-01-15","close":21072.0},{"date":"2025-01-16","close":21338.0},{"date":"2025-01-17","close":21238.0},{"date":"2025-01-20","close":21494.0},{"date":"2025-01-21","close":20983.0},{"date":"2025-01-22","close":21072.0},{"date":"2025-01-23","close":20384.0},{"date":"2025-01-24","close":20462.0},{"date":"2025-01-31","close":20184.0},{"date":"2025-02-03","close":19407.0},{"date":"2025-02-04","close":19862.0},{"date":"2025-02-05","close":20007.0},{"date":"2025-02-06","close":20206.0},{"date":"2025-02-07","close":19907.0},{"date":"2025-02-10","close":21216.0},{"date":"2025-02-11","close":21139.0},{"date":"2025-02-12","close":20806.0},{"date":"2025-02-13","close":21416.0},{"date":"2025-02-14","close":21139.0},{"date":"2025-02-17","close":22115.0},{"date":"2025-02-18","close":22026.0},{"date":"2025-02-19","close":23136.0},{"date":"2025-02-20","close":23302.0},{"date":"2025-02-21","close":23413.0},{"date":"2025-02-24","close":23191.0},{"date":"2025-02-25","close":23025.0},{"date":"2025-02-26","close":23080.0},{"date":"2025-02-27","close":23025.0},{"date":"2025-02-28","close":22359.0},{"date":"2025-03-04","close":21272.0},{"date":"2025-03-05","close":21616.0},{"date":"2025-03-06","close":21039.0},{"date":"2025-03-07","close":20861.0},{"date":"2025-03-10","close":20861.0},{"date":"2025-03-11","close":20562.0},{"date":"2025-03-12","close":20783.0},{"date":"2025-03-13","close":20251.0},{"date":"2025-03-14","close":20495.0},{"date":"2025-03-17","close":20695.0},{"date":"2025-03-18","close":20373.0},{"date":"2025-03-19","close":20462.0},{"date":"2025-03-20","close":20539.0},{"date":"2025-03-21","close":20051.0},{"date":"2025-03-24","close":19840.0},{"date":"2025-03-25","close":19496.0},{"date":"2025-03-26","close":19563.0},{"date":"2025-03-27","close":19097.0},{"date":"2025-03-28","close":18509.0},{"date":"2025-03-31","close":17721.0},{"date":"2025-04-01","close":18187.0},{"date":"2025-04-02","close":17710.0},{"date":"2025-04-03","close":17277.0},{"date":"2025-04-04","close":17610.0},{"date":"2025-04-07","close":14625.0},{"date":"2025-04-08","close":14780.0},{"date":"2025-04-09","close":13859.0},{"date":"2025-04-10","close":15135.0},{"date":"2025-04-11","close":15280.0},{"date":"2025-04-14","close":16201.0},{"date":"2025-04-15","close":16644.0},{"date":"2025-04-16","close":16034.0},{"date":"2025-04-17","close":16378.0},{"date":"2025-04-18","close":16267.0},{"date":"2025-04-21","close":16567.0},{"date":"2025-04-22","close":15968.0},{"date":"2025-04-23","close":16489.0},{"date":"2025-04-24","close":16422.0},{"date":"2025-04-25","close":16800.0},{"date":"2025-04-28","close":16611.0},{"date":"2025-04-29","close":16367.0},{"date":"2025-04-30","close":16012.0},{"date":"2025-05-02","close":15668.0},{"date":"2025-05-07","close":15435.0},{"date":"2025-05-08","close":15601.0},{"date":"2025-05-09","close":15335.0},{"date":"2025-05-12","close":15945.0},{"date":"2025-05-13","close":15646.0},{"date":"2025-05-14","close":15868.0},{"date":"2025-05-15","close":15734.0},{"date":"2025-05-16","close":15812.0},{"date":"2025-05-19","close":15646.0},{"date":"2025-05-20","close":15180.0},{"date":"2025-05-21","close":15246.0},{"date":"2025-05-22","close":14836.0},{"date":"2025-05-23","close":14458.0},{"date":"2025-05-26","close":14691.0},{"date":"2025-05-27","close":14469.0},{"date":"2025-05-28","close":14924.0},{"date":"2025-05-29","close":15091.0},{"date":"2025-05-30","close":15490.0},{"date":"2025-06-02","close":15313.0},{"date":"2025-06-04","close":15435.0},{"date":"2025-06-05","close":15524.0},{"date":"2025-06-09","close":15157.0},{"date":"2025-06-10","close":15069.0},{"date":"2025-06-11","close":15180.0},{"date":"2025-06-12","close":15235.0},{"date":"2025-06-13","close":14924.0},{"date":"2025-06-16","close":14414.0},{"date":"2025-06-17","close":14392.0},{"date":"2025-06-18","close":14303.0},{"date":"2025-06-19","close":14236.0},{"date":"2025-06-20","close":14625.0},{"date":"2025-06-23","close":14292.0},{"date":"2025-06-24","close":14592.0},{"date":"2025-06-25","close":14836.0},{"date":"2025-06-26","close":14481.0},{"date":"2025-06-27","close":13881.0},{"date":"2025-06-30","close":13704.0},{"date":"2025-07-01","close":13704.0},{"date":"2025-07-02","close":13537.0},{"date":"2025-07-03","close":17599.0},{"date":"2025-07-04","close":20750.0},{"date":"2025-07-07","close":19363.0},{"date":"2025-07-08","close":21072.0},{"date":"2025-07-09","close":20451.0},{"date":"2025-07-10","close":19629.0},{"date":"2025-07-11","close":19751.0},{"date":"2025-07-14","close":21516.0},{"date":"2025-07-15","close":21116.0},{"date":"2025-07-16","close":20351.0},{"date":"2025-07-17","close":19341.0},{"date":"2025-07-18","close":25133.0},{"date":"2025-07-21","close":23746.0},{"date":"2025-07-22","close":23025.0},{"date":"2025-07-23","close":23968.0},{"date":"2025-07-24","close":25411.0},{"date":"2025-07-25","close":24024.0},{"date":"2025-07-28","close":24079.0},{"date":"2025-07-29","close":23247.0},{"date":"2025-07-30","close":23968.0},{"date":"2025-07-31","close":24634.0},{"date":"2025-08-01","close":23080.0},{"date":"2025-08-04","close":22748.0},{"date":"2025-08-05","close":24911.0},{"date":"2025-08-06","close":25133.0},{"date":"2025-08-07","close":24856.0},{"date":"2025-08-08","close":24856.0},{"date":"2025-08-11","close":28629.0},{"date":"2025-08-12","close":27741.0},{"date":"2025-08-13","close":26687.0},{"date":"2025-08-14","close":26243.0},{"date":"2025-08-18","close":25688.0},{"date":"2025-08-19","close":24634.0},{"date":"2025-08-20","close":24800.0},{"date":"2025-08-21","close":23802.0},{"date":"2025-08-22","close":25411.0},{"date":"2025-08-25","close":25910.0},{"date":"2025-08-26","close":25688.0},{"date":"2025-08-27","close":25300.0},{"date":"2025-08-28","close":24079.0},{"date":"2025-08-29","close":23247.0},{"date":"2025-09-01","close":22803.0},{"date":"2025-09-02","close":22359.0},{"date":"2025-09-03","close":21971.0},{"date":"2025-09-04","close":23191.0},{"date":"2025-09-05","close":22692.0},{"date":"2025-09-08","close":22470.0},{"date":"2025-09-09","close":22526.0},{"date":"2025-09-10","close":22969.0},{"date":"2025-09-11","close":22914.0},{"date":"2025-09-12","close":23968.0},{"date":"2025-09-15","close":23302.0},{"date":"2025-09-16","close":23080.0},{"date":"2025-09-17","close":22637.0},{"date":"2025-09-18","close":22692.0},{"date":"2025-09-19","close":22248.0},{"date":"2025-09-22","close":22082.0},{"date":"2025-09-23","close":21782.0},{"date":"2025-09-24","close":21838.0},{"date":"2025-09-25","close":22969.0},{"date":"2025-09-26","close":22193.0},{"date":"2025-09-29","close":17743.0},{"date":"2025-09-30","close":17943.0},{"date":"2025-10-01","close":18220.0},{"date":"2025-10-02","close":18786.0},{"date":"2025-10-10","close":18664.0},{"date":"2025-10-13","close":19330.0},{"date":"2025-10-14","close":19186.0},{"date":"2025-10-15","close":19174.0},{"date":"2025-10-16","close":20584.0},{"date":"2025-10-17","close":20750.0},{"date":"2025-10-20","close":20084.0},{"date":"2025-10-21","close":20284.0},{"date":"2025-10-22","close":21028.0},{"date":"2025-10-23","close":20317.0},{"date":"2025-10-24","close":22526.0},{"date":"2025-10-27","close":21771.0},{"date":"2025-10-28","close":21116.0},{"date":"2025-10-29","close":21183.0},{"date":"2025-10-30","close":20473.0},{"date":"2025-10-31","close":19441.0},{"date":"2025-11-03","close":19086.0},{"date":"2025-11-04","close":19263.0},{"date":"2025-11-05","close":19563.0},{"date":"2025-11-06","close":20184.0},{"date":"2025-11-07","close":19430.0},{"date":"2025-11-10","close":19862.0},{"date":"2025-11-11","close":20284.0},{"date":"2025-11-12","close":20195.0},{"date":"2025-11-13","close":19929.0},{"date":"2025-11-14","close":19052.0},{"date":"2025-11-17","close":18786.0},{"date":"2025-11-18","close":18531.0},{"date":"2025-11-19","close":17854.0},{"date":"2025-11-20","close":18065.0},{"date":"2025-11-21","close":17477.0},{"date":"2025-11-24","close":16889.0},{"date":"2025-11-25","close":16589.0},{"date":"2025-11-26","close":17421.0},{"date":"2025-11-27","close":17144.0},{"date":"2025-11-28","close":17454.0},{"date":"2025-12-01","close":17366.0},{"date":"2025-12-02","close":17310.0},{"date":"2025-12-03","close":17343.0},{"date":"2025-12-04","close":16811.0},{"date":"2025-12-05","close":16667.0},{"date":"2025-12-08","close":16667.0},{"date":"2025-12-09","close":16600.0},{"date":"2025-12-10","close":16733.0},{"date":"2025-12-11","close":16644.0},{"date":"2025-12-12","close":16600.0},{"date":"2025-12-15","close":16900.0},{"date":"2025-12-16","close":16223.0},{"date":"2025-12-17","close":15823.0},{"date":"2025-12-18","close":15546.0},{"date":"2025-12-19","close":16201.0},{"date":"2025-12-22","close":15834.0},{"date":"2025-12-23","close":15457.0},{"date":"2025-12-24","close":15557.0},{"date":"2025-12-26","close":15313.0},{"date":"2025-12-29","close":15646.0},{"date":"2025-12-30","close":15435.0},{"date":"2026-01-02","close":15624.0},{"date":"2026-01-05","close":15990.0},{"date":"2026-01-06","close":16378.0},{"date":"2026-01-07","close":15712.0},{"date":"2026-01-08","close":17621.0},{"date":"2026-01-09","close":16234.0},{"date":"2026-01-12","close":15934.0},{"date":"2026-01-13","close":16589.0},{"date":"2026-01-14","close":15979.0},{"date":"2026-01-15","close":16034.0},{"date":"2026-01-16","close":15890.0},{"date":"2026-01-19","close":17321.0},{"date":"2026-01-20","close":18642.0},{"date":"2026-01-21","close":17810.0},{"date":"2026-01-22","close":23136.0},{"date":"2026-01-23","close":20384.0},{"date":"2026-01-26","close":23191.0},{"date":"2026-01-27","close":22748.0},{"date":"2026-01-28","close":23691.0},{"date":"2026-01-29","close":23080.0},{"date":"2026-01-30","close":22104.0},{"date":"2026-02-02","close":21083.0},{"date":"2026-02-03","close":21571.0},{"date":"2026-02-04","close":21971.0},{"date":"2026-02-05","close":20806.0},{"date":"2026-02-06","close":20129.0},{"date":"2026-02-09","close":21094.0},{"date":"2026-02-10","close":20817.0},{"date":"2026-02-11","close":20262.0},{"date":"2026-02-12","close":20273.0},{"date":"2026-02-13","close":19296.0},{"date":"2026-02-19","close":19763.0},{"date":"2026-02-20","close":19285.0},{"date":"2026-02-23","close":19174.0},{"date":"2026-02-24","close":21061.0},{"date":"2026-02-25","close":20550.0},{"date":"2026-02-26","close":19574.0},{"date":"2026-02-27","close":19241.0},{"date":"2026-03-03","close":17754.0},{"date":"2026-03-04","close":16001.0},{"date":"2026-03-05","close":17221.0},{"date":"2026-03-06","close":17122.0},{"date":"2026-03-09","close":15934.0},{"date":"2026-03-10","close":16667.0},{"date":"2026-03-11","close":16667.0},{"date":"2026-03-12","close":16500.0},{"date":"2026-03-13","close":16345.0},{"date":"2026-03-16","close":15679.0},{"date":"2026-03-17","close":15679.0},{"date":"2026-03-18","close":15624.0},{"date":"2026-03-19","close":15535.0},{"date":"2026-03-20","close":15701.0},{"date":"2026-03-23","close":15091.0},{"date":"2026-03-24","close":15313.0},{"date":"2026-03-25","close":16500.0},{"date":"2026-03-26","close":16045.0},{"date":"2026-03-27","close":16367.0},{"date":"2026-03-30","close":16312.0},{"date":"2026-03-31","close":17577.0},{"date":"2026-04-01","close":17466.0},{"date":"2026-04-02","close":16567.0},{"date":"2026-04-03","close":16644.0},{"date":"2026-04-06","close":16622.0},{"date":"2026-04-07","close":16267.0},{"date":"2026-04-08","close":16800.0},{"date":"2026-04-09","close":16356.0},{"date":"2026-04-10","close":16622.0},{"date":"2026-04-13","close":16711.0},{"date":"2026-04-14","close":17144.0},{"date":"2026-04-15","close":17088.0},{"date":"2026-04-16","close":17443.0},{"date":"2026-04-17","close":17710.0},{"date":"2026-04-20","close":17521.0},{"date":"2026-04-21","close":22748.0},{"date":"2026-04-22","close":22914.0},{"date":"2026-04-23","close":20917.0},{"date":"