{"status":"ok","report":{"price_analysis":{"current":6970.0,"change_1d":-0.3,"change_7d":-8.3,"change_30d":-11.5,"high_30d":8000.0,"low_30d":6750.0,"position_in_range":18.0,"support":6875.0,"resistance":7875.0},"summary":"라파스(214260)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 622.12억. 현재가 6,970원, 전일 대비 -0.3%, 30일 -11.5%. ROE -8.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1736.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -8.4%로 적자 상태입니다. 시가총액 622.12억. 매출 301.58억, 영업이익 -39.14억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.26,"roe":-8.41,"eps":-259.56,"revenue":30157692913.0,"operating_income":-3914109028.0,"net_income":-6110078227.0,"market_cap":62212331130,"profit_margin":-20.26,"roa":-3.41,"operating_margin":-12.98,"gross_margin":37.82,"debt_ratio":1.4680882221465956,"total_assets":67965248940.0,"total_equity":27537609203.0,"total_debt":40427639737.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.6로 약세 구간입니다. MACD(-213.99)가 시그널선(-205.49)을 하회합니다(데드크로스). 현재가가 SMA20(7389)과 SMA60(8009) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6810~7968 (현재 위치 14%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":32.62711864406781,"macd":-213.9867138305417,"macd_signal":-205.48801060258342,"sma_20":7389.0,"sma_60":8009.166666666667,"bb_upper":7968.030223736206,"bb_lower":6809.969776263794,"atr_14":447.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1736.00, 기관 순매수 0.00. 30일 누적: 외국인 1.76만, 기관 -16.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-1736.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":91.0,"institution_net":0.0,"retail_net":-91.0},{"date":"2026-10-22","foreign_net":-1426.0,"institution_net":0.0,"retail_net":1426.0},{"date":"2026-10-21","foreign_net":-2189.0,"institution_net":0.0,"retail_net":2189.0},{"date":"2026-10-20","foreign_net":-1107.0,"institution_net":0.0,"retail_net":1107.0},{"date":"2026-10-19","foreign_net":2895.0,"institution_net":0.0,"retail_net":-2895.0},{"date":"2026-10-16","foreign_net":3245.0,"institution_net":0.0,"retail_net":-3245.0},{"date":"2026-10-15","foreign_net":2340.0,"institution_net":0.0,"retail_net":-2340.0},{"date":"2026-10-14","foreign_net":82.0,"institution_net":0.0,"retail_net":-82.0},{"date":"2026-10-13","foreign_net":1633.0,"institution_net":-56.0,"retail_net":-1577.0},{"date":"2026-10-12","foreign_net":-1990.0,"institution_net":-1.0,"retail_net":1991.0},{"date":"2026-10-08","foreign_net":2778.0,"institution_net":0.0,"retail_net":-2778.0},{"date":"2026-10-07","foreign_net":1565.0,"institution_net":57.0,"retail_net":-1622.0},{"date":"2026-10-06","foreign_net":-2552.0,"institution_net":0.0,"retail_net":2552.0},{"date":"2026-10-02","foreign_net":-106.0,"institution_net":0.0,"retail_net":106.0},{"date":"2026-10-01","foreign_net":8085.0,"institution_net":0.0,"retail_net":-8085.0},{"date":"2026-09-30","foreign_net":-663.0,"institution_net":0.0,"retail_net":663.0},{"date":"2026-09-29","foreign_net":-716.0,"institution_net":0.0,"retail_net":716.0},{"date":"2026-09-28","foreign_net":70.0,"institution_net":0.0,"retail_net":-70.0},{"date":"2026-09-23","foreign_net":-53.0,"institution_net":0.0,"retail_net":53.0},{"date":"2026-09-22","foreign_net":-485.0,"institution_net":0.0,"retail_net":485.0},{"date":"2026-09-21","foreign_net":2709.0,"institution_net":0.0,"retail_net":-2709.0},{"date":"2026-09-18","foreign_net":-1699.0,"institution_net":0.0,"retail_net":1699.0},{"date":"2026-09-17","foreign_net":-586.0,"institution_net":0.0,"retail_net":586.0},{"date":"2026-09-16","foreign_net":-90.0,"institution_net":0.0,"retail_net":90.0},{"date":"2026-09-15","foreign_net":2297.0,"institution_net":0.0,"retail_net":-2297.0},{"date":"2026-09-14","foreign_net":-981.0,"institution_net":0.0,"retail_net":981.0},{"date":"2026-09-11","foreign_net":369.0,"institution_net":0.0,"retail_net":-369.0},{"date":"2026-09-10","foreign_net":4618.0,"institution_net":-16.0,"retail_net":-4602.0},{"date":"2026-09-09","foreign_net":-3.0,"institution_net":0.0,"retail_net":3.0},{"date":"2026-09-08","foreign_net":-491.0,"institution_net":0.0,"retail_net":491.0}],"periods":{"d1":{"foreign_net":91.0,"institution_net":0,"retail_net":-91.0},"d3":{"foreign_net":-3524.0,"institution_net":0,"retail_net":3524.0},"d7":{"foreign_net":3849.0,"institution_net":0,"retail_net":-3849.0},"d14":{"foreign_net":5259.0,"institution_net":0.0,"retail_net":-5259.0},"d30":{"foreign_net":17640.0,"institution_net":-16.0,"retail_net":-17624.0}}},"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 -260, PBR 2.26x) — 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 -260원"}]},"growth":{"grade":"D","percentile":35,"summary":"매출 +12.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":12.0,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":-242.0,"unit":"%","percentile":6,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -8.4%","metrics":[{"name":"ROE","value":-8.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-12.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-20.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":32.6,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.5,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":20,"summary":"유동비율 0.8x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":0.77,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.02,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-4.