2026-04-24","close":21283.0},{"date":"2026-04-27","close":21338.0},{"date":"2026-04-28","close":22171.0},{"date":"2026-04-29","close":21638.0},{"date":"2026-04-30","close":20639.0},{"date":"2026-05-04","close":20972.0},{"date":"2026-05-06","close":20062.0},{"date":"2026-05-07","close":19751.0},{"date":"2026-05-08","close":19940.0},{"date":"2026-05-11","close":19019.0},{"date":"2026-05-12","close":18187.0},{"date":"2026-05-13","close":17588.0},{"date":"2026-05-14","close":17898.0},{"date":"2026-05-15","close":16822.0},{"date":"2026-05-18","close":17432.0},{"date":"2026-05-19","close":16744.0},{"date":"2026-05-20","close":16090.0},{"date":"2026-05-21","close":17299.0},{"date":"2026-05-22","close":17277.0},{"date":"2026-05-26","close":17765.0},{"date":"2026-05-27","close":16478.0},{"date":"2026-05-28","close":21416.0},{"date":"2026-05-29","close":19141.0},{"date":"2026-06-01","close":16877.0},{"date":"2026-06-02","close":18120.0},{"date":"2026-06-04","close":17499.0},{"date":"2026-06-05","close":16678.0},{"date":"2026-06-08","close":15635.0},{"date":"2026-06-09","close":16300.0},{"date":"2026-06-10","close":16023.0},{"date":"2026-06-11","close":16156.0},{"date":"2026-06-12","close":16201.0},{"date":"2026-06-15","close":16389.0},{"date":"2026-06-16","close":16400.0},{"date":"2026-06-17","close":16245.0},{"date":"2026-06-18","close":15635.0},{"date":"2026-06-19","close":15912.0},{"date":"2026-06-22","close":15624.0},{"date":"2026-06-23","close":14592.0},{"date":"2026-06-24","close":14769.0},{"date":"2026-06-25","close":14592.0},{"date":"2026-06-26","close":13815.0},{"date":"2026-06-29","close":14725.0},{"date":"2026-06-30","close":14392.0},{"date":"2026-07-01","close":14580.0},{"date":"2026-07-02","close":13049.0},{"date":"2026-07-03","close":13005.0},{"date":"2026-07-06","close":12494.0},{"date":"2026-07-07","close":11684.0},{"date":"2026-07-08","close":10796.0},{"date":"2026-07-09","close":10752.0},{"date":"2026-07-10","close":11484.0},{"date":"2026-07-13","close":8045.0},{"date":"2026-07-14","close":7634.0},{"date":"2026-07-15","close":8488.0},{"date":"2026-07-16","close":8200.0},{"date":"2026-07-20","close":7745.0},{"date":"2026-07-21","close":7789.0},{"date":"2026-07-22","close":10120.0},{"date":"2026-07-23","close":8222.0},{"date":"2026-07-24","close":7601.0},{"date":"2026-07-27","close":7734.0},{"date":"2026-07-28","close":7279.0},{"date":"2026-07-29","close":6713.0},{"date":"2026-07-30","close":6624.0},{"date":"2026-07-31","close":6835.0},{"date":"2026-08-03","close":7401.0},{"date":"2026-08-04","close":7468.0},{"date":"2026-08-05","close":7712.0},{"date":"2026-08-06","close":7468.0},{"date":"2026-08-07","close":7967.0},{"date":"2026-08-10","close":8278.0},{"date":"2026-08-11","close":8200.0},{"date":"2026-08-12","close":7989.0},{"date":"2026-08-13","close":10386.0},{"date":"2026-08-14","close":10120.0},{"date":"2026-08-18","close":10330.0},{"date":"2026-08-19","close":9432.0},{"date":"2026-08-20","close":9409.0},{"date":"2026-08-21","close":8677.0},{"date":"2026-08-24","close":8599.0},{"date":"2026-08-25","close":8222.0},{"date":"2026-08-26","close":8078.0},{"date":"2026-08-27","close":8045.0},{"date":"2026-08-28","close":7989.0},{"date":"2026-08-31","close":8255.0},{"date":"2026-09-01","close":8733.0},{"date":"2026-09-02","close":8566.0},{"date":"2026-09-03","close":9132.0},{"date":"2026-09-04","close":9487.0},{"date":"2026-09-07","close":9143.0},{"date":"2026-09-08","close":8500.0},{"date":"2026-09-09","close":8500.0},{"date":"2026-09-10","close":8500.0},{"date":"2026-09-11","close":8500.0},{"date":"2026-09-14","close":8499.0},{"date":"2026-09-15","close":8499.0},{"date":"2026-09-16","close":8499.0},{"date":"2026-09-17","close":8499.0},{"date":"2026-09-18","close":8499.0},{"date":"2026-09-21","close":8499.0},{"date":"2026-09-22","close":8499.0},{"date":"2026-09-23","close":8499.0},{"date":"2026-09-28","close":8499.0},{"date":"2026-09-29","close":8499.0},{"date":"2026-09-30","close":8499.0},{"date":"2026-10-01","close":8499.0},{"date":"2026-10-02","close":8499.0},{"date":"2026-10-06","close":8499.0},{"date":"2026-10-07","close":7960.0},{"date":"2026-10-08","close":8120.0},{"date":"2026-10-12","close":7750.0},{"date":"2026-10-13","close":7940.0},{"date":"2026-10-14","close":7850.0},{"date":"2026-10-15","close":7390.0},{"date":"2026-10-16","close":7650.0},{"date":"2026-10-19","close":8180.0},{"date":"2026-10-20","close":8120.0},{"date":"2026-10-21","close":8450.0},{"date":"2026-10-22","close":7940.0},{"date":"2026-10-23","close":7700.0}],"chart_data":[{"date":"2024-10-23","open":24079,"high":24246,"low":23302,"close":23691,"volume":27917,"rsi_14":30.22,"sma_20":26231.8,"sma_60":25841.22,"sma_120":27277.05},{"date":"2024-10-24","open":23802,"high":23857,"low":23247,"close":23247,"volume":21932,"rsi_14":30.43,"sma_20":26048.7,"sma_60":25821.8,"sma_120":27243.76},{"date":"2024-10-25","open":23746,"high":24135,"low":23025,"close":23080,"volume":27041,"rsi_14":31.11,"sma_20":25790.7,"sma_60":25799.6,"sma_120":27209.54},{"date":"2024-10-28","open":23080,"high":23913,"low":23080,"close":23746,"volume":18502,"rsi_14":16.96,"sma_20":25596.5,"sma_60":25800.52,"sma_120":27172.09},{"date":"2024-10-29","open":23691,"high":23691,"low":23136,"close":23247,"volume":17731,"rsi_14":17.43,"sma_20":25352.4,"sma_60":25799.6,"sma_120":27130.48},{"date":"2024-10-30","open":23247,"high":23580,"low":23025,"close":23080,"volume":14808,"rsi_14":18.63,"sma_20":25136.0,"sma_60":25789.42,"sma_120":27087.48},{"date":"2024-10-31","open":22914,"high":23302,"low":22359,"close":23247,"volume":19627,"rsi_14":22.92,"sma_20":24961.25,"sma_60":25794.97,"sma_120":27044.95},{"date":"2024-11-01","open":22969,"high":23302,"low":22692,"close":23080,"volume":20689,"rsi_14":24.72,"sma_20":24803.1,"sma_60":25791.27,"sma_120":26999.17},{"date":"2024-11-04","open":23080,"high":24246,"low":22748,"close":23691,"volume":40136,"rsi_14":36.27,"sma_20":24692.15,"sma_60":25787.57,"sma_120":26962.65},{"date":"2024-11-05","open":23691,"high":28684,"low":23469,"close":26687,"volume":1579531,"rsi_14":60.0,"sma_20":24633.9,"sma_60":25855.07,"sma_120":26950.63},{"date":"2024-11-06","open":26631,"high":30737,"low":25910,"close":25910,"volume":1422716,"rsi_14":52.63,"sma_20":24570.1,"sma_60":25968.25,"sma_120":26935.83},{"date":"2024-11-07","open":25522,"high":26243,"low":24689,"close":24967,"volume":154820,"rsi_14":47.34,"sma_20":24486.9,"sma_60":26033.17,"sma_120":26916.42},{"date":"2024-11-08","open":25855,"high":26742,"low":25189,"close":25855,"volume":236598,"rsi_14":52.75,"sma_20":24473.05,"sma_60":26114.73,"sma_120":26904.4},{"date":"2024-11-11","open":25577,"high":25855,"low":23857,"close":24190,"volume":89889,"rsi_14":51.06,"sma_20":24403.7,"sma_60":26174.1,"sma_120":26864.63},{"date":"2024-11-12","open":23635,"high":24024,"low":22859,"close":22969,"volume":83510,"rsi_14":46.83,"sma_20":24298.25,"sma_60":26201.28,"sma_120":26805.91},{"date":"2024-11-13","open":22692,"high":23524,"low":22126,"close":22148,"volume":62355,"rsi_14":45.33,"sma_20":24151.75,"sma_60":26207.93,"sma_120":26743.12},{"date":"2024-11-14","open":22171,"high":22526,"low":21638,"close":21638,"volume":46403,"rsi_14":44.04,"sma_20":23960.35,"sma_60":26163.55,"sma_120":26684.4},{"date":"2024-11-15","open":20972,"high":21638,"low":20562,"close":21316,"volume":49164,"rsi_14":39.66,"sma_20":23752.85,"sma_60":26118.42,"sma_120":26625.31},{"date":"2024-11-18","open":21227,"high":22082,"low":21083,"close":21971,"volume":27874,"rsi_14":44.64,"sma_20":23586.4,"sma_60":26068.48,"sma_120":26569.37},{"date":"2024-11-19","open":22692,"high":28296,"low":22359,"close":25244,"volume":809353,"rsi_14":57.21,"sma_20":23650.2,"sma_60":26049.07,"sma_120":26546.25},{"date":"2024-11-20","open":25244,"high":25744,"low":24246,"close":24301,"volume":107560,"rsi_14":53.34,"sma_20":23680.7,"sma_60":25925.15,"sma_120":26522.21},{"date":"2024-11-21","open":24301,"high":24578,"low":23413,"close":23580,"volume":84374,"rsi_14":51.53,"sma_20":23697.35,"sma_60":25811.42,"sma_120":26488.92},{"date":"2024-11-22","open":23358,"high":24079,"low":23358,"close":23358,"volume":54629,"rsi_14":48.96,"sma_20":23711.25,"sma_60":25691.2,"sma_120":26456.55},{"date":"2024-11-25","open":23358,"high":24246,"low":23302,"close":24079,"volume":55085,"rsi_14":40.47,"sma_20":23727.9,"sma_60":25585.78,"sma_120":26433.89},{"date":"2024-11-26","open":24079,"high":24800,"low":23857,"close":24357,"volume":62282,"rsi_14":44.11,"sma_20":23783.4,"sma_60":25518.28,"sma_120":26354.83},{"date":"2024-11-27","open":24301,"high":24301,"low":23358,"close":23358,"volume":37166,"rsi_14":43.92,"sma_20":23797.3,"sma_60":25454.48,"sma_120":26276.23},{"date":"2024-11-28","open":23136,"high":23635,"low":22969,"close":23524,"volume":35504,"rsi_14":40.69,"sma_20":23811.15,"sma_60":25393.45,"sma_120":26193.47},{"date":"2024-11-29","open":23913,"high":24634,"low":22969,"close":23080,"volume":82713,"rsi_14":45.09,"sma_20":23811.15,"sma_60":25325.02,"sma_120":26125.03},{"date":"2024-12-02","open":23080,"high":23580,"low":22526,"close":22526,"volume":31106,"rsi_14":47.92,"sma_20":23752.9,"sma_60":25254.75,"sma_120":26058.92},{"date":"2024-12-03","open":22637,"high":22914,"low":22415,"close":22748,"volume":30428,"rsi_14":52.99,"sma_20":23555.95,"sma_60":25187.25,"sma_120":25990.95},{"date":"2024-12-04","open":22060,"high":22581,"low":21738,"close":21937,"volume":55382,"rsi_14":51.45,"sma_20":23357.3,"sma_60":25055.38,"sma_120":25920.85},{"date":"2024-12-05","open":21949,"high":22193,"low":21360,"close":21527,"volume":35521,"rsi_14":51.01,"sma_20":23185.3,"sma_60":24912.98,"sma_120":25826.53},{"date":"2024-12-06","open":21416,"high":21660,"low":19973,"close":20906,"volume":48811,"rsi_14":44.87,"sma_20":22937.85,"sma_60":24774.1,"sma_120":25734.43},{"date":"2024-12-09","open":20084,"high":20750,"low":18420,"close":18864,"volume":55552,"rsi_14":15.15,"sma_20":22671.55,"sma_60":24625.23,"sma_120":25623.93},{"date":"2024-12-10","open":18842,"high":20595,"low":18842,"close":20484,"volume":41204,"rsi_14":30.59,"sma_20":22547.3,"sma_60":24523.7,"sma_120":25528.32},{"date":"2024-12-11","open":20495,"high":21582,"low":20495,"close":21316,"volume":29910,"rsi_14":38.61,"sma_20":22505.7,"sma_60":24457.3,"sma_120":25449.34},{"date":"2024-12-12","open":21305,"high":21727,"low":20872,"close":21105,"volume":30223,"rsi_14":38.66,"sma_20":22479.05,"sma_60":24382.77,"sma_120":25378.78},{"date":"2024-12-13","open":20972,"high":21627,"low":20894,"close":21360,"volume":20525,"rsi_14":35.64,"sma_20":22481.25,"sma_60":24262.55,"sma_120":25307.58},{"date":"2024-12-16","open":21527,"high":22082,"low":21527,"close":21882,"volume":36960,"rsi_14":37.25,"sma_20":22476.8,"sma_60":24176.0,"sma_120":25243.96},{"date":"2024-12-17","open":21971,"high":21993,"low":21349,"close":21494,"volume":30380,"rsi_14":39.76,"sma_20":22289.3,"sma_60":24094.08,"sma_120":25172.02},{"date":"2024-12-18","open":21527,"high":21827,"low":21471,"close":21727,"volume":21840,"rsi_14":40.2,"sma_20":22160.6,"sma_60":24024.37,"sma_120":25114.5},{"date":"2024-12-19","open":21549,"high":21549,"low":21039,"close":21039,"volume":22181,"rsi_14":39.15,"sma_20":22033.55,"sma_60":23926.53,"sma_120":25053.57},{"date":"2024-12-20","open":21394,"high":21394,"low":20262,"close":20262,"volume":20570,"rsi_14":38.25,"sma_20":21878.75,"sma_60":23793.57,"sma_120":24986.62},{"date":"2024-12-23","open":20273,"high":21005,"low":20273,"close":20850,"volume":20091,"rsi_14":40.51,"sma_20":21717.3,"sma_60":23680.57,"sma_120":24929.19},{"date":"2024-12-24","open":20739,"high":21194,"low":20584,"close":20617,"volume":17316,"rsi_14":42.99,"sma_20":21530.3,"sma_60":23555.37,"sma_120":24870.28},{"date":"2024-12-26","open":20639,"high":20817,"low":19962,"close":20018,"volume":27444,"rsi_14":42.15,"sma_20":21363.3,"sma_60":23432.2,"sma_120":24803.62},{"date":"2024-12-27","open":19829,"high":20462,"low":19596,"close":19829,"volume":20502,"rsi_14":44.13,"sma_20":21178.55,"sma_60":23316.98,"sma_120":24735.38},{"date":"2024-12-30","open":19419,"high":20184,"low":19419,"close":20118,"volume":10132,"rsi_14":58.45,"sma_20":21030.45,"sma_60":23214.9,"sma_120":24670.47},{"date":"2025-01-02","open":20118,"high":20451,"low":19973,"close":20218,"volume":16730,"rsi_14":47.75,"sma_20":20915.05,"sma_60":23120.03,"sma_120":24611.01},{"date":"2025-01-03","open":20218,"high":21028,"low":20218,"close":20772,"volume":26894,"rsi_14":45.17,"sma_20":20816.25,"sma_60":23002.03,"sma_120":24554.78},{"date":"2025-01-06","open":20917,"high":21782,"low":20894,"close":21549,"volume":43170,"rsi_14":53.59,"sma_20":20796.85,"sma_60":22908.08,"sma_120":24501.8},{"date":"2025-01-07","open":21560,"high":21937,"low":21261,"close":21272,"volume":19973,"rsi_14":49.29,"sma_20":20784.1,"sma_60":22818.77,"sma_120":24445.58},{"date":"2025-01-08","open":21250,"high":21582,"low":20972,"close":21438,"volume":24560,"rsi_14":46.21,"sma_20":20810.7,"sma_60":22740.53,"sma_120":24393.98},{"date":"2025-01-09","open":21438,"high":21483,"low":21116,"close":21405,"volume":13949,"rsi_14":49.19,"sma_20":20937.75,"sma_60":22671.0,"sma_120":24341.18},{"date":"2025-01-10","open":21405,"high":21483,"low":21172,"close":21438,"volume":13793,"rsi_14":47.28,"sma_20":20985.45,"sma_60":22610.33,"sma_120":24292.82},{"date":"2025-01-13","open":21471,"high":21483,"low":20917,"close":20928,"volume":18350,"rsi_14":48.92,"sma_20":20966.05,"sma_60":22541.17,"sma_120":24237.89},{"date":"2025-01-14","open":20939,"high":21693,"low":20939,"close":21449,"volume":22768,"rsi_14":62.19,"sma_20":20983.25,"sma_60":22474.22,"sma_120":24192.39},{"date":"2025-01-15","open":21449,"high":21627,"low":20961,"close":21072,"volume":19350,"rsi_14":52.38,"sma_20":20968.85,"sma_60":22400.98,"sma_120":24146.99},{"date":"2025-01-16","open":21238,"high":21616,"low":21238,"close":21338,"volume":22098,"rsi_14":57.68,"sma_20":20941.65,"sma_60":22334.95,"sma_120":24111.67},{"date":"2025-01-17","open":21161,"high":21416,"low":21094,"close":21238,"volume":17598,"rsi_14":64.55,"sma_20":20928.85,"sma_60":22289.45,"sma_120":24074.12},{"date":"2025-01-20","open":21250,"high":21738,"low":21194,"close":21494,"volume":27850,"rsi_14":69.55,"sma_20":20917.2,"sma_60":22252.83,"sma_120":24047.03},{"date":"2025-01-21","open":21494,"high":21582,"low":20806,"close":20983,"volume":33468,"rsi_14":59.65,"sma_20":20914.4,"sma_60":22215.1,"sma_120":24018.45},{"date":"2025-01-22","open":20983,"high":21460,"low":20806,"close":21072,"volume":26653,"rsi_14":59.55,"sma_20":20954.9,"sma_60":22181.63,"sma_120":23990.62},{"date":"2025-01-23","open":21094,"high":21105,"low":20351,"close":20384,"volume":34070,"rsi_14":45.79,"sma_20":20931.6,"sma_60":22125.6,"sma_120":23963.06},{"date":"2025-01-24","open":20395,"high":20628,"low":20229,"close":20462,"volume":10971,"rsi_14":36.08,"sma_20":20923.85,"sma_60":22079.18,"sma_120":23939.39},{"date":"2025-01-31","open":20439,"high":20439,"low":19874,"close":20184,"volume":11500,"rsi_14":36.07,"sma_20":20932.15,"sma_60":22030.92,"sma_120":23910.17},{"date":"2025-02-03","open":19607,"high":20018,"low":19330,"close":19407,"volume":20336,"rsi_14":27.52,"sma_20":20911.05,"sma_60":21966.92,"sma_120":23880.94},{"date":"2025-02-04","open":19441,"high":20073,"low":19441,"close":19862,"volume":14549,"rsi_14":34.38,"sma_20":20898.25,"sma_60":21913.28,"sma_120":23852.28},{"date":"2025-02-05","open":19862,"high":20284,"low":19862,"close":20007,"volume":14508,"rsi_14":35.83,"sma_20":20887.7,"sma_60":21851.88,"sma_120":23819.72},{"date":"2025-02-06","open":19907,"high":20218,"low":19874,"close":20206,"volume":16057,"rsi_14":42.38,"sma_20":20859.4,"sma_60":21743.87,"sma_120":23799.47},{"date":"2025-02-07","open":20040,"high":20351,"low":19874,"close":19907,"volume":18562,"rsi_14":32.93,"sma_20":20777.3,"sma_60":21643.82,"sma_120":23806.03},{"date":"2025-02-10","open":19896,"high":23469,"low":19629,"close":21216,"volume":401813,"rsi_14":51.32,"sma_20":20774.5,"sma_60":21581.3,"sma_120":23807.23},{"date":"2025-02-11","open":21005,"high":21527,"low":20994,"close":21139,"volume":52976,"rsi_14":48.11,"sma_20":20759.55,"sma_60":21502.7,"sma_120":23808.72},{"date":"2025-02-12","open":21139,"high":21305,"low":20728,"close":20806,"volume":29103,"rsi_14":46.07,"sma_20":20729.6,"sma_60":21446.3,"sma_120":23810.2},{"date":"2025-02-13","open":20806,"high":21627,"low":20806,"close":21416,"volume":59672,"rsi_14":49.33,"sma_20":20728.5,"sma_60":21420.42,"sma_120":23810.85},{"date":"2025-02-14","open":21505,"high":21682,"low":21139,"close":21139,"volume":45435,"rsi_14":51.39,"sma_20":20739.05,"sma_60":21403.6,"sma_120":23805.77},{"date":"2025-02-17","open":21150,"high":22182,"low":21028,"close":22115,"volume":77208,"rsi_14":58.02,"sma_20":20772.35,"sma_60":21411.55,"sma_120":23787.55},{"date":"2025-02-18","open":22193,"high":22304,"low":21993,"close":22026,"volume":36822,"rsi_14":63.91,"sma_20":20820.05,"sma_60":21423.38,"sma_120":23770.9},{"date":"2025-02-19","open":21971,"high":24079,"low":21971,"close":23136,"volume":333557,"rsi_14":69.28,"sma_20":20909.95,"sma_60":21442.8,"sma_120":23755.64},{"date":"2025-02-20","open":23191,"high":23635,"low":22748,"close":23302,"volume":97291,"rsi_14":72.85,"sma_20":21013.15,"sma_60":21410.43,"sma_120":23729.75},{"date":"2025-02-21","open":23191,"high":24689,"low":22969,"close":23413,"volume":136752,"rsi_14":82.54,"sma_20":21109.1,"sma_60":21395.63,"sma_120":23660.39},{"date":"2025-02-24","open":23413,"high":23913,"low":23025,"close":23191,"volume":59291,"rsi_14":78.1,"sma_20":21219.5,"sma_60":21389.15,"sma_120":23600.28},{"date":"2025-02-25","open":23302,"high":25355,"low":22969,"close":23025,"volume":235873,"rsi_14":75.39,"sma_20":21317.15,"sma_60":21383.6,"sma_120":23537.4},{"date":"2025-02-26","open":22359,"high":23413,"low":22304,"close":23080,"volume":53003,"rsi_14":74.78,"sma_20":21451.95,"sma_60":21366.95,"sma_120":23476.37},{"date":"2025-02-27","open":23469,"high":23469,"low":22748,"close":23025,"volume":28793,"rsi_14":78.06,"sma_20":21580.1,"sma_60":21344.75,"sma_120":23431.52},{"date":"2025-02-28","open":23025,"high":23247,"low":22193,"close":22359,"volume":37627,"rsi_14":61.63,"sma_20":21688.85,"sma_60":21328.1,"sma_120":23391.29},{"date":"2025-03-04","open":21804,"high":22193,"low":21250,"close":21272,"volume":33743,"rsi_14":51.12,"sma_20":21782.1,"sma_60":21290.57,"sma_120":23342.01},{"date":"2025-03-05","open":21394,"high":21860,"low":21327,"close":21616,"volume":20020,"rsi_14":56.83,"sma_20":21869.8,"sma_60":21266.17,"sma_120":23295.59},{"date":"2025-03-06","open":21638,"high":22082,"low":20972,"close":21039,"volume":31142,"rsi_14":46.81,"sma_20":21921.4,"sma_60":21241.38,"sma_120":23248.07},{"date":"2025-03-07","open":21039,"high":21294,"low":20739,"close":20861,"volume":16551,"rsi_14":47.6,"sma_20":21954.15,"sma_60":21209.93,"sma_120":23198.59},{"date":"2025-03-10","open":21238,"high":21238,"low":20661,"close":20861,"volume":13549,"rsi_14":37.01,"sma_20":22001.85,"sma_60":21192.0,"sma_120":23123.69},{"date":"2025-03-11","open":20173,"high":20861,"low":19674,"close":20562,"volume":25816,"rsi_14":35.46,"sma_20":21969.15,"sma_60":21175.92,"sma_120":23044.45},{"date":"2025-03-12","open":20539,"high":21083,"low":20528,"close":20783,"volume":13419,"rsi_14":21.63,"sma_20":21951.35,"sma_60":21173.87,"sma_120":22973.98},{"date":"2025-03-13","open":20817,"high":21116,"low":20251,"close":20251,"volume":19469,"rsi_14":16.2,"sma_20":21923.6,"sma_60":21196.98,"sma_120":22911.11},{"date":"2025-03-14","open":20251,"high":20750,"low":20251,"close":20495,"volume":13824,"rsi_14":18.6,"sma_20":21877.55,"sma_60":21197.17,"sma_120":22860.43},{"date":"2025-03-17","open":20695,"high":21360,"low":20473,"close":20695,"volume":25186,"rsi_14":23.01,"sma_20":21855.35,"sma_60":21186.82,"sma_120":22822.06},{"date":"2025-03-18","open":20695,"high":20861,"low":20362,"close":20373,"volume":27627,"rsi_14":22.26,"sma_20":21768.25,"sma_60":21174.62,"sma_120":22778.69},{"date":"2025-03-19","open":20373,"high":20617,"low":20107,"close":20462,"volume":12730,"rsi_14":22.81,"sma_20":21690.05,"sma_60":21159.65,"sma_120":22711.1},{"date":"2025-03-20","open":20473,"high":20906,"low":20462,"close":20539,"volume":22490,"rsi_14":24.3,"sma_20":21560.2,"sma_60":21137.27,"sma_120":22656.63},{"date":"2025-03-21","open":20539,"high":20539,"low":19984,"close":20051,"volume":30693,"rsi_14":25.23,"sma_20":21397.65,"sma_60":21113.22,"sma_120":22603.65},{"date":"2025-03-24","open":20062,"high":20195,"low":19530,"close":19840,"volume":30146,"rsi_14":31.07,"sma_20":21219.0,"sma_60":21081.77,"sma_120":22553.07},{"date":"2025-03-25","open":19918,"high":20151,"low":19496,"close":19496,"volume":28018,"rsi_14":21.97,"sma_20":21034.25,"sma_60":21056.05,"sma_120":22491.29},{"date":"2025-03-26","open":19496,"high":19862,"low":19419,"close":19563,"volume":18775,"rsi_14":27.44,"sma_20":20861.15,"sma_60":21044.4,"sma_120":22418.98},{"date":"2025-03-27","open":19563,"high":19563,"low":19030,"close":19097,"volume":25100,"rsi_14":25.22,"sma_20":20662.0,"sma_60":21015.18,"sma_120":22347.88},{"date":"2025-03-28","open":19186,"high":19186,"low":18509,"close":18509,"volume":30595,"rsi_14":21.65,"sma_20":20436.2,"sma_60":20980.05,"sma_120":22267.71},{"date":"2025-03-31","open":18398,"high":18398,"low":17699,"close":17721,"volume":31610,"rsi_14":19.37,"sma_20":20204.3,"sma_60":20941.77,"sma_120":22186.98},{"date":"2025-04-01","open":17721,"high":18287,"low":17721,"close":18187,"volume":13638,"rsi_14":23.41,"sma_20":20050.05,"sma_60":20914.4,"sma_120":22115.69},{"date":"2025-04-02","open":18076,"high":18375,"low":17687,"close":17710,"volume":20720,"rsi_14":23.68,"sma_20":19854.75,"sma_60":20874.27,"sma_120":22044.58},{"date":"2025-04-03","open":17754,"high":17754,"low":17110,"close":17277,"volume":15534,"rsi_14":17.92,"sma_20":19666.65,"sma_60":20825.25,"sma_120":21972.64},{"date":"2025-04-04","open":17099,"high":17787,"low":16889,"close":17610,"volume":29284,"rsi_14":20.04,"sma_20":19504.1,"sma_60":20772.55,"sma_120":21887.29},{"date":"2025-04-07","open":14203,"high":15257,"low":14103,"close":14625,"volume":174713,"rsi_14":13.21,"sma_20":19192.3,"sma_60":20657.15,"sma_120":21782.62},{"date":"2025-04-08","open":14625,"high":14980,"low":14425,"close":14780,"volume":49973,"rsi_14":13.94,"sma_20":18903.2,"sma_60":20548.95,"sma_120":21683.86},{"date":"2025-04-09","open":14558,"high":14836,"low":13315,"close":13859,"volume":48357,"rsi_14":11.71,"sma_20":18557.0,"sma_60":20422.63,"sma_120":21581.58},{"date":"2025-04-10","open":14214,"high":15135,"low":14203,"close":15135,"volume":72173,"rsi_14":24.15,"sma_20":18301.2,"sma_60":20318.13,"sma_120":21494.57},{"date":"2025-04-11","open":14669,"high":16866,"low":14614,"close":15280,"volume":115691,"rsi_14":25.86,"sma_20":18040.45,"sma_60":20215.5,"sma_120":21412.92},{"date":"2025-04-14","open":15346,"high":16467,"low":15346,"close":16201,"volume":59586,"rsi_14":33.56,"sma_20":17815.75,"sma_60":20136.72,"sma_120":21338.94},{"date":"2025-04-15","open":16644,"high":16711,"low":15979,"close":16644,"volume":29170,"rsi_14":35.96,"sma_20":17629.3,"sma_60":20056.63,"sma_120":21265.42},{"date":"2025-04-16","open":16922,"high":16922,"low":15968,"close":16034,"volume":26889,"rsi_14":35.47,"sma_20":17407.9,"sma_60":19972.67,"sma_120":21186.83},{"date":"2025-04-17","open":15768,"high":16389,"low":15768,"close":16378,"volume":15176,"rsi_14":39.65,"sma_20":17199.85,"sma_60":19890.0,"sma_120":21112.47},{"date":"2025-04-18","open":16256,"high":16422,"low":15857,"close":16267,"volume":26704,"rsi_14":42.44,