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -260, PBR 2.26x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +12.0%"},"profitability":{"grade":"C","reason":"ROE -8.4%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.41,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-8.41,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-5.76,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.47,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":37.82,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-12.98,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-20.26,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 12% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.26,"per_5y_high":210.84,"per_5y_low":210.84,"per_5y_avg":210.84,"per_percentile":null,"pbr_5y_high":8.19,"pbr_5y_low":3.61,"pbr_5y_avg":5.14,"pbr_percentile":0.0,"per_5y_median":210.84,"pbr_5y_median":5.06,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.78},{"quarter":"2024-Q3","per":null,"pbr":8.19},{"quarter":"2024-Q4","per":null,"pbr":5.56},{"quarter":"2025-Q1","per":null,"pbr":5.41},{"quarter":"2025-Q2","per":null,"pbr":5.74},{"quarter":"2025-Q3","per":210.84,"pbr":5.06},{"quarter":"2025-Q4","per":null,"pbr":5.05},{"quarter":"2026-Q1","per":null,"pbr":3.89},{"quarter":"2026-Q2","per":null,"pbr":3.61},{"quarter":"현재","per":null,"pbr":2.26}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":9900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":19100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":14870.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":15400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":16170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":13930.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":13100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":9820.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8390.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":210.84,"eps":66.07,"close":13930.0,"source":"reported"},{"date":"2025-10","per":190.86,"eps":66.07,"close":12610.0,"source":"reported"},{"date":"2025-11","per":190.86,"eps":66.07,"close":12610.0,"source":"reported"}],"trailing_per_history_meta":{"avg":197.52,"std":9.42,"upper_1sd":206.94,"lower_1sd":188.1,"current":190.86,"count":3},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"meta":{"generated_at":"2026-10-25T01:05:32.383839+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.08410025753970317,"dividend_yield":null,"eps":-259.56,"revenue":7582172964.0,"operating_income":-1770064329.0,"net_income":-2315920026.0,"market_cap":null,"profit_margin":-0.305442784937239,"operating_margin":-0.23345079799738527,"roa":-0.034075061330894316,"gross_margin":0.37816104982223403,"total_equity":27537609203.0,"total_assets":67965248940.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.74,"roe":-0.02540936167461965,"dividend_yield":null,"eps":-85.01,"revenue":6767110509.0,"operating_income":-517490231.0,"net_income":-758500074.0,"market_cap":82500000000.0,"profit_margin":-0.11208625498153513,"operating_margin":-0.07647137287203418,"roa":-0.010496727091287173,"gross_margin":0.5309527685740354,"total_equity":29851205383.0,"total_assets":72260626327.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.05858862154609852,"dividend_yield":null,"eps":-201.68,"revenue":6208781664.0,"operating_income":-981849651.0,"net_income":-1799478816.0,"market_cap":null,"profit_margin":-0.28982800706840894,"operating_margin":-0.1581388594630407,"roa":-0.023968150347512,"gross_margin":0.49702971967802795,"total_equity":30713793370.0,"total_assets":75077917566.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.037899235383431984,"dividend_yield":null,"eps":-138.55,"revenue":9599627776.0,"operating_income":-644704817.0,"net_income":-1236179311.0,"market_cap":null,"profit_margin":-0.1287736712136452,"operating_margin":-0.06715935576292079,"roa":-0.014937401074515381,"gross_margin":0.37391324630043654,"total_equity":32617526409.0,"total_assets":82757322029.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.015864405653839935,"dividend_yield":null,"eps":-59.32,"revenue":8115063858.0,"operating_income":-722060217.0,"net_income":-529311547.0,"market_cap":null,"profit_margin":-0.06522580182510747,"operating_margin":-0.0889777615598401,"roa":-0.006290733971816553,"gross_margin":0.431899709888888,"total_equity":33364725950.0,"total_assets":84141460976.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.03494968975244375,"dividend_yield":null,"eps":-131.89,"revenue":7064419037.0,"operating_income":-684938206.0,"net_income":-1176756356.0,"market_cap":null,"profit_margin":-0.16657510686111923,"operating_margin":-0.09695605575102863,"roa":-0.013460502234004006,"gross_margin":0.5491176083528806,"total_equity":33670008642.0,"total_assets":87422915991.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.1116527840622266,"dividend_yield":null,"eps":395.83,"revenue":7385027651.0,"operating_income":-499223312.0,"net_income":3531776105.0,"market_cap":null,"profit_margin":0.4782346487926508,"operating_margin":-0.0675993829125881,"roa":0.046412871722106445,"gross_margin":0.419931149693132,"total_equity":31631778237.0,"total_assets":76094755053.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.36441548240812244,"dividend_yield":null,"eps":-1128.08,"revenue":6280784785.0,"operating_income":-1111363488.0,"net_income":-10065268379.0,"market_cap":null,"profit_margin":-1.6025494780585767,"operating_margin":-0.17694659601363813,"roa":-0.12486412790564959,"gross_margin":0.44297848759993774,"total_equity":27620309413.0,"total_assets":80609767976.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.07596168774507682,"dividend_yield":null,"eps":263.62,"revenue":7306598285.0,"operating_income":-564753847.0,"net_income":2352144680.0,"market_cap":null,"profit_margin":0.32192062410613287,"operating_margin":-0.07729367688920372,"roa":0.027042224715842982,"gross_margin":0.4454584694606623,"total_equity":30964881769.0,"total_assets":86980442797.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.05704894954119785,"dividend_yield":null,"eps":-181.36,"revenue":6242954483.0,"operating_income":-1287659393.0,"net_income":-1618161443.0,"market_cap":null,"profit_margin":-0.2591980203293755,"operating_margin":-0.20625801397501556,"roa":-0.017447749386657756,"gross_margin":0.4728950930267418,"total_equity":28364438890.0,"total_assets":92743276347.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.10033524411937271,"dividend_yield":null,"eps":-363.31,"revenue":8554524963.0,"operating_income":-1369491647.0,"net_income":-3241656953.0,"market_cap":null,"profit_margin":-0.3789406152908318,"operating_margin":-0.1600897364755285,"roa":-0.03228593852285907,"gross_margin":0.3973858199845433,"total_equity":32308257995.0,"total_assets":100404606504.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.08734413123746967,"dividend_yield":null,"eps":-340.96,"revenue":5351958790.0,"operating_income":-1778884028.0,"net_income":-3042233076.0,"market_cap":null,"profit_margin":-0.5684335764476244,"operating_margin":-0.33237999353130293,"roa":-0.027424884009334367,"gross_margin":0.440813680667373,"total_equity":34830423440.0,"total_assets":110929660631.0}],"current_price":6970.0,"change_pct":-0.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-11-11","close":18050.0},{"date":"2019-11-12","close":17100.0},{"date":"2019-11-13","close":16000.0},{"date":"2019-11-14","close":16100.0},{"date":"2019-11-15","close":16450.0},{"date":"2019-11-18","close":16850.0},{"date":"2019-11-19","close":16950.0},{"date":"2019-11-20","close":16200.0},{"date":"2019-11-21","close":15850.0},{"date":"2019-11-22","close":15300.0},{"date":"2019-11-25","close":15350.0},{"date":"2019-11-26","close":15950.0},{"date":"2019-11-27","close":15250.0},{"date":"2019-11-28","close":14700.0},{"date":"2019-11-29","close":13950.0},{"date":"2019-12-02","close":13900.0},{"date":"2019-12-03","close":13250.0},{"date":"2019-12-04","close":14000.0},{"date":"2019-12-05","close":13700.0},{"date":"2019-12-06","close":15200.0},{"date":"2019-12-09","close":14950.0},{"date":"2019-12-10","close":14950.0},{"date":"2019-12-11","close":15500.0},{"date":"2019-12-12","close":15400.0},{"date":"2019-12-13","close":15350.0},{"date":"2019-12-16","close":15700.0},{"date":"2019-12-17","close":16900.0},{"date":"2019-12-18","close":17950.0},{"date":"2019-12-19","close":18250.0},{"date":"2019-12-20","close":17900.0},{"date":"2019-12-23","close":17050.0},{"date":"2019-12-24","close":18000.0},{"date":"2019-12-26","close":18450.0},{"date":"2019-12-27","close":18400.0},{"date":"2019-12-30","close":18600.0},{"date":"2020-01-02","close":19200.0},{"date":"2020-01-03","close":19400.0},{"date":"2020-01-06","close":19450.0},{"date":"2020-01-07","close":20300.0},{"date":"2020-01-08","close":19750.0},{"date":"2020-01-09","close":20300.0},{"date":"2020-01-10","close":20400.0},{"date":"2020-01-13","close":20250.0},{"date":"2020-01-14","close":20500.0},{"date":"2020-01-15","close":20000.0},{"date":"2020-01-16","close":20350.0},{"date":"2020-01-17","close":21450.0},{"date":"2020-01-20","close":21650.0},{"date":"2020-01-21","close":21000.0},{"date":"2020-01-22","close":21950.0},{"date":"2020-01-23","close":22450.0},{"date":"2020-01-28","close":21050.0},{"date":"2020-01-29","close":20900.0},{"date":"2020-01-30","close":19300.0},{"date":"2020-01-31","close":18550.0},{"date":"2020-02-03","close":19250.0},{"date":"2020-02-04","close":20950.0},{"date":"2020-02-05","close":20900.0},{"date":"2020-02-06","close":21000.0},{"date":"2020-02-07","close":20600.0},{"date":"2020-02-10","close":20750.0},{"date":"2020-02-11","close":20450.0},{"date":"2020-02-12","close":20600.0},{"date":"2020-02-13","close":20300.0},{"date":"2020-02-14","close":20000.0},{"date":"2020-02-17","close":19400.0},{"date":"2020-02-18","close":19450.0},{"date":"2020-02-19","close":19750.0},{"date":"2020-02-20","close":19700.0},{"date":"2020-02-21","close":19300.0},{"date":"2020-02-24","close":17800.0},{"date":"2020-02-25","close":17850.0},{"date":"2020-02-26","close":17850.0},{"date":"2020-02-27","close":17800.0},{"date":"2020-02-28","close":16700.0},{"date":"2020-03-02","close":17000.0},{"date":"2020-03-03","close":16900.0},{"date":"2020-03-04","close":17050.0},{"date":"2020-03-05","close":17400.0},{"date":"2020-03-06","close":17400