"sma_20":17010.65,"sma_60":19807.15,"sma_120":21048.3},{"date":"2025-04-21","open":16134,"high":16977,"low":16067,"close":16567,"volume":27906,"rsi_14":41.43,"sma_20":16847.0,"sma_60":19725.03,"sma_120":20988.93},{"date":"2025-04-22","open":16145,"high":16345,"low":15879,"close":15968,"volume":23980,"rsi_14":40.9,"sma_20":16670.6,"sma_60":19641.45,"sma_120":20928.28},{"date":"2025-04-23","open":16090,"high":16511,"low":16078,"close":16489,"volume":24149,"rsi_14":45.92,"sma_20":16516.9,"sma_60":19565.07,"sma_120":20873.35},{"date":"2025-04-24","open":16567,"high":16567,"low":16212,"close":16422,"volume":10359,"rsi_14":43.68,"sma_20":16383.15,"sma_60":19499.03,"sma_120":20812.32},{"date":"2025-04-25","open":16422,"high":16866,"low":16411,"close":16800,"volume":20700,"rsi_14":66.01,"sma_20":16297.7,"sma_60":19438.0,"sma_120":20758.59},{"date":"2025-04-28","open":16811,"high":16977,"low":16578,"close":16611,"volume":12559,"rsi_14":63.41,"sma_20":16242.2,"sma_60":19378.45,"sma_120":20704.68},{"date":"2025-04-29","open":16611,"high":16733,"low":16367,"close":16367,"volume":11022,"rsi_14":70.4,"sma_20":16151.2,"sma_60":19327.78,"sma_120":20647.35},{"date":"2025-04-30","open":16422,"high":16422,"low":15923,"close":16012,"volume":15290,"rsi_14":58.39,"sma_20":16066.3,"sma_60":19263.62,"sma_120":20588.45},{"date":"2025-05-02","open":16001,"high":16045,"low":14858,"close":15668,"volume":15526,"rsi_14":53.58,"sma_20":15985.85,"sma_60":19191.3,"sma_120":20521.59},{"date":"2025-05-07","open":15646,"high":16012,"low":15368,"close":15435,"volume":13321,"rsi_14":41.92,"sma_20":15877.1,"sma_60":19111.78,"sma_120":20427.83},{"date":"2025-05-08","open":15446,"high":15823,"low":15446,"close":15601,"volume":8003,"rsi_14":38.31,"sma_20":15925.9,"sma_60":19040.02,"sma_120":20341.92},{"date":"2025-05-09","open":16533,"high":16533,"low":15302,"close":15335,"volume":22117,"rsi_14":41.51,"sma_20":15953.65,"sma_60":18942.0,"sma_120":20261.65},{"date":"2025-05-12","open":15346,"high":16422,"low":15313,"close":15945,"volume":26169,"rsi_14":45.06,"sma_20":16057.95,"sma_60":18855.43,"sma_120":20179.07},{"date":"2025-05-13","open":15945,"high":16378,"low":15557,"close":15646,"volume":18277,"rsi_14":43.21,"sma_20":16083.5,"sma_60":18769.43,"sma_120":20107.87},{"date":"2025-05-14","open":15701,"high":15979,"low":15579,"close":15868,"volume":14810,"rsi_14":42.22,"sma_20":16112.9,"sma_60":18676.97,"sma_120":20048.69},{"date":"2025-05-15","open":15868,"high":15934,"low":15712,"close":15734,"volume":10801,"rsi_14":47.1,"sma_20":16089.55,"sma_60":18586.88,"sma_120":19995.24},{"date":"2025-05-16","open":15746,"high":15834,"low":15612,"close":15812,"volume":10778,"rsi_14":40.56,"sma_20":16047.95,"sma_60":18481.83,"sma_120":19946.69},{"date":"2025-05-19","open":15879,"high":15879,"low":15601,"close":15646,"volume":9989,"rsi_14":39.47,"sma_20":16028.55,"sma_60":18375.5,"sma_120":19899.44},{"date":"2025-05-20","open":15513,"high":15690,"low":15102,"close":15180,"volume":18124,"rsi_14":28.53,"sma_20":15968.65,"sma_60":18242.9,"sma_120":19842.85},{"date":"2025-05-21","open":15390,"high":15490,"low":14647,"close":15246,"volume":12730,"rsi_14":31.3,"sma_20":15917.6,"sma_60":18108.63,"sma_120":19759.53},{"date":"2025-05-22","open":15091,"high":15157,"low":14825,"close":14836,"volume":14744,"rsi_14":29.93,"sma_20":15831.05,"sma_60":17965.68,"sma_120":19680.66},{"date":"2025-05-23","open":14836,"high":14869,"low":14436,"close":14458,"volume":16011,"rsi_14":29.76,"sma_20":15755.55,"sma_60":17820.13,"sma_120":19604.64},{"date":"2025-05-26","open":14458,"high":14869,"low":14458,"close":14691,"volume":9953,"rsi_14":36.89,"sma_20":15665.65,"sma_60":17681.23,"sma_120":19532.42},{"date":"2025-05-27","open":14691,"high":14880,"low":14370,"close":14469,"volume":13483,"rsi_14":37.0,"sma_20":15568.0,"sma_60":17537.72,"sma_120":19452.33},{"date":"2025-05-28","open":14525,"high":14924,"low":14469,"close":14924,"volume":16250,"rsi_14":41.55,"sma_20":15474.2,"sma_60":17402.7,"sma_120":19373.72},{"date":"2025-05-29","open":14924,"high":15390,"low":14825,"close":15091,"volume":13433,"rsi_14":46.88,"sma_20":15398.2,"sma_60":17281.57,"sma_120":19304.83},{"date":"2025-05-30","open":15180,"high":15501,"low":14991,"close":15490,"volume":23272,"rsi_14":43.84,"sma_20":15354.35,"sma_60":17185.2,"sma_120":19237.88},{"date":"2025-06-02","open":15746,"high":15746,"low":15313,"close":15313,"volume":20982,"rsi_14":45.34,"sma_20":15319.4,"sma_60":17080.15,"sma_120":19173.16},{"date":"2025-06-04","open":15313,"high":15590,"low":15157,"close":15435,"volume":11608,"rsi_14":43.77,"sma_20":15307.75,"sma_60":16986.75,"sma_120":19114.07},{"date":"2025-06-05","open":15280,"high":15712,"low":15280,"close":15524,"volume":20626,"rsi_14":46.94,"sma_20":15312.2,"sma_60":16897.8,"sma_120":19053.87},{"date":"2025-06-09","open":15479,"high":15479,"low":15102,"close":15157,"volume":23376,"rsi_14":41.19,"sma_20":15290.0,"sma_60":16802.73,"sma_120":18997.37},{"date":"2025-06-10","open":15146,"high":15313,"low":14913,"close":15069,"volume":24348,"rsi_14":42.07,"sma_20":15276.7,"sma_60":16711.18,"sma_120":18943.55},{"date":"2025-06-11","open":15069,"high":15390,"low":14902,"close":15180,"volume":15772,"rsi_14":50.0,"sma_20":15238.45,"sma_60":16617.8,"sma_120":18895.83},{"date":"2025-06-12","open":15180,"high":15346,"low":14991,"close":15235,"volume":16990,"rsi_14":49.83,"sma_20":15217.9,"sma_60":16534.2,"sma_120":18865.59},{"date":"2025-06-13","open":15235,"high":15235,"low":14780,"close":14924,"volume":24860,"rsi_14":51.39,"sma_20":15170.7,"sma_60":16441.35,"sma_120":18819.26},{"date":"2025-06-16","open":14924,"high":14924,"low":14392,"close":14414,"volume":26112,"rsi_14":49.33,"sma_20":15104.7,"sma_60":16336.67,"sma_120":18761.74},{"date":"2025-06-17","open":14414,"high":14691,"low":14192,"close":14392,"volume":17309,"rsi_14":45.17,"sma_20":15033.7,"sma_60":16236.98,"sma_120":18705.8},{"date":"2025-06-18","open":14270,"high":14492,"low":14259,"close":14303,"volume":12841,"rsi_14":47.2,"sma_20":14966.55,"sma_60":16134.33,"sma_120":18646.99},{"date":"2025-06-19","open":14303,"high":14425,"low":14203,"close":14236,"volume":17069,"rsi_14":36.64,"sma_20":14919.35,"sma_60":16029.28,"sma_120":18583.28},{"date":"2025-06-20","open":14236,"high":14636,"low":14125,"close":14625,"volume":28023,"rsi_14":41.67,"sma_20":14888.3,"sma_60":15938.85,"sma_120":18526.03},{"date":"2025-06-23","open":14636,"high":14636,"low":14203,"close":14292,"volume":23692,"rsi_14":28.06,"sma_20":14861.1,"sma_60":15846.38,"sma_120":18464.08},{"date":"2025-06-24","open":14303,"high":14614,"low":14303,"close":14592,"volume":18549,"rsi_14":37.36,"sma_20":14867.8,"sma_60":15764.65,"sma_120":18410.35},{"date":"2025-06-25","open":14592,"high":14891,"low":14503,"close":14836,"volume":32117,"rsi_14":39.93,"sma_20":14875.05,"sma_60":15685.87,"sma_120":18365.13},{"date":"2025-06-26","open":14924,"high":15024,"low":14447,"close":14481,"volume":18836,"rsi_14":33.91,"sma_20":14875.65,"sma_60":15608.93,"sma_120":18312.06},{"date":"2025-06-27","open":14580,"high":14580,"low":13859,"close":13881,"volume":39994,"rsi_14":31.64,"sma_20":14823.5,"sma_60":15531.8,"sma_120":18255.92},{"date":"2025-06-30","open":13881,"high":14037,"low":13659,"close":13704,"volume":15064,"rsi_14":30.84,"sma_20":14754.15,"sma_60":15464.85,"sma_120":18203.31},{"date":"2025-07-01","open":13682,"high":13848,"low":13615,"close":13704,"volume":16339,"rsi_14":28.62,"sma_20":14664.85,"sma_60":15390.13,"sma_120":18152.27},{"date":"2025-07-02","open":13804,"high":13804,"low":13426,"close":13537,"volume":23331,"rsi_14":26.18,"sma_20":14576.05,"sma_60":15320.58,"sma_120":18097.42},{"date":"2025-07-03","open":13537,"high":17599,"low":13426,"close":17599,"volume":1474807,"rsi_14":68.28,"sma_20":14684.25,"sma_60":15325.95,"sma_120":18075.6},{"date":"2025-07-04","open":19341,"high":22581,"low":18564,"close":20750,"volume":3503403,"rsi_14":81.82,"sma_20":14945.55,"sma_60":15378.28,"sma_120":18075.42},{"date":"2025-07-07","open":20750,"high":22526,"low":19363,"close":19363,"volume":1094006,"rsi_14":71.95,"sma_20":15155.85,"sma_60":15457.25,"sma_120":18057.2},{"date":"2025-07-08","open":19174,"high":22526,"low":18642,"close":21072,"volume":2593865,"rsi_14":76.15,"sma_20":15456.0,"sma_60":15562.12,"sma_120":18055.53},{"date":"2025-07-09","open":21072,"high":22193,"low":20428,"close":20451,"volume":712708,"rsi_14":73.03,"sma_20":15719.55,"sma_60":15671.98,"sma_120":18047.31},{"date":"2025-07-10","open":20606,"high":20950,"low":19629,"close":19629,"volume":169323,"rsi_14":67.96,"sma_20":15939.25,"sma_60":15746.88,"sma_120":18032.51},{"date":"2025-07-11","open":19640,"high":20162,"low":19308,"close":19751,"volume":97980,"rsi_14":69.9,"sma_20":16180.6,"sma_60":15821.4,"sma_120":18018.45},{"date":"2025-07-14","open":19774,"high":23746,"low":19308,"close":21516,"volume":1705033,"rsi_14":72.8,"sma_20":16535.7,"sma_60":15909.98,"sma_120":18023.35},{"date":"2025-07-15","open":21627,"high":21860,"low":20972,"close":21116,"volume":202423,"rsi_14":70.47,"sma_20":16871.9,"sma_60":15984.52,"sma_120":18020.58},{"date":"2025-07-16","open":21183,"high":21549,"low":20195,"close":20351,"volume":178189,"rsi_14":68.64,"sma_20":17174.3,"sma_60":16056.47,"sma_120":18014.57},{"date":"2025-07-17","open":19530,"high":20573,"low":19341,"close":19341,"volume":154789,"rsi_14":66.9,"sma_20":17429.55,"sma_60":16105.85,"sma_120":17997.92},{"date":"2025-07-18","open":19352,"high":25133,"low":19352,"close":25133,"volume":4869016,"rsi_14":76.25,"sma_20":17954.95,"sma_60":16253.62,"sma_120":18030.38},{"date":"2025-07-21","open":23746,"high":25189,"low":23746,"close":23746,"volume":451547,"rsi_14":71.68,"sma_20":18427.65,"sma_60":16373.27,"sma_120":18049.15},{"date":"2025-07-22","open":23746,"high":24301,"low":23025,"close":23025,"volume":210912,"rsi_14":70.01,"sma_20":18849.3,"sma_60":16490.88,"sma_120":18066.17},{"date":"2025-07-23","open":23635,"high":23968,"low":22803,"close":23968,"volume":168526,"rsi_14":65.46,"sma_20":19305.9,"sma_60":16615.53,"sma_120":18090.3},{"date":"2025-07-24","open":23025,"high":28795,"low":22637,"close":25411,"volume":4168498,"rsi_14":62.34,"sma_20":19852.4,"sma_60":16765.35,"sma_120":18132.19},{"date":"2025-07-25","open":25133,"high":27519,"low":23746,"close":24024,"volume":903836,"rsi_14":62.34,"sma_20":20359.55,"sma_60":16885.75,"sma_120":18161.88},{"date":"2025-07-28","open":24024,"high":27020,"low":23802,"close":24079,"volume":1058976,"rsi_14":58.72,"sma_20":20878.3,"sma_60":17010.22,"sma_120":18194.33},{"date":"2025-07-29","open":24135,"high":24135,"low":22859,"close":23247,"volume":199928,"rsi_14":58.01,"sma_20":21355.45,"sma_60":17124.88,"sma_120":18226.33},{"date":"2025-07-30","open":24745,"high":27408,"low":23857,"close":23968,"volume":1424938,"rsi_14":62.51,"sma_20":21877.0,"sma_60":17257.48,"sma_120":18260.55},{"date":"2025-07-31","open":23968,"high":26409,"low":23968,"close":24634,"volume":1194468,"rsi_14":63.65,"sma_20":22228.75,"sma_60":17406.92,"sma_120":18299.11},{"date":"2025-08-01","open":24634,"high":24689,"low":22748,"close":23080,"volume":201226,"rsi_14":54.42,"sma_20":22345.25,"sma_60":17534.33,"sma_120":18323.06},{"date":"2025-08-04","open":22415,"high":23691,"low":22248,"close":22748,"volume":158823,"rsi_14":54.63,"sma_20":22514.5,"sma_60":17653.45,"sma_120":18346.73},{"date":"2025-08-05","open":22914,"high":27075,"low":22914,"close":24911,"volume":2459782,"rsi_14":62.0,"sma_20":22706.45,"sma_60":17813.05,"sma_120":18377.53},{"date":"2025-08-06","open":24967,"high":26021,"low":24412,"close":25133,"volume":446627,"rsi_14":65.9,"sma_20":22940.55,"sma_60":17966.18,"sma_120":18410.81},{"date":"2025-08-07","open":25855,"high":25855,"low":24634,"close":24856,"volume":167702,"rsi_14":48.91,"sma_20