.0},{"date":"2020-03-09","close":15950.0},{"date":"2020-03-10","close":15150.0},{"date":"2020-03-11","close":13500.0},{"date":"2020-03-12","close":13600.0},{"date":"2020-03-13","close":11800.0},{"date":"2020-03-16","close":10050.0},{"date":"2020-03-17","close":10150.0},{"date":"2020-03-18","close":9130.0},{"date":"2020-03-19","close":7900.0},{"date":"2020-03-20","close":8810.0},{"date":"2020-03-23","close":7980.0},{"date":"2020-03-24","close":9140.0},{"date":"2020-03-25","close":9540.0},{"date":"2020-03-26","close":10150.0},{"date":"2020-03-27","close":10100.0},{"date":"2020-03-30","close":10700.0},{"date":"2020-03-31","close":11300.0},{"date":"2020-04-01","close":10950.0},{"date":"2020-04-02","close":11350.0},{"date":"2020-04-03","close":11550.0},{"date":"2020-04-06","close":12250.0},{"date":"2020-04-07","close":12550.0},{"date":"2020-04-08","close":12550.0},{"date":"2020-04-09","close":14700.0},{"date":"2020-04-10","close":14600.0},{"date":"2020-04-13","close":14400.0},{"date":"2020-04-14","close":14450.0},{"date":"2020-04-16","close":14250.0},{"date":"2020-04-17","close":14300.0},{"date":"2020-04-20","close":14250.0},{"date":"2020-04-21","close":13950.0},{"date":"2020-04-22","close":14050.0},{"date":"2020-04-23","close":14250.0},{"date":"2020-04-24","close":14250.0},{"date":"2020-04-27","close":14300.0},{"date":"2020-04-28","close":14400.0},{"date":"2020-04-29","close":14250.0},{"date":"2020-05-04","close":14100.0},{"date":"2020-05-06","close":15150.0},{"date":"2020-05-07","close":14800.0},{"date":"2020-05-08","close":14800.0},{"date":"2020-05-11","close":14450.0},{"date":"2020-05-12","close":14400.0},{"date":"2020-05-13","close":14300.0},{"date":"2020-05-14","close":13450.0},{"date":"2020-05-15","close":14100.0},{"date":"2020-05-18","close":14700.0},{"date":"2020-05-19","close":14750.0},{"date":"2020-05-20","close":14850.0},{"date":"2020-05-21","close":14900.0},{"date":"2020-05-22","close":14750.0},{"date":"2020-05-25","close":14700.0},{"date":"2020-05-26","close":15700.0},{"date":"2020-05-27","close":20400.0},{"date":"2020-05-28","close":23150.0},{"date":"2020-05-29","close":23600.0},{"date":"2020-06-01","close":23800.0},{"date":"2020-06-02","close":27650.0},{"date":"2020-06-03","close":26700.0},{"date":"2020-06-04","close":24650.0},{"date":"2020-06-05","close":26000.0},{"date":"2020-06-08","close":26450.0},{"date":"2020-06-09","close":25650.0},{"date":"2020-06-10","close":25550.0},{"date":"2020-06-11","close":25900.0},{"date":"2020-06-12","close":27000.0},{"date":"2020-06-15","close":27150.0},{"date":"2020-06-16","close":28800.0},{"date":"2020-06-17","close":30300.0},{"date":"2020-06-18","close":33000.0},{"date":"2020-06-19","close":33650.0},{"date":"2020-06-22","close":34500.0},{"date":"2020-06-23","close":37100.0},{"date":"2020-06-24","close":35900.0},{"date":"2020-06-25","close":34600.0},{"date":"2020-06-26","close":33000.0},{"date":"2020-06-29","close":30250.0},{"date":"2020-06-30","close":26200.0},{"date":"2020-07-01","close":23900.0},{"date":"2020-07-02","close":25450.0},{"date":"2020-07-03","close":26400.0},{"date":"2020-07-06","close":25800.0},{"date":"2020-07-07","close":24550.0},{"date":"2020-07-08","close":25000.0},{"date":"2020-07-09","close":24900.0},{"date":"2020-07-10","close":24500.0},{"date":"2020-07-13","close":24650.0},{"date":"2020-07-14","close":24800.0},{"date":"2020-07-15","close":25800.0},{"date":"2020-07-16","close":26550.0},{"date":"2020-07-17","close":25400.0},{"date":"2020-07-20","close":24550.0},{"date":"2020-07-21","close":24800.0},{"date":"2020-07-22","close":23950.0},{"date":"2020-07-23","close":24100.0},{"date":"2020-07-24","close":24550.0},{"date":"2020-07-27","close":24300.0},{"date":"2020-07-28","close":24300.0},{"date":"2020-07-29","close":23800.0},{"date":"2020-07-30","close":23200.0},{"date":"2020-07-31","close":22300.0},{"date":"2020-08-03","close":23900.0},{"date":"2020-08-04","close":26200.0},{"date":"2020-08-05","close":25450.0},{"date":"2020-08-06","close":25100.0},{"date":"2020-08-07","close":24150.0},{"date":"2020-08-10","close":24100.0},{"date":"2020-08-11","close":23750.0},{"date":"2020-08-12","close":23550.0},{"date":"2020-08-13","close":23600.0},{"date":"2020-08-14","close":23600.0},{"date":"2020-08-18","close":21550.0},{"date":"2020-08-19","close":22350.0},{"date":"2020-08-20","close":21850.0},{"date":"2020-08-21","close":20650.0},{"date":"2020-08-24","close":20900.0},{"date":"2020-08-25","close":22700.0},{"date":"2020-08-26","close":21850.0},{"date":"2020-08-27","close":20600.0},{"date":"2020-08-28","close":21050.0},{"date":"2020-08-31","close":21350.0},{"date":"2020-09-01","close":21550.0},{"date":"2020-09-02","close":22200.0},{"date":"2020-09-03","close":21850.0},{"date":"2020-09-04","close":21150.0},{"date":"2020-09-07","close":21000.0},{"date":"2020-09-08","close":20800.0},{"date":"2020-09-09","close":20250.0},{"date":"2020-09-10","close":20300.0},{"date":"2020-09-11","close":20100.0},{"date":"2020-09-14","close":21600.0},{"date":"2020-09-15","close":21000.0},{"date":"2020-09-16","close":21050.0},{"date":"2020-09-17","close":20250.0},{"date":"2020-09-18","close":20350.0},{"date":"2020-09-21","close":19850.0},{"date":"2020-09-22","close":18800.0},{"date":"2020-09-23","close":18850.0},{"date":"2020-09-24","close":17650.0},{"date":"2020-09-25","close":19200.0},{"date":"2020-09-28","close":18900.0},{"date":"2020-09-29","close":18850.0},{"date":"2020-10-05","close":19650.0},{"date":"2020-10-06","close":20650.0},{"date":"2020-10-07","close":20700.0},{"date":"2020-10-08","close":20950.0},{"date":"2020-10-12","close":21500.0},{"date":"2020-10-13","close":21050.0},{"date":"2020-10-14","close":20350.0},{"date":"2020-10-15","close":20400.0},{"date":"2020-10-16","close":20050.0},{"date":"2020-10-19","close":19550.0},{"date":"2020-10-20","close":19600.0},{"date":"2020-10-21","close":20700.0},{"date":"2020-10-22","close":19600.0},{"date":"2020-10-23","close":19500.0},{"date":"2020-10-26","close":18650.0},{"date":"2020-10-27","close":18300.0},{"date":"2020-10-28","close":18750.0},{"date":"2020-10-29","close":19900.0},{"date":"2020-10-30","close":19050.0},{"date":"2020-11-02","close":19000.0},{"date":"2020-11-03","close":19250.0},{"date":"2020-11-04","close":19700.0},{"date":"2020-11-05","close":20250.0},{"date":"2020-11-06","close":20550.0},{"date":"2020-11-09","close":20350.0},{"date":"2020-11-10","close":25450.0},{"date":"2020-11-11","close":24100.0},{"date":"2020-11-12","close":23050.0},{"date":"2020-11-13","close":21600.0},{"date":"2020-11-16","close":22700.0},{"date":"2020-11-17","close":22950.0},{"date":"2020-11-18","close":22450.0},{"date":"2020-11-19","close":22800.0},{"date":"2020-11-20","close":23900.0},{"date":"2020-11-23","close":25050.0},{"date":"2020-11-24","close":23900.0},{"date":"2020-11-25","close":24250.0},{"date":"2020-11-26","close":25150.0},{"date":"2020-11-27","close":24700.0},{"date":"2020-11-30","close":24250.0},{"date":"2020-12-01","close":25700.0},{"date":"2020-12-02","close":25100.0},{"date":"2020-12-03","close":24450.0},{"date":"2020-12-04","close":24100.0},{"date":"2020-12-07","close":23800.0},{"date":"2020-12-08","close":24500.0},{"date":"2020-12-09","close":24250.0},{"date":"2020-12-10","close":23550.0},{"date":"2020-12-11","close":23500.0},{"date":"2020-12-14","close":23350.0},{"date":"2020-12-15","close":23200.0},{"date":"2020-12-16","close":23300.0},{"date":"2020-12-17","close":23250.0},{"date":"2020-12-18","close":22900.0},{"date":"2020-12-21","close":22850.0},{"date":"2020-12-22","close":21700.0},{"date":"2020-12-23","close":21000.0},{"date":"2020-12-24","close":21800.0},{"date":"2020-12-28","close":22750.0},{"date":"2020-12-29","close":22900.0},{"date":"2020-12-30","close":24250.0},{"date":"2021-01-04","close":24700.0},{"date":"2021-01-05","close":24550.0},{"date":"2021-01-06","close":26300.0},{"date":"2021-01-07","close":26850.0},{"date":"2021-01-08","close":26150.0},{"date":"2021-01-11","close":24300.0},{"date":"2021-01-12","close":24350.0},{"date":"2021-01-13","close":24500.0},{"date":"2021-01-14","close":23950.0},{"date":"2021-01-15","close":24150.0},{"date":"2021-01-18","close":22900.0},{"date":"2021-01-19","close":23900.0},{"date":"2021-01-20","close":24500.0},{"date":"2021-01-21","close":24250.0},{"date":"2021-01-22","close":24400.0},{"date":"2021-01-25","close":25500.0},{"date":"2021-01-26","close":25050.0},{"date":"2021-01-27","close":25600.0},{"date":"2021-01-28","close":26600.0},{"date":"2021-01-29","close":24900.0},{"date":"2021-02-01","close":24500.0},{"date":"2021-02-02","close":24550.0},{"date":"2021-02-03","close":25900.0},{"date":"2021-02-04","close":27150.0},{"date":"2021-02-05","close":27600.0},{"date":"2021-02-08","close":26950.0},{"date":"2021-02-09","close":26100.0},{"date":"2021-02-10","close":25650.0},{"date":"2021-02-15","close":27550.0},{"date":"2021-02-16","close":27100.0},{"date":"2021-02-17","close":26600.0},{"date":"2021-02-18","close":26650.0},{"date":"2021-02-19","close":26500.0},{"date":"2021-02-22","close":26150.0},{"date":"2021-02-23","close":25850.0},{"date":"2021-02-24","close":24700.0},{"date":"2021-02-25","close":25750.0},{"date":"2021-02-26","close":24750.0},{"date":"2021-03-02","close":24600.0},{"date":"2021-03-03","close":25000.0},{"date":"2021-03-04","close":24800.0},{"date":"2021-03-05","close":25400.0},{"date":"2021-03-08","close":25350.0},{"date":"2021-03-09","close":25000.0},{"date":"2021-03-10","close":24450.0},{"date":"2021-03-11","close":24300.0},{"date":"2021-03-12","close":24750.0},{"date":"2021-03-15","close":24800.0},{"date":"2021-03-16","close":25250.0},{"date":"2021-03-17","close":25600.0},{"date":"2021-03-18","close":25400.0},{"date":"2021-03-19","close":25600.0},{"date":"2021-03-22","close":25550.0},{"date":"2021-03-23","close":25450.0},{"date":"2021-03-24","close":26000.0},{"date":"2021-03-25","close":27000.0},{"date":"2021-03-26","close":26950.0},{"date":"2021-03-29","close":26000.0},{"date":"2021-03-30","close":26450.0},{"date":"2021-03-31","close":26650.0},{"date":"2021-04-01","close":28400.0},{"date":"2021-04-02","close":28550.0},{"date":"2021-04-05","close":28150.0},{"date":"2021-04-06","close":27800.0},{"date":"2021-04-07","close":27300.0},{"date":"2021-04-08","close":29800.0},{"date":"2021-04-09","close":29600.0},{"date":"2021-04-12","close":32000.0},{"date":"2021-04-13","close":32400.0},{"date":"2021-04-14","close":32150.0},{"date":"2021-04-15","close":31000.0},{"date":"2021-04-16","close":31900.0},{"date":"2021-04-19","