":23201.9,"sma_60":18119.68,"sma_120":18444.56},{"date":"2025-08-08","open":24634,"high":27297,"low":24301,"close":24856,"volume":792717,"rsi_14":54.9,"sma_20":23457.15,"sma_60":18269.48,"sma_120":18473.22},{"date":"2025-08-11","open":25466,"high":31292,"low":25078,"close":28629,"volume":5048599,"rsi_14":69.5,"sma_20":23812.8,"sma_60":18484.4,"sma_120":18535.64},{"date":"2025-08-12","open":28462,"high":30460,"low":27297,"close":27741,"volume":1556694,"rsi_14":63.18,"sma_20":24144.05,"sma_60":18683.22,"sma_120":18582.53},{"date":"2025-08-13","open":28573,"high":28573,"low":26354,"close":26687,"volume":334231,"rsi_14":54.58,"sma_20":24460.85,"sma_60":18867.23,"sma_120":18621.37},{"date":"2025-08-14","open":26798,"high":27353,"low":25855,"close":26243,"volume":298336,"rsi_14":58.55,"sma_20":24805.95,"sma_60":19051.62,"sma_120":18647.26},{"date":"2025-08-18","open":25910,"high":26077,"low":25300,"close":25688,"volume":139108,"rsi_14":55.97,"sma_20":24833.7,"sma_60":19225.65,"sma_120":18667.14},{"date":"2025-08-19","open":25966,"high":27464,"low":24468,"close":24634,"volume":668948,"rsi_14":55.06,"sma_20":24878.1,"sma_60":19388.95,"sma_120":18677.32},{"date":"2025-08-20","open":23802,"high":25355,"low":23080,"close":24800,"volume":226926,"rsi_14":53.16,"sma_20":24966.85,"sma_60":19561.32,"sma_120":18690.72},{"date":"2025-08-21","open":25189,"high":25244,"low":23802,"close":23802,"volume":134294,"rsi_14":46.91,"sma_20":24958.55,"sma_60":19713.17,"sma_120":18697.2},{"date":"2025-08-22","open":23968,"high":27852,"low":23191,"close":25411,"volume":964296,"rsi_14":58.61,"sma_20":24958.55,"sma_60":19895.53,"sma_120":18716.62},{"date":"2025-08-25","open":27408,"high":29017,"low":25744,"close":25910,"volume":869547,"rsi_14":61.54,"sma_20":25052.85,"sma_60":20078.63,"sma_120":18740.67},{"date":"2025-08-26","open":25411,"high":26298,"low":25189,"close":25688,"volume":139440,"rsi_14":53.3,"sma_20":25133.3,"sma_60":20255.25,"sma_120":18768.41},{"date":"2025-08-27","open":25966,"high":25966,"low":25078,"close":25300,"volume":113632,"rsi_14":50.7,"sma_20":25235.95,"sma_60":20418.75,"sma_120":18801.97},{"date":"2025-08-28","open":25466,"high":25966,"low":24024,"close":24079,"volume":116881,"rsi_14":46.98,"sma_20":25241.5,"sma_60":20564.85,"sma_120":18822.5},{"date":"2025-08-29","open":24079,"high":24301,"low":23136,"close":23247,"volume":110672,"rsi_14":44.13,"sma_20":25172.15,"sma_60":20695.05,"sma_120":18840.9},{"date":"2025-09-01","open":23080,"high":23746,"low":22770,"close":22803,"volume":63076,"rsi_14":21.92,"sma_20":25158.3,"sma_60":20816.37,"sma_120":18857.08},{"date":"2025-09-02","open":22859,"high":22969,"low":21804,"close":22359,"volume":132173,"rsi_14":22.9,"sma_20":25138.85,"sma_60":20936.4,"sma_120":18869.57},{"date":"2025-09-03","open":22193,"high":22415,"low":21860,"close":21971,"volume":75726,"rsi_14":24.55,"sma_20":24991.85,"sma_60":21051.43,"sma_120":18881.31},{"date":"2025-09-04","open":22969,"high":25078,"low":22748,"close":23191,"volume":793877,"rsi_14":34.8,"sma_20":24894.75,"sma_60":21184.95,"sma_120":18901.38},{"date":"2025-09-05","open":23413,"high":23413,"low":22637,"close":22692,"volume":81310,"rsi_14":35.0,"sma_20":24786.55,"sma_60":21309.23,"sma_120":18921.72},{"date":"2025-09-08","open":22914,"high":22969,"low":22415,"close":22470,"volume":47376,"rsi_14":38.18,"sma_20":24667.25,"sma_60":21435.0,"sma_120":18938.17},{"date":"2025-09-09","open":22526,"high":23524,"low":22359,"close":22526,"volume":68853,"rsi_14":37.43,"sma_20":24362.1,"sma_60":21570.2,"sma_120":18953.43},{"date":"2025-09-10","open":22415,"high":24634,"low":22193,"close":22969,"volume":301379,"rsi_14":45.09,"sma_20":24123.5,"sma_60":21713.15,"sma_120":18975.07},{"date":"2025-09-11","open":23136,"high":23524,"low":22859,"close":22914,"volume":67358,"rsi_14":31.99,"sma_20":23934.85,"sma_60":21856.67,"sma_120":18995.5},{"date":"2025-09-12","open":23302,"high":24578,"low":23191,"close":23968,"volume":247481,"rsi_14":37.03,"sma_20":23821.1,"sma_60":22018.87,"sma_120":19024.08},{"date":"2025-09-15","open":24024,"high":24246,"low":23191,"close":23302,"volume":104312,"rsi_14":34.96,"sma_20":23701.8,"sma_60":22163.48,"sma_120":19051.17},{"date":"2025-09-16","open":23691,"high":23746,"low":22969,"close":23080,"volume":71297,"rsi_14":35.71,"sma_20":23624.1,"sma_60":22309.95,"sma_120":19078.17},{"date":"2025-09-17","open":23080,"high":23469,"low":22637,"close":22637,"volume":52860,"rsi_14":39.68,"sma_20":23515.95,"sma_60":22444.03,"sma_120":19104.34},{"date":"2025-09-18","open":22637,"high":23025,"low":22526,"close":22692,"volume":42999,"rsi_14":45.53,"sma_20":23460.45,"sma_60":22574.97,"sma_120":19130.42},{"date":"2025-09-19","open":22692,"high":22803,"low":22193,"close":22248,"volume":56577,"rsi_14":45.53,"sma_20":23302.3,"sma_60":22704.42,"sma_120":19156.67},{"date":"2025-09-22","open":22304,"high":22526,"low":22082,"close":22082,"volume":52215,"rsi_14":47.67,"sma_20":23110.9,"sma_60":22841.1,"sma_120":19186.45},{"date":"2025-09-23","open":22082,"high":22193,"low":21749,"close":21782,"volume":49250,"rsi_14":48.38,"sma_20":22915.6,"sma_60":22975.73,"sma_120":19220.29},{"date":"2025-09-24","open":23580,"high":23580,"low":21793,"close":21838,"volume":99087,"rsi_14":35.55,"sma_20":22742.5,"sma_60":23111.3,"sma_120":19250.72},{"date":"2025-09-25","open":22637,"high":24578,"low":22304,"close":22969,"volume":756478,"rsi_14":52.61,"sma_20":22687.0,"sma_60":23268.5,"sma_120":19294.54},{"date":"2025-09-26","open":23025,"high":23136,"low":22171,"close":22193,"volume":94286,"rsi_14":47.64,"sma_20":22634.3,"sma_60":23345.07,"sma_120":19335.51},{"date":"2025-09-29","open":22159,"high":22182,"low":17665,"close":17743,"volume":419578,"rsi_14":26.69,"sma_20":22381.3,"sma_60":23294.95,"sma_120":19336.62},{"date":"2025-09-30","open":17643,"high":19973,"low":17643,"close":17943,"volume":391480,"rsi_14":24.92,"sma_20":22160.5,"sma_60":23271.28,"sma_120":19364.27},{"date":"2025-10-01","open":18087,"high":18786,"low":17987,"close":18220,"volume":107027,"rsi_14":27.08,"sma_20":21972.95,"sma_60":23223.75,"sma_120":19392.93},{"date":"2025-10-02","open":18220,"high":19618,"low":18220,"close":18786,"volume":124730,"rsi_14":23.43,"sma_20":21752.7,"sma_60":23196.0,"sma_120":19433.99},{"date":"2025-10-10","open":18697,"high":18786,"low":17421,"close":18664,"volume":58486,"rsi_14":24.82,"sma_20":21551.3,"sma_60":23179.92,"sma_120":19463.4},{"date":"2025-10-13","open":18664,"high":20162,"low":18364,"close":19330,"volume":179848,"rsi_14":30.57,"sma_20":21394.3,"sma_60":23172.9,"sma_120":19497.15},{"date":"2025-10-14","open":19430,"high":19763,"low":18953,"close":19186,"volume":81947,"rsi_14":31.55,"sma_20":21227.3,"sma_60":23134.07,"sma_120":19522.03},{"date":"2025-10-15","open":18675,"high":19518,"low":18675,"close":19174,"volume":66525,"rsi_14":31.11,"sma_20":21037.55,"sma_60":23101.7,"sma_120":19543.11},{"date":"2025-10-16","open":19197,"high":22803,"low":18864,"close":20584,"volume":1338484,"rsi_14":41.9,"sma_20":20921.05,"sma_60":23105.58,"sma_120":19581.03},{"date":"2025-10-17","open":20606,"high":21971,"low":19796,"close":20750,"volume":349786,"rsi_14":43.52,"sma_20":20760.15,"sma_60":23129.07,"sma_120":19617.46},{"date":"2025-10-20","open":20739,"high":20739,"low":19729,"close":20084,"volume":123385,"rsi_14":42.02,"sma_20":20599.25,"sma_60":23044.92,"sma_120":19649.27},{"date":"2025-10-21","open":19896,"high":21627,"low":19896,"close":20284,"volume":192084,"rsi_14":42.8,"sma_20":20459.45,"sma_60":22987.22,"sma_120":19680.24},{"date":"2025-10-22","open":20351,"high":22359,"low":20173,"close":21028,"volume":356375,"rsi_14":40.67,"sma_20":20379.0,"sma_60":22953.93,"sma_120":19722.41},{"date":"2025-10-23","open":20972,"high":20972,"low":20195,"close":20317,"volume":70003,"rsi_14":40.92,"sma_20":20260.25,"sma_60":22893.08,"sma_120":19754.31},{"date":"2025-10-24","open":20373,"high":24024,"low":20373,"close":22526,"volume":1266684,"rsi_14":79.55,"sma_20":20274.15,"sma_60":22845.0,"sma_120":19805.17},{"date":"2025-10-27","open":22803,"high":22803,"low":21449,"close":21771,"volume":246316,"rsi_14":72.13,"sma_20":20258.6,"sma_60":22807.45,"sma_120":19846.6},{"date":"2025-10-28","open":21771,"high":21771,"low":20928,"close":21116,"volume":162833,"rsi_14":66.04,"sma_20":20225.3,"sma_60":22758.07,"sma_120":19884.14},{"date":"2025-10-29","open":21183,"high":22692,"low":21161,"close":21183,"volume":195356,"rsi_14":64.06,"sma_20":20192.55,"sma_60":22723.67,"sma_120":19924.28},{"date":"2025-10-30","open":21194,"high":21538,"low":20462,"close":20473,"volume":98502,"rsi_14":59.92,"sma_20":20067.75,"sma_60":22665.42,"sma_120":19961.45},{"date":"2025-10-31","open":19962,"high":20362,"low":19396,"close":19441,"volume":126760,"rsi_14":50.59,"sma_20":19930.15,"sma_60":22578.87,"sma_120":19992.89},{"date":"2025-11-03","open":19463,"high":19951,"low":18742,"close":19086,"volume":120448,"rsi_14":49.48,"sma_20":19997.3,"sma_60":22512.3,"sma_120":20023.32},{"date":"2025-11-04","open":19075,"high":20362,"low":19075,"close":19263,"volume":116760,"rsi_14":50.45,"sma_20":20063.3,"sma_60":22454.22,"sma_120":20053.83},{"date":"2025-11-05","open":18819,"high":19652,"low":18087,"close":19563,"volume":83986,"rsi_14":44.16,"sma_20":20130.45,"sma_60":22365.08,"sma_120":20089.07},{"date":"2025-11-06","open":19962,"high":22148,"low":19629,"close":20184,"volume":388767,"rsi_14":46.92,"sma_20":20200.35,"sma_60":22282.6,"sma_120":20124.39},{"date":"2025-11-07","open":20084,"high":20295,"low":19119,"close":19430,"volume":71293,"rsi_14":46.48,"sma_20":20238.65,"sma_60":22192.17,"sma_120":20155.92},{"date":"2025-11-10","open":19430,"high":20084,"low":19019,"close":19862,"volume":38963,"rsi_14":47.78,"sma_20":20265.25,"sma_60":22108.93,"sma_120":20189.21},{"date":"2025-11-11","open":19973,"high":20584,"low":19851,"close":20284,"volume":67114,"rsi_14":45.96,"sma_20":20320.15,"sma_60":21969.85,"sma_120":20227.12},{"date":"2025-11-12","open":20406,"high":20539,"low":19984,"close":20195,"volume":49294,"rsi_14":49.29,"sma_20":20371.2,"sma_60":21844.08,"sma_120":20263.65},{"date":"2025-11-13","open":19640,"high":20273,"low":19640,"close":19929,"volume":42916,"rsi_14":30.43,"sma_20":20338.45,"sma_60":21731.45,"sma_120":20299.34},{"date":"2025-11-14","open":19929,"high":19929,"low":19019,"close":19052,"volume":61406,"rsi_14":29.88,"sma_20":20253.55,"sma_60":21611.6,"sma_120":20331.61},{"date":"2025-11-17","open":19041,"high":19197,"low":18708,"close":18786,"volume":33417,"rsi_14":31.71,"sma_20":20188.65,"sma_60":21496.57,"sma_120":20361.11},{"date":"2025-11-18","open":19030,"high":21083,"low":18531,"close":18531,"volume":216887,"rsi_14":29.77,"sma_20":20101.0,"sma_60":21394.85,"sma_120":20391.9},{"date":"2025-11-19","open":18265,"high":18586,"low":17765,"close":17854,"volume":41417,"rsi_14":29.92,"sma_20":19942.3,"sma_60":21279.08,"sma_120":20420.2},{"date":"2025-11-20","open":17932,"high":18431,"low":17932,"close":18065,"volume":18709,"rsi_14":37.93,"sma_20":19829.7,"sma_60":21183.47,"sma_120":20448.32},{"date":"2025-11-21","open":17998,"high":18009,"low":17443,"close":17477,"volume":39611,"rsi_14":36.44,"sma_20":19577.25,"sma_60":21051.23,"sma_120":20473.38},{"date":"2025-11-24","open":17421,"high":17776,"low":16866,"close":16889,"volume":28882,"rsi_14":31.3,"sma_20":19333.15,"sma_60":20900.88,"sma_120":20489.76},{"date":"2025-11-25","open":16900,"high":17388,"low":16367,"close":16589,"volume":46114,"rsi_14":26.57,"sma_20":19106.8,"sma_60":20749.23,"sma_120":20502.24},{"date":"2025-11-26","open":16733,"high":17632,"low":16722,"close":17421,"volume":48788,"rsi_14":28.93,"sma_20":18918.7,"sma_60":20617.92,"sma_120":20518.33},{"date":"2025-11-27","open":17488,"high":17599,"low":17033,"close":17144,"volume":21600,"rsi_14":31.2,"sma