close":31650.0},{"date":"2021-04-20","close":31850.0},{"date":"2021-04-21","close":31650.0},{"date":"2021-04-22","close":33200.0},{"date":"2021-04-23","close":33000.0},{"date":"2021-04-26","close":34500.0},{"date":"2021-04-27","close":34850.0},{"date":"2021-04-28","close":37650.0},{"date":"2021-04-29","close":37850.0},{"date":"2021-04-30","close":35950.0},{"date":"2021-05-03","close":34300.0},{"date":"2021-05-04","close":34650.0},{"date":"2021-05-06","close":35500.0},{"date":"2021-05-07","close":35600.0},{"date":"2021-05-10","close":34900.0},{"date":"2021-05-11","close":35550.0},{"date":"2021-05-12","close":34800.0},{"date":"2021-05-13","close":32850.0},{"date":"2021-05-14","close":32850.0},{"date":"2021-05-17","close":31800.0},{"date":"2021-05-18","close":32900.0},{"date":"2021-05-20","close":31900.0},{"date":"2021-05-21","close":31650.0},{"date":"2021-05-24","close":29300.0},{"date":"2021-05-25","close":30050.0},{"date":"2021-05-26","close":30850.0},{"date":"2021-05-27","close":31700.0},{"date":"2021-05-28","close":32400.0},{"date":"2021-05-31","close":32650.0},{"date":"2021-06-01","close":32550.0},{"date":"2021-06-02","close":32000.0},{"date":"2021-06-03","close":32450.0},{"date":"2021-06-04","close":31950.0},{"date":"2021-06-07","close":31400.0},{"date":"2021-06-08","close":30800.0},{"date":"2021-06-09","close":30850.0},{"date":"2021-06-10","close":30800.0},{"date":"2021-06-11","close":31300.0},{"date":"2021-06-14","close":31150.0},{"date":"2021-06-15","close":30650.0},{"date":"2021-06-16","close":30950.0},{"date":"2021-06-17","close":30850.0},{"date":"2021-06-18","close":30550.0},{"date":"2021-06-21","close":30150.0},{"date":"2021-06-22","close":29900.0},{"date":"2021-06-23","close":29750.0},{"date":"2021-06-24","close":31000.0},{"date":"2021-06-25","close":32800.0},{"date":"2021-06-28","close":33100.0},{"date":"2021-06-29","close":33100.0},{"date":"2021-06-30","close":33700.0},{"date":"2021-07-01","close":34000.0},{"date":"2021-07-02","close":33750.0},{"date":"2021-07-05","close":33100.0},{"date":"2021-07-06","close":32500.0},{"date":"2021-07-07","close":32050.0},{"date":"2021-07-08","close":32700.0},{"date":"2021-07-09","close":32200.0},{"date":"2021-07-12","close":32300.0},{"date":"2021-07-13","close":32050.0},{"date":"2021-07-14","close":32000.0},{"date":"2021-07-15","close":31950.0},{"date":"2021-07-16","close":31750.0},{"date":"2021-07-19","close":31450.0},{"date":"2021-07-20","close":31200.0},{"date":"2021-07-21","close":32600.0},{"date":"2021-07-22","close":32350.0},{"date":"2021-07-23","close":36000.0},{"date":"2021-07-26","close":36900.0},{"date":"2021-07-27","close":40650.0},{"date":"2021-07-28","close":41500.0},{"date":"2021-07-29","close":41200.0},{"date":"2021-07-30","close":40500.0},{"date":"2021-08-02","close":42000.0},{"date":"2021-08-03","close":43000.0},{"date":"2021-08-04","close":43900.0},{"date":"2021-08-05","close":48000.0},{"date":"2021-08-06","close":48900.0},{"date":"2021-08-09","close":45200.0},{"date":"2021-08-10","close":47650.0},{"date":"2021-08-11","close":47300.0},{"date":"2021-08-12","close":50500.0},{"date":"2021-08-13","close":51100.0},{"date":"2021-08-17","close":51500.0},{"date":"2021-08-18","close":51900.0},{"date":"2021-08-19","close":50600.0},{"date":"2021-08-20","close":57700.0},{"date":"2021-08-23","close":61200.0},{"date":"2021-08-24","close":62500.0},{"date":"2021-08-25","close":70900.0},{"date":"2021-08-26","close":71000.0},{"date":"2021-08-27","close":75400.0},{"date":"2021-08-30","close":74800.0},{"date":"2021-08-31","close":56800.0},{"date":"2021-09-01","close":56800.0},{"date":"2021-09-02","close":61900.0},{"date":"2021-09-03","close":68700.0},{"date":"2021-09-06","close":66200.0},{"date":"2021-09-07","close":62000.0},{"date":"2021-09-08","close":58200.0},{"date":"2021-09-09","close":58500.0},{"date":"2021-09-10","close":56400.0},{"date":"2021-09-13","close":52300.0},{"date":"2021-09-14","close":52500.0},{"date":"2021-09-15","close":52800.0},{"date":"2021-09-16","close":49700.0},{"date":"2021-09-17","close":49500.0},{"date":"2021-09-23","close":45100.0},{"date":"2021-09-24","close":47850.0},{"date":"2021-09-27","close":49500.0},{"date":"2021-09-28","close":50400.0},{"date":"2021-09-29","close":48300.0},{"date":"2021-09-30","close":46100.0},{"date":"2021-10-01","close":44600.0},{"date":"2021-10-05","close":43200.0},{"date":"2021-10-06","close":38950.0},{"date":"2021-10-07","close":43800.0},{"date":"2021-10-08","close":41000.0},{"date":"2021-10-12","close":40250.0},{"date":"2021-10-13","close":41050.0},{"date":"2021-10-14","close":44050.0},{"date":"2021-10-15","close":43950.0},{"date":"2021-10-18","close":45200.0},{"date":"2021-10-19","close":44750.0},{"date":"2021-10-20","close":44250.0},{"date":"2021-10-21","close":45000.0},{"date":"2021-10-22","close":44950.0},{"date":"2021-10-25","close":44950.0},{"date":"2021-10-26","close":46250.0},{"date":"2021-10-27","close":49000.0},{"date":"2021-10-28","close":50100.0},{"date":"2021-10-29","close":50100.0},{"date":"2021-11-01","close":52100.0},{"date":"2021-11-02","close":51900.0},{"date":"2021-11-03","close":52200.0},{"date":"2021-11-04","close":52900.0},{"date":"2021-11-05","close":51600.0},{"date":"2021-11-08","close":49600.0},{"date":"2021-11