_20":18752.25,"sma_60":20502.33,"sma_120":20533.59},{"date":"2025-11-28","open":17310,"high":17565,"low":17244,"close":17454,"volume":24074,"rsi_14":29.79,"sma_20":18652.9,"sma_60":20405.78,"sma_120":20550.42},{"date":"2025-12-01","open":17288,"high":17621,"low":17288,"close":17366,"volume":30646,"rsi_14":24.06,"sma_20":18566.9,"sma_60":20315.17,"sma_120":20565.77},{"date":"2025-12-02","open":17510,"high":17510,"low":17033,"close":17310,"volume":24192,"rsi_14":24.2,"sma_20":18469.25,"sma_60":20231.02,"sma_120":20583.71},{"date":"2025-12-03","open":17410,"high":17488,"low":17255,"close":17343,"volume":26868,"rsi_14":25.87,"sma_20":18358.25,"sma_60":20153.88,"sma_120":20602.66},{"date":"2025-12-04","open":17343,"high":17399,"low":16800,"close":16811,"volume":41663,"rsi_14":27.65,"sma_20":18189.6,"sma_60":20047.55,"sma_120":20616.25},{"date":"2025-12-05","open":17055,"high":17055,"low":16556,"close":16667,"volume":43980,"rsi_14":28.34,"sma_20":18051.45,"sma_60":19947.13,"sma_120":20628.18},{"date":"2025-12-08","open":16656,"high":17221,"low":16656,"close":16667,"volume":71576,"rsi_14":29.9,"sma_20":17891.7,"sma_60":19850.42,"sma_120":20642.71},{"date":"2025-12-09","open":16467,"high":16667,"low":16422,"close":16600,"volume":32578,"rsi_14":34.43,"sma_20":17707.5,"sma_60":19751.65,"sma_120":20660.92},{"date":"2025-12-10","open":16611,"high":17288,"low":16611,"close":16733,"volume":55132,"rsi_14":33.13,"sma_20":17534.4,"sma_60":19647.72,"sma_120":20680.43},{"date":"2025-12-11","open":16778,"high":16877,"low":16478,"close":16644,"volume":33802,"rsi_14":37.92,"sma_20":17370.15,"sma_60":19543.22,"sma_120":20699.94},{"date":"2025-12-12","open":16644,"high":16711,"low":16545,"close":16600,"volume":19811,"rsi_14":45.03,"sma_20":17247.55,"sma_60":19420.42,"sma_120":20719.64},{"date":"2025-12-15","open":16589,"high":17110,"low":16367,"close":16900,"volume":34637,"rsi_14":55.35,"sma_20":17153.25,"sma_60":19313.72,"sma_120":20738.6},{"date":"2025-12-16","open":16900,"high":16900,"low":16223,"close":16223,"volume":40705,"rsi_14":28.22,"sma_20":17037.85,"sma_60":19199.43,"sma_120":20754.69},{"date":"2025-12-17","open":16223,"high":16478,"low":15535,"close":15823,"volume":26931,"rsi_14":27.01,"sma_20":16936.3,"sma_60":19085.87,"sma_120":20764.95},{"date":"2025-12-18","open":15757,"high":15801,"low":15490,"close":15546,"volume":27814,"rsi_14":16.41,"sma_20":16810.35,"sma_60":18966.77,"sma_120":20770.87},{"date":"2025-12-19","open":15546,"high":16201,"low":15357,"close":16201,"volume":35963,"rsi_14":32.9,"sma_20":16746.55,"sma_60":18865.98,"sma_120":20785.2},{"date":"2025-12-22","open":16522,"high":16622,"low":15812,"close":15834,"volume":31960,"rsi_14":30.15,"sma_20":16693.8,"sma_60":18761.85,"sma_120":20801.47},{"date":"2025-12-23","open":15834,"high":15979,"low":15435,"close":15457,"volume":26803,"rsi_14":26.78,"sma_20":16637.2,"sma_60":18656.43,"sma_120":20816.08},{"date":"2025-12-24","open":15457,"high":15746,"low":15357,"close":15557,"volume":19714,"rsi_14":32.73,"sma_20":16544.0,"sma_60":18551.75,"sma_120":20831.53},{"date":"2025-12-26","open":15790,"high":15956,"low":15291,"close":15313,"volume":34217,"rsi_14":31.85,"sma_20":16452.45,"sma_60":18424.15,"sma_120":20846.33},{"date":"2025-12-29","open":15291,"high":15956,"low":15291,"close":15646,"volume":23677,"rsi_14":37.44,"sma_20":16362.05,"sma_60":18315.03,"sma_120":20830.05},{"date":"2025-12-30","open":15646,"high":15679,"low":15390,"close":15435,"volume":13800,"rsi_14":36.15,"sma_20":16265.5,"sma_60":18276.57,"sma_120":20785.76},{"date":"2026-01-02","open":15535,"high":15923,"low":15313,"close":15624,"volume":22824,"rsi_14":36.99,"sma_20":16181.2,"sma_60":18237.92,"sma_120":20754.6},{"date":"2026-01-05","open":15624,"high":16001,"low":15624,"close":15990,"volume":42773,"rsi_14":42.8,"sma_20":16113.55,"sma_60":18200.75,"sma_120":20712.25},{"date":"2026-01-06","open":16067,"high":16411,"low":15879,"close":16378,"volume":44007,"rsi_14":47.73,"sma_20":16091.9,"sma_60":18160.62,"sma_120":20678.31},{"date":"2026-01-07","open":16400,"high":16467,"low":15402,"close":15712,"volume":38947,"rsi_14":38.69,"sma_20":16044.15,"sma_60":18111.42,"sma_120":20645.67},{"date":"2026-01-08","open":15712,"high":20195,"low":15157,"close":17621,"volume":1261153,"rsi_14":60.78,"sma_20":16091.85,"sma_60":18082.93,"sma_120":20627.92},{"date":"2026-01-09","open":17610,"high":17610,"low":16156,"close":16234,"volume":241760,"rsi_14":52.75,"sma_20":16073.55,"sma_60":18033.73,"sma_120":20583.9},{"date":"2026-01-12","open":16189,"high":16223,"low":15624,"close":15934,"volume":86838,"rsi_14":52.59,"sma_20":16033.6,"sma_60":17979.73,"sma_120":20540.72},{"date":"2026-01-13","open":15934,"high":17011,"low":15890,"close":16589,"volume":141950,"rsi_14":52.59,"sma_20":16030.85,"sma_60":17913.15,"sma_120":20509.37},{"date":"2026-01-14","open":16589,"high":16589,"low":15912,"close":15979,"volume":50496,"rsi_14":50.94,"sma_20":15999.8,"sma_60":17833.63,"sma_120":20481.35},{"date":"2026-01-15","open":16067,"high":16112,"low":15812,"close":16034,"volume":47512,"rsi_14":53.89,"sma_20":15956.5,"sma_60":17766.13,"sma_120":20405.53},{"date":"2026-01-16","open":16034,"high":16434,"low":15845,"close":15890,"volume":39641,"rsi_14":52.23,"sma_20":15939.85,"sma_60":17692.9,"sma_120":20340.06},{"date":"2026-01-19","open":15901,"high":19296,"low":15768,"close":17321,"volume":831609,"rsi_14":61.61,"sma_20":16014.75,"sma_60":17631.12,"sma_120":20292.53},{"date":"2026-01-20","open":17343,"high":19918,"low":17088,"close":18642,"volume":608436,"rsi_14":65.55,"sma_20":16169.55,"sma_60":17603.2,"sma_120":20248.14},{"date":"2026-01-21","open":18586,"high":18586,"low":17577,"close":17810,"volume":118949,"rsi_14":61.58,"sma_20":16250.0,"sma_60":17524.6,"sma_120":20184.8},{"date":"2026-01-22","open":17987,"high":23136,"low":17987,"close":23136,"volume":1371616,"rsi_14":74.41,"sma_20":16615.1,"sma_60":17547.35,"sma_120":20177.4},{"date":"2026-01-23","open":23635,"high":25133,"low":20340,"close":20384,"volume":1547831,"rsi_14":62.36,"sma_20":16861.45,"sma_60":17535.15,"sma_120":20146.61},{"date":"2026-01-26","open":21094,"high":25633,"low":20983,"close":23191,"volume":2278919,"rsi_14":66.87,"sma_20":17243.15,"sma_60":17568.62,"sma_120":20146.14},{"date":"2026-01-27","open":22193,"high":24967,"low":21649,"close":22748,"volume":594706,"rsi_14":67.61,"sma_20":17614.9,"sma_60":17606.53,"sma_120":20135.97},{"date":"2026-01-28","open":23469,"high":25300,"low":22859,"close":23691,"volume":514036,"rsi_14":65.97,"sma_20":18017.15,"sma_60":17677.37,"sma_120":20128.12},{"date":"2026-01-29","open":24135,"high":24468,"low":22470,"close":23080,"volume":240516,"rsi_14":68.78,"sma_20":18399.4,"sma_60":17743.93,"sma_120":20128.12},{"date":"2026-01-30","open":23691,"high":23691,"low":21693,"close":22104,"volume":184840,"rsi_14":66.32,"sma_20":18723.4,"sma_60":17791.28,"sma_120":20122.75},{"date":"2026-02-02","open":22104,"high":22470,"low":20917,"close":21083,"volume":140178,"rsi_14":61.66,"sma_20":18978.05,"sma_60":17816.62,"sma_120":20090.85},{"date":"2026-02-03","open":21505,"high":21860,"low":21061,"close":21571,"volume":81824,"rsi_14":64.6,"sma_20":19237.7,"sma_60":17839.73,"sma_120":20061.17},{"date":"2026-02-04","open":21516,"high":22859,"low":21316,"close":21971,"volume":126814,"rsi_14":65.23,"sma_20":19550.65,"sma_60":17882.08,"sma_120":20037.12},{"date":"2026-02-05","open":21971,"high":22193,"low":20717,"close":20806,"volume":76653,"rsi_14":61.98,"sma_20":19709.9,"sma_60":17897.82,"sma_120":20003.38},{"date":"2026-02-06","open":20395,"high":20695,"low":19308,"close":20129,"volume":70018,"rsi_14":57.1,"sma_20":19904.65,"sma_60":17895.23,"sma_120":19932.54},{"date":"2026-02-09","open":20828,"high":21305,"low":20328,"close":21094,"volume":54870,"rsi_14":56.32,"sma_20":20162.65,"sma_60":17910.22,"sma_120":19877.15},{"date":"2026-02-10","open":21161,"high":21727,"low":20672,"close":20817,"volume":53103,"rsi_14":57.98,"sma_20":20374.05,"sma_60":17925.02,"sma_120":19828.23},{"date":"2026-02-11","open":20639,"high":20828,"low":20251,"close":20262,"volume":55258,"rsi_14":39.79,"sma_20":20588.2,"sma_60":17945.18,"sma_120":19778.39},{"date":"2026-02-12","open":20273,"high":21028,"low":20007,"close":20273,"volume":59328,"rsi_14":49.51,"sma_20":20800.15,"sma_60":17969.97,"sma_120":19733.27},{"date":"2026-02-13","open":19973,"high":20251,"low":19197,"close":19296,"volume":66230,"rsi_14":29.52,"sma_20":20970.45,"sma_60":17982.72,"sma_120":19688.78},{"date":"2026-02-19","open":19308,"high":19829,"low":18886,"close":19763,"volume":77010,"rsi_14":34.34,"sma_20":21092.55,"sma_60":18014.53,"sma_120":19646.81},{"date":"2026-02-20","open":19763,"high":19774,"low":19197,"close":19285,"volume":49022,"rsi_14":25.71,"sma_20":21124.7,"sma_60":18034.87,"sma_120":19609.17},{"date":"2026-02-23","open":19396,"high":19729,"low":19030,"close":19174,"volume":48471,"rsi_14":27.21,"sma_20":21192.9,"sma_60":18063.15,"sma_120":19557.19},{"date":"2026-02-24","open":19152,"high":22182,"low":19097,"close":21061,"volume":387966,"rsi_14":44.5,"sma_20":21089.15,"sma_60":18132.68,"sma_120":19516.78},{"date":"2026-02-25","open":21127,"high":21549,"low":20140,"close":20550,"volume":92239,"rsi_14":47.03,"sma_20":21097.45,"sma_60":18198.7,"sma_120":19473.97},{"date":"2026-02-26","open":20650,"high":20861,"low":19541,"close":19574,"volume":84599,"rsi_14":39.44,"sma_20":20916.6,"sma_60":18234.58,"sma_120":19426.25},{"date":"2026-02-27","open":19552,"high":19563,"low":18975,"close":19241,"volume":62432,"rsi_14":35.46,"sma_20":20741.25,"sma_60":18269.53,"sma_120":19385.93},{"date":"2026-03-03","open":18975,"high":18986,"low":17754,"close":17754,"volume":72420,"rsi_14":34.29,"sma_20":20444.4,"sma_60":18274.53,"sma_120":19340.16},{"date":"2026-03-04","open":16644,"high":17588,"low":14647,"close":16001,"volume":126957,"rsi_14":30.87,"sma_20":20090.45,"sma_60":18251.78,"sma_120":19283.47},{"date":"2026-03-05","open":16145,"high":17743,"low":16145,"close":17221,"volume":88459,"rsi_14":32.46,"sma_20":19846.3,"sma_60":18250.3,"sma_120":19240.66},{"date":"2026-03-06","open":17099,"high":17743,"low":16533,"close":17122,"volume":52728,"rsi_14":33.0,"sma_20":19648.25,"sma_60":18246.62,"sma_120":19200.25},{"date":"2026-03-09","open":16977,"high":16977,"low":15535,"close":15934,"volume":49604,"rsi_14":31.18,"sma_20":19366.4,"sma_60":18232.0,"sma_120":19139.78},{"date":"2026-03-10","open":16533,"high":17199,"low":16367,"close":16667,"volume":41682,"rsi_14":35.25,"sma_20":19101.2,"sma_60":18232.0,"sma_120":19089.57},{"date":"2026-03-11","open":16700,"high":17144,"low":16533,"close":16667,"volume":37681,"rsi_14":38.31,"sma_20":18894.25,"sma_60":18232.0,"sma_120":19041.21},{"date":"2026-03-12","open":16667,"high":16977,"low":16201,"close":16500,"volume":35582,"rsi_14":35.09,"sma_20":18712.8,"sma_60":18230.33,"sma_120":18990.99},{"date":"2026-03-13","open":16256,"high":16434,"low":15857,"close":16345,"volume":31574,"rsi_14":36.16,"sma_20":18475.35,"sma_60":18223.87,"sma_120":18935.79},{"date":"2026-03-16","open":16644,"high":16644,"low":15257,"close":15679,"volume":53721,"rsi_14":34.36,"sma_20":18218.45,"sma_60":18207.78,"sma_120":18875.5},{"date":"2026-03-17","open":15734,"high":16145,"low":15646,"close":15679,"volume":50700,"rsi_14":21.03,"sma_20":17989.3,"sma_60":18192.43,"sma_120":18806.42},{"date":"2026-03-18","open":15712,"high":15912,"low":15546,"close":15624,"volume":48599,"rsi_14":22.11,"sma_20":17756.85,"sma_60":18171.17,"sma_120":18742.44},{"date":"2026-03-19","open":15424,"high":15612,"low":15313,"close":15535,"volume":39619,"rsi_14":24.58,"sma_20":17568.8,"sma_60":18159.7,"sma_120":18679.57},{"date":"2026-03-20","open":15490,"high":16467,"low":15324,"close":15701,"volume":40984,"rsi_14":27.24,"sma_20":17365