-09","close":48300.0},{"date":"2021-11-10","close":46900.0},{"date":"2021-11-11","close":46100.0},{"date":"2021-11-12","close":46100.0},{"date":"2021-11-15","close":46000.0},{"date":"2021-11-16","close":45700.0},{"date":"2021-11-17","close":44300.0},{"date":"2021-11-18","close":44500.0},{"date":"2021-11-19","close":50900.0},{"date":"2021-11-22","close":51300.0},{"date":"2021-11-23","close":49000.0},{"date":"2021-11-24","close":49450.0},{"date":"2021-11-25","close":47450.0},{"date":"2021-11-26","close":44850.0},{"date":"2021-11-29","close":45300.0},{"date":"2021-11-30","close":46300.0},{"date":"2021-12-01","close":45800.0},{"date":"2021-12-02","close":46750.0},{"date":"2021-12-03","close":47000.0},{"date":"2021-12-06","close":46400.0},{"date":"2021-12-07","close":47250.0},{"date":"2021-12-08","close":48500.0},{"date":"2021-12-09","close":49900.0},{"date":"2021-12-10","close":50000.0},{"date":"2021-12-13","close":49150.0},{"date":"2021-12-14","close":48350.0},{"date":"2021-12-15","close":47200.0},{"date":"2021-12-16","close":47550.0},{"date":"2021-12-17","close":47450.0},{"date":"2021-12-20","close":47200.0},{"date":"2021-12-21","close":48800.0},{"date":"2021-12-22","close":47000.0},{"date":"2021-12-23","close":44950.0},{"date":"2021-12-24","close":44650.0},{"date":"2021-12-27","close":43150.0},{"date":"2021-12-28","close":43900.0},{"date":"2021-12-29","close":45050.0},{"date":"2021-12-30","close":44550.0},{"date":"2022-01-03","close":46250.0},{"date":"2022-01-04","close":46250.0},{"date":"2022-01-05","close":45550.0},{"date":"2022-01-06","close":44050.0},{"date":"2022-01-07","close":44050.0},{"date":"2022-01-10","close":44050.0},{"date":"2022-01-11","close":43150.0},{"date":"2022-01-12","close":40300.0},{"date":"2022-01-13","close":37400.0},{"date":"2022-01-14","close":37450.0},{"date":"2022-01-17","close":33750.0},{"date":"2022-01-18","close":32650.0},{"date":"2022-01-19","close":31400.0},{"date":"2022-01-20","close":34200.0},{"date":"2022-01-21","close":35750.0},{"date":"2022-01-24","close":32600.0},{"date":"2022-01-25","close":30100.0},{"date":"2022-01-26","close":29450.0},{"date":"2022-01-27","close":27200.0},{"date":"2022-01-28","close":29950.0},{"date":"2022-02-03","close":30500.0},{"date":"2022-02-04","close":31200.0},{"date":"2022-02-07","close":30500.0},{"date":"2022-02-08","close":30500.0},{"date":"2022-02-09","close":30500.0},{"date":"2022-02-10","close":32300.0},{"date":"2022-02-11","close":30500.0},{"date":"2022-02-14","close":29150.0},{"date":"2022-02-15","close":28900.0},{"date":"2022-02-16","close":30750.0},{"date":"2022-02-17","close":30800.0},{"date":"2022-02-18","close":31100.0},{"date":"2022-02-21","close":31600.0},{"date":"2022-02-22","close":30100.0},{"date":"2022-02-23","close":30150.0},{"date":"2022-02-24","close":29750.0},{"date":"2022-02-25","close":30850.0},{"date":"2022-02-28","close":30850.0},{"date":"2022-03-02","close":31800.0},{"date":"2022-03-03","close":32700.0},{"date":"2022-03-04","close":32100.0},{"date":"2022-03-07","close":30750.0},{"date":"2022-03-08","close":30800.0},{"date":"2022-03-10","close":30800.0},{"date":"2022-03-11","close":30800.0},{"date":"2022-03-14","close":31750.0},{"date":"2022-03-15","close":31750.0},{"date":"2022-03-16","close":31750.0},{"date":"2022-03-17","close":32100.0},{"date":"2022-03-18","close":31900.0},{"date":"2022-03-21","close":31900.0},{"date":"2022-03-22","close":31350.0},{"date":"2022-03-23","close":31100.0},{"date":"2022-03-24","close":31800.0},{"date":"2022-03-25","close":33000.0},{"date":"2022-03-28","close":32450.0},{"date":"2022-03-29","close":32300.0},{"date":"2022-03-30","close":31800.0},{"date":"2022-03-31","close":31800.0},{"date":"2022-04-01","close":32400.0},{"date":"2022-04-04","close":33900.0},{"date":"2022-04-05","close":34850.0},{"date":"2022-04-06","close":35250.0},{"date":"2022-04-07","close":35100.0},{"date":"2022-04-08","close":36500.0},{"date":"2022-04-11","close":36000.0},{"date":"2022-04-12","close":35350.0},{"date":"2022-04-13","close":36100.0},{"date":"2022-04-14","close":36200.0},{"date":"2022-04-15","close":36150.0},{"date":"2022-04-18","close":36700.0},{"date":"2022-04-19","close":36500.0},{"date":"2022-04-20","close":36950.0},{"date":"2022-04-21","close":36900.0},{"date":"2022-04-22","close":37000.0},{"date":"2022-04-25","close":35700.0},{"date":"2022-04-26","close":36000.0},{"date":"2022-04-27","close":35250.0},{"date":"2022-04-28","close":36400.0},{"date":"2022-04-29","close":36950.0},{"date":"2022-05-02","close":36850.0},{"date":"2022-05-03","close":36600.0},{"date":"2022-05-04","close":35650.0},{"date":"2022-05-06","close":34850.0},{"date":"2022-05-09","close":34650.0},{"date":"2022-05-10","close":34750.0},{"date":"2022-05-11","close":34800.0},{"date":"2022-05-12","close":34550.0},{"date":"2022-05-13","close":35450.0},{"date":"2022-05-16","close":35300.0},{"date":"2022-05-17","close":35200.0},{"date":"2022-05-18","close":36450.0},{"date":"2022-05-19","close":36500.0},{"date":"2022-05-20","close":38400.0},{"date":"2022-05-23","close":41500.0},{"date":"2022-05-24","close":41650.0},{"date":"2022-05-25","close":41700.0},{"date":"2022-05-26","close":42600.0},{"date":"2022-05-27","close":43900.0},{"date":"2022-05-30","close":44150.0},{"date":