.7,"sma_60":18157.67,"sma_120":18621.77},{"date":"2026-03-23","open":15313,"high":15612,"low":15091,"close":15091,"volume":49438,"rsi_14":30.71,"sma_20":17156.0,"sma_60":18150.08,"sma_120":18558.42},{"date":"2026-03-24","open":15224,"high":15590,"low":15091,"close":15313,"volume":30187,"rsi_14":43.59,"sma_20":16962.95,"sma_60":18135.28,"sma_120":18500.63},{"date":"2026-03-25","open":15324,"high":16500,"low":15324,"close":16500,"volume":103091,"rsi_14":43.25,"sma_20":16734.9,"sma_60":18146.38,"sma_120":18454.12},{"date":"2026-03-26","open":16678,"high":16766,"low":16012,"close":16045,"volume":45694,"rsi_14":40.54,"sma_20":16509.65,"sma_60":18156.18,"sma_120":18406.31},{"date":"2026-03-27","open":15757,"high":16611,"low":15546,"close":16367,"volume":44568,"rsi_14":54.49,"sma_20":16349.3,"sma_60":18169.68,"sma_120":18360.72},{"date":"2026-03-30","open":15934,"high":16589,"low":14825,"close":16312,"volume":41761,"rsi_14":45.72,"sma_20":16202.85,"sma_60":18186.33,"sma_120":18305.24},{"date":"2026-03-31","open":16500,"high":21083,"low":16500,"close":17577,"volume":1434219,"rsi_14":58.4,"sma_20":16194.0,"sma_60":18218.52,"sma_120":18266.78},{"date":"2026-04-01","open":17987,"high":18597,"low":17399,"close":17466,"volume":154822,"rsi_14":59.01,"sma_20":16267.25,"sma_60":18252.37,"sma_120":18264.47},{"date":"2026-04-02","open":17543,"high":19130,"low":16511,"close":16567,"volume":210724,"rsi_14":51.82,"sma_20":16234.55,"sma_60":18268.08,"sma_120":18253.0},{"date":"2026-04-03","open":16778,"high":17366,"low":16323,"close":16644,"volume":66011,"rsi_14":58.75,"sma_20":16210.65,"sma_60":18278.98,"sma_120":18239.87},{"date":"2026-04-06","open":16755,"high":17621,"low":16500,"close":16622,"volume":85902,"rsi_14":58.52,"sma_20":16245.05,"sma_60":18283.05,"sma_120":18221.83},{"date":"2026-04-07","open":17000,"high":17221,"low":16256,"close":16267,"volume":68711,"rsi_14":55.51,"sma_20":16225.05,"sma_60":18292.3,"sma_120":18201.86},{"date":"2026-04-08","open":16700,"high":16866,"low":16334,"close":16800,"volume":50373,"rsi_14":60.07,"sma_20":16231.7,"sma_60":18278.62,"sma_120":18180.78},{"date":"2026-04-09","open":16789,"high":16800,"low":16323,"close":16356,"volume":33808,"rsi_14":54.99,"sma_20":16224.5,"sma_60":18280.65,"sma_120":18157.19},{"date":"2026-04-10","open":16533,"high":16755,"low":16422,"close":16622,"volume":39962,"rsi_14":62.32,"sma_20":16238.35,"sma_60":18292.12,"sma_120":18135.92},{"date":"2026-04-13","open":16633,"high":16866,"low":16367,"close":16711,"volume":39589,"rsi_14":61.5,"sma_20":16289.95,"sma_60":18294.15,"sma_120":18103.65},{"date":"2026-04-14","open":16722,"high":17177,"low":16722,"close":17144,"volume":53588,"rsi_14":56.05,"sma_20":16363.2,"sma_60":18313.57,"sma_120":18073.6},{"date":"2026-04-15","open":17643,"high":17643,"low":16933,"close":17088,"volume":40496,"rsi_14":60.58,"sma_20":16436.4,"sma_60":18331.13,"sma_120":18048.63},{"date":"2026-04-16","open":17355,"high":18575,"low":16278,"close":17443,"volume":140394,"rsi_14":60.85,"sma_20":16531.8,"sma_60":18357.02,"sma_120":18024.96},{"date":"2026-04-17","open":18087,"high":19130,"low":17588,"close":17710,"volume":156327,"rsi_14":63.52,"sma_20":16632.25,"sma_60":18363.5,"sma_120":17997.31},{"date":"2026-04-20","open":17843,"high":17976,"low":17477,"close":17521,"volume":65024,"rsi_14":49.32,"sma_20":16753.75,"sma_60":18344.82,"sma_120":17974.01},{"date":"2026-04-21","open":17754,"high":22748,"low":17743,"close":22748,"volume":902983,"rsi_14":78.67,"sma_20":17125.5,"sma_60":18427.12,"sma_120":17975.86},{"date":"2026-04-22","open":25855,"high":27075,"low":21671,"close":22914,"volume":2195967,"rsi_14":87.43,"sma_20":17446.2,"sma_60":18423.42,"sma_120":17985.38},{"date":"2026-04-23","open":23635,"high":23691,"low":20262,"close":20917,"volume":459686,"rsi_14":70.55,"sma_20":17689.8,"sma_60":18432.3,"sma_120":17983.72},{"date":"2026-04-24","open":21316,"high":23635,"low":21028,"close":21283,"volume":667457,"rsi_14":71.69,"sma_20":17935.6,"sma_60":18400.5,"sma_120":17984.56},{"date":"2026-04-27","open":21383,"high":21516,"low":20073,"close":21338,"volume":170102,"rsi_14":74.28,"sma_20":18186.9,"sma_60":18377.0,"sma_120":17991.77},{"date":"2026-04-28","open":21971,"high":25633,"low":21605,"close":22171,"volume":1338272,"rsi_14":75.0,"sma_20":18416.6,"sma_60":18351.67,"sma_120":18014.52},{"date":"2026-04-29","open":22182,"high":22526,"low":21527,"close":21638,"volume":144963,"rsi_14":74.38,"sma_20":18625.2,"sma_60":18327.63,"sma_120":18035.78},{"date":"2026-04-30","open":21682,"high":21749,"low":20107,"close":20639,"volume":141523,"rsi_14":67.37,"sma_20":18828.8,"sma_60":18303.22,"sma_120":18047.25},{"date":"2026-05-04","open":20706,"high":21627,"low":20706,"close":20972,"volume":118097,"rsi_14":68.04,"sma_20":19045.2,"sma_60":18301.37,"sma_120":18058.99},{"date":"2026-05-06","open":21050,"high":21083,"low":20062,"close":20062,"volume":111063,"rsi_14":61.88,"sma_20":19217.2,"sma_60":18276.22,"sma_120":18057.97},{"date":"2026-05-07","open":20062,"high":20761,"low":19640,"close":19751,"volume":86734,"rsi_14":60.62,"sma_20":19391.4,"sma_60":18239.22,"sma_120":18060.65},{"date":"2026-05-08","open":20462,"high":20462,"low":18975,"close":19940,"volume":51336,"rsi_14":60.09,"sma_20":19548.4,"sma_60":18224.78,"sma_120":18061.3},{"date":"2026-05-11","open":19940,"high":20040,"low":18941,"close":19019,"volume":63212,"rsi_14":55.02,"sma_20":19681.55,"sma_60":18206.28,"sma_120":18050.76},{"date":"2026-05-12","open":19119,"high":19385,"low":17754,"close":18187,"volume":83688,"rsi_14":52.44,"sma_20":19759.8,"sma_60":18157.83,"sma_120":18034.03},{"date":"2026-05-13","open":17865,"high":18420,"low":17532,"close":17588,"volume":69841,"rsi_14":21.47,"sma_20":19803.65,"sma_60":18104.02,"sma_120":18014.52},{"date":"2026-05-14","open":18520,"high":19962,"low":17477,"close":17898,"volume":82928,"rsi_14":22.7,"sma_20":19841.35,"sma_60":18064.62,"sma_120":18004.9},{"date":"2026-05-15","open":17865,"high":18187,"low":16700,"close":16822,"volume":65679,"rsi_14":25.23,"sma_20":19828.05,"sma_60":18007.1,"sma_120":17988.53},{"date":"2026-05-18","open":16822,"high":18198,"low":15868,"close":17432,"volume":65530,"rsi_14":27.38,"sma_20":19827.5,"sma_60":17976.03,"sma_120":17979.38},{"date":"2026-05-19","open":16922,"high":17410,"low":16489,"close":16744,"volume":32502,"rsi_14":24.88,"sma_20":19779.2,"sma_60":17925.72,"sma_120":17970.12},{"date":"2026-05-20","open":16744,"high":16866,"low":15535,"close":16090,"volume":38816,"rsi_14":16.08,"sma_20":19707.65,"sma_60":17872.47,"sma_120":17953.67},{"date":"2026-05-21","open":16101,"high":17299,"low":16101,"close":17299,"volume":40267,"rsi_14":27.5,"sma_20":19435.2,"sma_60":17841.22,"sma_120":17952.18},{"date":"2026-05-22","open":17321,"high":18131,"low":16966,"close":17277,"volume":53909,"rsi_14":30.6,"sma_20":19153.35,"sma_60":17778.15,"sma_120":17955.42},{"date":"2026-05-26","open":17643,"high":18797,"low":17588,"close":17765,"volume":61619,"rsi_14":31.82,"sma_20":18995.75,"sma_60":17731.73,"sma_120":17965.22},{"date":"2026-05-27","open":17887,"high":18231,"low":16434,"close":16478,"volume":58036,"rsi_14":30.51,"sma_20":18755.5,"sma_60":17680.13,"sma_120":17957.36},{"date":"2026-05-28","open":17854,"high":21416,"low":17854,"close":21416,"volume":1363034,"rsi_14":56.02,"sma_20":18759.4,"sma_60":17716.38,"sma_120":17992.96},{"date":"2026-05-29","open":25522,"high":25522,"low":18930,"close":19141,"volume":2811099,"rsi_14":47.49,"sma_20":18607.9,"sma_60":17739.5,"sma_120":18007.02},{"date":"2026-06-01","open":18964,"high":18986,"low":16755,"close":16877,"volume":348983,"rsi_14":43.79,"sma_20":18369.85,"sma_60":17754.1,"sma_120":18002.94},{"date":"2026-06-02","open":16511,"high":21194,"low":16500,"close":18120,"volume":1734229,"rsi_14":49.81,"sma_20":18243.9,"sma_60":17769.08,"sma_120":18009.69},{"date":"2026-06-04","open":18198,"high":18731,"low":17233,"close":17499,"volume":203694,"rsi_14":49.75,"sma_20":18070.25,"sma_60":17775.37,"sma_120":18010.99},{"date":"2026-06-05","open":17499,"high":17499,"low":16611,"close":16678,"volume":105940,"rsi_14":46.65,"sma_20":17901.05,"sma_60":17787.77,"sma_120":18009.88},{"date":"2026-06-08","open":15535,"high":16411,"low":15446,"close":15635,"volume":114519,"rsi_14":46.73,"sma_20":17695.25,"sma_60":17770.57,"sma_120":18001.28},{"date":"2026-06-09","open":15868,"high":17177,"low":15834,"close":16300,"volume":72180,"rsi_14":46.89,"sma_20":17513.25,"sma_60":17764.45,"sma_120":17998.22},{"date":"2026-06-10","open":16201,"high":16855,"low":15779,"close":16023,"volume":59432,"rsi_14":47.98,"sma_20":17363.45,"sma_60":17756.5,"sma_120":17993.42},{"date":"2026-06-11","open":15968,"high":16400,"low":15579,"close":16156,"volume":46130,"rsi_14":50.19,"sma_20":17261.9,"sma_60":17753.35,"sma_120":17988.61},{"date":"2026-06-12","open":17110,"high":17255,"low":16156,"close":16201,"volume":78455,"rsi_14":46.59,"sma_20":17192.55,"sma_60":17762.05,"sma_120":17984.92},{"date":"2026-06-15","open":16678,"high":17011,"low":16278,"close":16389,"volume":60219,"rsi_14":47.27,"sma_20":17117.1,"sma_60":17773.88,"sma_120":17983.16},{"date":"2026-06-16","open":16633,"high":16755,"low":15868,"close":16400,"volume":58203,"rsi_14":45.68,"sma_20":17096.0,"sma_60":17786.82,"sma_120":17978.99},{"date":"2026-06-17","open":16201,"high":16511,"low":16134,"close":16245,"volume":33639,"rsi_14":49.21,"sma_20":17036.65,"sma_60":17798.65,"sma_120":17979.17},{"date":"2026-06-18","open":16422,"high":16478,"low":15546,"close":15635,"volume":75092,"rsi_14":22.08,"sma_20":16981.2,"sma_60":17797.55,"sma_120":17977.61},{"date":"2026-06-19","open":15701,"high":18131,"low":15435,"close":15912,"volume":281158,"rsi_14":30.67,"sma_20":16972.3,"sma_60":17811.23,"sma_120":17980.66},{"date":"2026-06-22","open":15923,"high":16478,"low":15313,"close":15624,"volume":61737,"rsi_14":40.18,"sma_20":16888.55,"sma_60":17816.42,"sma_120":17975.85},{"date":"2026-06-23","open":15579,"high":15979,"low":14425,"close":14592,"volume":58545,"rsi_14":21.39,"sma_20":16754.3,"sma_60":17784.62,"sma_120":17965.5},{"date":"2026-06-24","open":14592,"high":14924,"low":14425,"close":14769,"volume":28098,"rsi_14":26.14,"sma_20":16604.5,"sma_60":17763.35,"sma_120":17959.77},{"date":"2026-06-25","open":14769,"high":15058,"low":14514,"close":14592,"volume":45538,"rsi_14":29.46,"sma_20":16510.2,"sma_60":17733.77,"sma_120":17951.72},{"date":"2026-06-26","open":14592,"high":14592,"low":13682,"close":13815,"volume":55509,"rsi_14":31.09,"sma_20":16130.15,"sma_60":17692.15,"sma_120":17939.24},{"date":"2026-06-29","open":13815,"high":14825,"low":13693,"close":14725,"volume":48768,"rsi_14":34.43,"sma_20":15909.35,"sma_60":17644.62,"sma_120":17931.57},{"date":"2026-06-30","open":14802,"high":14813,"low":14259,"close":14392,"volume":24372,"rsi_14":34.05,"sma_20":15785.1,"sma_60":17593.38,"sma_120":17922.88},{"date":"2026-07-01","open":15590,"high":15590,"low":14392,"close":14580,"volume":26476,"rsi_14":34.75,"sma_20":15608.1,"sma_60":17560.27,"sma_120":17914.17},{"date":"2026-07-02","open":13981,"high":14148,"low":12983,"close":13049,"volume":72789,"rsi_14":26.31,"sma_20":15385.6,"sma_60":17500.35,"sma_120":17889.67},{"date":"2026-07-03","open":13016,"high":13493,"low":12350,"close":13005,"volume":44498,"rsi_14":24.01,"sma_20":15201.95,"sma_60":17440.07,"sma_120":17861.56},{"date":"2026-07-06","open":13127,"high":13182,"low":12228,"close":12494,"volume":33561,"rsi_14":22.14,"sma_20":15044.9,"sma_60":17377.18,"sma_120":17834.74},{"date":"2026-07-07","open":12272,"high":12983,"low":11207,"close":11684,"volume":52599,"rsi_14":20.25,"sma_20":14814.1,"sma_60":17291.92,"sma_120":17785.27},{"date":"2026-07-08","open":11385,"high":11584,"low":10652,"close":10796,"volume":73271,"rsi_14":19.54,"sma_20":14552.75,"sma_60":17199.25,"sma_120":17739.95},{"date":"2026-07-09","open":10796,"high":11296,"low":10541,"close":10752,"volume":49306,"rsi_14":16.54,"sma_20":14282.55,"sma_60":17101.42,"sma_120":17696.77},{"date":"2026-07-10","open":10874,"high":11551,"low":10874,"close":11484,"volume":34275,"rsi_14":24.61,"sma_20":14046.7,"sma_60":17014.3,"sma_120":17654.22},{"date":"2026-07-13","open":11651,"high":12206,"low":8045,"close":8045,"volume":239318,"rsi_14":19.0,"sma_20":13629.5,"sma_60":16862.65,"sma_120":17588.11},{"date":"2026-07-14","open":6879,"high":8167,"low":6635,"close":7634,"volume":518455,"rsi_14":16.95,"sma_20":13191.2,"sma_60":16705.08,"sma_120":17518.11},{"date":"2026-07-15","open":7778,"high":8766,"low":7778,"close":8488,"volume":225553,"rsi_14":23.4,"sma_20":12803.35,"sma_60":16555.83,"sma_120":17456.42},{"date":"2026-07-16","open":8400,"high":8588,"low":7889,"close":8200,"volume":65155,"rsi_14":24.44,"sma_20":12431.6,"sma_60":16397.33,"sma_120":17380.42},{"date":"2026-07-20","open":8156,"high":8156,"low":7656,"close":7745,"volume":47447,"rsi_14":16.85,"sma_20":12023.25,"sma_60":16234.4,"sma_120":17289.61},{"date":"2026-07-21","open":7545,"high":7867,"low":7212,"close":7789,"volume":30921,"rsi_14":17.76,"sma_20":11631.5,"sma_60":15985.08,"sma_120":17206.1},{"date":"2026-07-22","open":7934,"high":10120,"low":7845,"close":10120,"volume":259386,"rsi_14":31.99,"sma_20":11407.9,"sma_60":15771.85,"sma_120":17097.63},{"date":"2026-07-23","open":10652,"high":11052,"low":8178,"close":8222,"volume":470340,"rsi_14":31.07,"sma_20":11080.55,"sma_60":15560.27,"sma_120":16996.28},{"date":"2026-07-24","open":8100,"high":8366,"low":7578,"close":7601,"volume":110487,"rsi_14":29.72,"sma_20":10731.0,"sma_60":15332.23,"sma_120":16866.37},{"date":"2026-07-27","open":7767,"high":8167,"low":7423,"close":7734,"volume":66560,"rsi_14":31.62,"sma_20":10426.95,"sma_60":15105.5,"sma_120":16741.25},{"date":"2026-07-28","open":7456,"high":7678,"low":7168,"close":7279,"volume":49919,"rsi_14":32.51,"sma_20":10054.65,"sma_60":14857.3,"sma_120":16604.48},{"date":"2026-07-29","open":7656,"high":7656,"low":6558,"close":6713,"volume":56673,"rsi_14":33.36,"sma_20":9670.7,"sma_60":14608.55,"sma_120":16468.09},{"date":"2026-07-30","open":6513,"high":6957,"low":6436,"close":6624,"volume":46082,"rsi_14":33.24,"sma_20":9272.9,"sma_60":14374.97,"sma_120":16339.09},{"date":"2026-07-31","open":6924,"high":7068,"low":6691,"close":6835,"volume":58859,"rsi_14":30.29,"sma_20":8962.2,"sma_60":14139.35,"sma_120":16220.36},{"date":"2026-08-03","open":6846,"high":8655,"low":6846,"close":7401,"volume":228329,"rsi_14":46.39,"sma_20":8682.0,"sma_60":13928.33,"sma_120":16102.27},{"date":"2026-08-04","open":7434,"high":7856,"low":7323,"close":7468,"volume":58910,"rsi_14":49.03,"sma_20":8430.7,"sma_60":13723.62,"sma_120":15981.42},{"date":"2026-08-05","open":7756,"high":7756,"low":7534,"close":7712,"volume":47378,"rsi_14":45.13,"sma_20":8232.1,"sma_60":13519.82,"sma_120":15872.3},{"date":"2026-08-06","open":7756,"high":7756,"low":7312,"close":7468,"volume":30864,"rsi_14":45.38,"sma_20":8065.7,"sma_60":13327.3,"sma_120":15766.79},{"date":"2026-08-07","open":8156,"high":9698,"low":7889,"close":7967,"volume":1432776,"rsi_14":51.39,"sma_20":7926.45,"sma_60":13156.97,"sma_120":15657.4},{"date":"2026-08-10","open":8045,"high":8455,"low":7823,"close":8278,"volume":243659,"rsi_14":52.97,"sma_20":7766.15,"sma_60":13001.8,"sma_120":15552.91},{"date":"2026-08-11","open":8144,"high":8322,"low":7867,"close":8200,"volume":92641,"rsi_14":33.95,"sma_20":7773.9,"sma_60":12840.17,"sma_120":15452.39},{"date":"2026-08-12","open":8211,"high":8244,"low":7922,"close":7989,"volume":66892,"rsi_14":47.29,"sma_20":7791.65,"sma_60":12692.95,"sma_120":15350.02},{"date":"2026-08-13","open":8067,"high":10386,"low":8056,"close":10386,"volume":1034264,"rsi_14":72.94,"sma_20":7886.55,"sma_60":12575.52,"sma_120":15275.77},{"date":"2026-08-14","open":11107,"high":13315,"low":10120,"close":10120,"volume":1710041,"rsi_14":69.23,"sma_20":7982.55,"sma_60":12465.12,"sma_120":15195.42},{"date":"2026-08-18","open":10120,"high":11840,"low":10109,"close":10330,"volume":481885,"rsi_14":75.6,"sma_20":8111.8,"sma_60":12369.12,"sma_120":15120.79},{"date":"2026-08-19","open":10441,"high":10441,"low":9332,"close":9432,"volume":142848,"rsi_14":71.61,"sma_20":8193.95,"sma_60":12238.0,"sma_120":15039.61},{"date":"2026-08-20","open":9720,"high":9831,"low":8877,"close":9409,"volume":99170,"rsi_14":72.37,"sma_20":8158.4,"sma_60":12106.87,"sma_120":14942.51},{"date":"2026-08-21","open":9354,"high":9354,"low":8533,"close":8677,"volume":113389,"rsi_14":63.65,"sma_20":8181.15,"sma_60":11955.4,"sma_120":14843.57},{"date":"2026-08-24","open":8677,"high":9687,"low":8588,"close":8599,"volume":117256,"rsi_14":59.57,"sma_20":8231.05,"sma_60":11824.08,"sma_120":14752.11},{"date":"2026-08-25","open":8677,"high":8677,"low":7989,"close":8222,"volume":82237,"rsi_14":55.74,"sma_20":8255.45,"sma_60":11604.18,"sma_120":14660.28},{"date":"2026-08-26","open":8200,"high":8222,"low":7667,"close":8078,"volume":126230,"rsi_14":52.83,"sma_20":8295.4,"sma_60":11419.8,"sma_120":14579.65},{"date":"2026-08-27","open":7934,"high":8322,"low":7878,"close":8045,"volume":91851,"rsi_14":54.61,"sma_20":8362.0,"sma_60":11272.6,"sma_120":14513.35},{"date":"2026-08-28","open":8133,"high":8289,"low":7767,"close":7989,"volume":47144,"rsi_14":50.19,"sma_20":8430.25,"sma_60":11103.75,"sma_120":14436.42},{"date":"2026-08-31","open":7889,"high":9043,"low":7634,"close":8255,"volume":153474,"rsi_14":49.8,"sma_20":8501.25,"sma_60":10949.68,"sma_120":14362.52},{"date":"2026-09-01","open":8211,"high":8932,"low":8011,"close":8733,"volume":99414,"rsi_14":54.32,"sma_20":8567.85,"sma_60":10817.27,"sma_120":14302.52},{"date":"2026-09-02","open":8555,"high":8855,"low":8477,"close":8566,"volume":49863,"rsi_14":54.71,"sma_20":8622.75,"sma_60":10699.45,"sma_120":14235.01},{"date":"2026-09-03","open":8566,"high":9920,"low":8566,"close":9132,"volume":261740,"rsi_14":35.4,"sma_20":8693.75,"sma_60":10579.98,"sma_120":14172.22},{"date":"2026-09-04","open":9032,"high":9765,"low":8799,"close":9487,"volume":137397,"rsi_14":42.78,"sma_20":8794.7,"sma_60":10471.05,"sma_120":14113.77},{"date":"2026-09-07","open":9165,"high":9531,"low":9121,"close":9143,"volume":75651,"rsi_14":36.86,"sma_20":8853.5,"sma_60":10354.17,"sma_120":14053.76},{"date":"2026-09-08","open":8999,"high":9676,"low":8233,"close":8500,"volume":153210,"rsi_14":39.07,"sma_20":8864.6,"sma_60":10225.82,"sma_120":13993.93},{"date":"2026-09-09","open":8500,"high":8500,"low":8500,"close":8500,"volume":0,"rsi_14":39.28,"sma_20":8879.6,"sma_60":10094.33,"sma_120":13934.11},{"date":"2026-09-10","open":8500,"high":8500,"low":8500,"close":8500,"volume":0,"rsi_14":47.48,"sma_20":8905.15,"sma_60":9962.67,"sma_120":13874.74},{"date":"2026-09-11","open":8500,"high":8500,"low":8500,"close":8500,"volume":0,"rsi_14":48.56,"sma_20":8810.85,"sma_60":9833.58,"sma_120":13816.12},{"date":"2026-09-14","open":8499,"high":8499,"low":8499,"close":8499,"volume":0,"rsi_14":54.54,"sma_20":8729.8,"sma_60":9714.65,"sma_120":13756.1},{"date":"2026-09-15","open":8499,"high":8499,"low":8499,"close":8499,"volume":0,"rsi_14":57.24,"sma_20":8638.25,"sma_60":9591.1,"sma_120":13701.17},{"date":"2026-09-16","open":8499,"high":8499,"low":8499,"close":8499,"volume":0,"rsi_14":57.89,"sma_20":8591.6,"sma_60":9472.35,"sma_120":13644.38},{"date":"2026-09-17","open":8499,"high":8499,"low":8499,"close":8499,"volume":0,"rsi_14":59.04,"sma_20":8546.1,"sma_60":9370.8,"sma_120":13577.71},{"date":"2026-09-18","open":8499,"high":8499,"low":8499,"close":8499,"volume":0,"rsi_14":54.78,"sma_20":8537.2,"sma_60":9266.3,"sma_120":13514.83},{"date":"2026-09-21","open":8499,"high":8499,"low":8499,"close":8499,"volume":0,"rsi_14":44.36,"sma_20":8532.2,"sma_60":9164.75,"sma_120":13449.26},{"date":"2026-09-22","open":8499,"high":8499,"low":8499,"close":8499,"volume":0,"rsi_14":48.25,"sma_20":8546.05,"sma_60":9076.15,"sma_120":13384.15},{"date":"2026-09-23","open":8499,"high":8499,"low":8499,"close":8499,"volume":0,"rsi_14":26.43,"sma_20":8567.1,"sma_60":8972.38,"sma_120":13308.5},{"date":"2026-09-28","open":8499,"high":8499,"low":8499,"close":8499,"volume":0,"rsi_14":0.0,"sma_20":8589.8,"sma_60":8874.17,"sma_120":13233.77},{"date":"2026-09-29","open":8499,"high":8499,"low":8499,"close":8499,"volume":0,"rsi_14":0.0,"sma_20":8615.3,"sma_60":8772.82,"sma_120":13166.54},{"date":"2026-09-30","open":8499,"high":8499,"low":8499,"close":8499,"volume":0,"rsi_14":0.0,"sma_20":8627.5,"sma_60":8696.98,"sma_120":13098.67},{"date":"2026-10-01","open":8499,"high":8499,"low":8499,"close":8499,"volume":0,"rsi_14":0.0,"sma_20":8615.8,"sma_60":8621.88,"sma_120":13030.98},{"date":"2026-10-02","open":8499,"high":8499,"low":8499,"close":8499,"volume":0,"rsi_14":0.0,"sma_20":8612.45,"sma_60":8555.3,"sma_120":12966.24},{"date":"2026-10-06","open":8499,"high":8499,"low":8499,"close":8499,"volume":0,"rsi_14":0.0,"sma_20":8580.8,"sma_60":8502.22,"sma_120":12897.07},{"date":"2026-10-07","open":8500,"high":9330,"low":7850,"close":7960,"volume":203159,"rsi_14":0.0,"sma_20":8504.45,"sma_60":8454.95,"sma_120":12827.1},{"date":"2026-10-08","open":8000,"high":8200,"low":7620,"close":8120,"volume":64178,"rsi_14":22.89,"sma_20":8453.3,"sma_60":8411.08,"sma_120":12756.25},{"date":"2026-10-12","open":8100,"high":8490,"low":7520,"close":7750,"volume":49893,"rsi_14":14.97,"sma_20":8415.8,"sma_60":8348.85,"sma_120":12681.58},{"date":"2026-10-13","open":7650,"high":7940,"low":7360,"close":7940,"volume":43265,"rsi_14":27.8,"sma_20":8387.8,"sma_60":8347.1,"sma_120":12604.88},{"date":"2026-10-14","open":7810,"high":8320,"low":7770,"close":7850,"volume":49727,"rsi_14":25.95,"sma_20":8355.3,"sma_60":8350.7,"sma_120":12527.89},{"date":"2026-10-15","open":7700,"high":7700,"low":7200,"close":7390,"volume":56293,"rsi_14":19.35,"sma_20":8299.8,"sma_60":8332.4,"sma_120":12444.12},{"date":"2026-10-16","open":7380,"high":7950,"low":7300,"close":7650,"volume":28423,"rsi_14":29.48,"sma_20":8257.35,"sma_60":8323.23,"sma_120":12360.28},{"date":"2026-10-19","open":7590,"high":8280,"low":7590,"close":8180,"volume":55179,"rsi_14":43.86,"sma_20":8241.4,"sma_60":8330.48,"sma_120":12282.44},{"date":"2026-10-20","open":8180,"high":8250,"low":7930,"close":8120,"volume":25198,"rsi_14":42.87,"sma_20":8222.45,"sma_60":8336.0,"sma_120":12160.54},{"date":"2026-10-21","open":8190,"high":8530,"low":8010,"close":8450,"volume":33240,"rsi_14":49.18,"sma_20":8220.0,"sma_60":8308.17,"sma_120":12040.01},{"date":"2026-10-22","open":8450,"high":8450,"low":7940,"close":7940,"volume":27851,"rsi_14":42.01,"sma_20":8192.05,"sma_60":8303.47,"sma_120":11931.87},{"date":"2026-10-23","open":7940,"high":8150,"low":7620,"close":7700,"volume":21911,"rsi_14":39.32,"sma_20":8152.1,"sma_60":8305.12,"sma_120":11818.67}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.32,"ttm_eps":null,"close":27686.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.06,"ttm_eps":null,"close":26742.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.54,"ttm_eps":null,"close":20118.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.34,"ttm_eps":null,"close":17721.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.93,"ttm_eps":null,"close":13704.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.58,"ttm_eps":null,"close":17943.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.2,"ttm_eps":null,"close":15435.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.52,"ttm_eps":null,"close":17577.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.0,"ttm_eps":null,"close":14392.0}],"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":"이브이첨단소재","phase":"above-fold","symbol_resolved":true}