"2022-05-31","close":44300.0},{"date":"2022-06-02","close":44950.0},{"date":"2022-06-03","close":46100.0},{"date":"2022-06-07","close":46900.0},{"date":"2022-06-08","close":47050.0},{"date":"2022-06-09","close":47200.0},{"date":"2022-06-10","close":46950.0},{"date":"2022-06-13","close":42350.0},{"date":"2022-06-14","close":41000.0},{"date":"2022-06-15","close":39500.0},{"date":"2022-06-16","close":39900.0},{"date":"2022-06-17","close":40600.0},{"date":"2022-06-20","close":38550.0},{"date":"2022-06-21","close":38600.0},{"date":"2022-06-22","close":35900.0},{"date":"2022-06-23","close":33600.0},{"date":"2022-06-24","close":34750.0},{"date":"2022-06-27","close":37550.0},{"date":"2022-06-28","close":40600.0},{"date":"2022-06-29","close":38000.0},{"date":"2022-06-30","close":37750.0},{"date":"2022-07-01","close":38150.0},{"date":"2022-07-04","close":36750.0},{"date":"2022-07-05","close":37000.0},{"date":"2022-07-06","close":37550.0},{"date":"2022-07-07","close":37800.0},{"date":"2022-07-08","close":38600.0},{"date":"2022-07-11","close":37800.0},{"date":"2022-07-12","close":37700.0},{"date":"2022-07-13","close":37650.0},{"date":"2022-07-14","close":38600.0},{"date":"2022-07-15","close":38850.0},{"date":"2022-07-18","close":38900.0},{"date":"2022-07-19","close":40400.0},{"date":"2022-07-20","close":42450.0},{"date":"2022-07-21","close":41000.0},{"date":"2022-07-22","close":39750.0},{"date":"2022-07-25","close":39750.0},{"date":"2022-07-26","close":39700.0},{"date":"2022-07-27","close":41600.0},{"date":"2022-07-28","close":41600.0},{"date":"2022-07-29","close":41000.0},{"date":"2022-08-01","close":40650.0},{"date":"2022-08-02","close":40400.0},{"date":"2022-08-03","close":40600.0},{"date":"2022-08-04","close":41000.0},{"date":"2022-08-05","close":41850.0},{"date":"2022-08-08","close":41100.0},{"date":"2022-08-09","close":41150.0},{"date":"2022-08-10","close":39700.0},{"date":"2022-08-11","close":41300.0},{"date":"2022-08-12","close":40800.0},{"date":"2022-08-16","close":40300.0},{"date":"2022-08-17","close":40200.0},{"date":"2022-08-18","close":39750.0},{"date":"2022-08-19","close":39250.0},{"date":"2022-08-22","close":38000.0},{"date":"2022-08-23","close":36650.0},{"date":"2022-08-24","close":37500.0},{"date":"2022-08-25","close":37850.0},{"date":"2022-08-26","close":38500.0},{"date":"2022-08-29","close":37150.0},{"date":"2022-08-30","close":37650.0},{"date":"2022-08-31","close":37850.0},{"date":"2022-09-01","close":36400.0},{"date":"2022-09-02","close":35950.0},{"date":"2022-09-05","close":35300.0},{"date":"2022-09-06","close":35000.0},{"date":"2022-09-07","close":37100.0},{"date":"2022-09-08","close":36700.0},{"date":"2022-09-13","close":36800.0},{"date":"2022-09-14","close":36350.0},{"date":"2022-09-15","close":35450.0},{"date":"2022-09-16","close":34450.0},{"date":"2022-09-19","close":33950.0},{"date":"2022-09-20","close":33600.0},{"date":"2022-09-21","close":31950.0},{"date":"2022-09-22","close":30000.0},{"date":"2022-09-23","close":30000.0},{"date":"2022-09-26","close":26350.0},{"date":"2022-09-27","close":20750.0},{"date":"2022-09-28","close":20050.0},{"date":"2022-09-29","close":20850.0},{"date":"2022-09-30","close":19650.0},{"date":"2022-10-04","close":20200.0},{"date":"2022-10-05","close":19900.0},{"date":"2022-10-06","close":20550.0},{"date":"2022-10-07","close":19700.0},{"date":"2022-10-11","close":17700.0},{"date":"2022-10-12","close":18300.0},{"date":"2022-10-13","close":17100.0},{"date":"2022-10-14","close":18350.0},{"date":"2022-10-17","close":18550.0},{"date":"2022-10-18","close":19100.0},{"date":"2022-10-19","close":18300.0},{"date":"2022-10-20","close":17850.0},{"date":"2022-10-21","close":18050.0},{"date":"2022-10-24","close":17800.0},{"date":"2022-10-25","close":18100.0},{"date":"2022-10-26","close":17450.0},{"date":"2022-10-27","close":18050.0},{"date":"2022-10-28","close":18500.0},{"date":"2022-10-31","close":19050.0},{"date":"2022-11-01","close":19050.0},{"date":"2022-11-02","close":19100.0},{"date":"2022-11-03","close":18950.0},{"date":"2022-11-04","close":19700.0},{"date":"2022-11-07","close":19300.0},{"date":"2022-11-08","close":19800.0},{"date":"2022-11-09","close":19650.0},{"date":"2022-11-10","close":19000.0},{"date":"2022-11-11","close":19350.0},{"date":"2022-11-14","close":19700.0},{"date":"2022-11-15","close":20300.0},{"date":"2022-11-16","close":20200.0},{"date":"2022-11-17","close":19550.0},{"date":"2022-11-18","close":19750.0},{"date":"2022-11-21","close":19000.0},{"date":"2022-11-22","close":18750.0},{"date":"2022-11-23","close":18700.0},{"date":"2022-11-24","close":19000.0},{"date":"2022-11-25","close":18700.0},{"date":"2022-11-28","close":18450.0},{"date":"2022-11-29","close":18800.0},{"date":"2022-11-30","close":18800.0},{"date":"2022-12-01","close":19050.0},{"date":"2022-12-02","close":18850.0},{"date":"2022-12-05","close":19100.0},{"date":"2022-12-06","close":18500.0},{"date":"2022-12-07","close":17950.0},{"date":"2022-12-08","close":17950.0},{"date":"2022-12-09","close":18600.0},{"date":"2022-12-12","close":18150.0},{"date":"2022-12-13","close":18050.0},{"date":"2022-12-14","close":18150.0},{"date":"2022-12-15","close":18000.0},{"date":"2022-12-16","close":17650.0},{"date":"2022-12-19","close":17600.0},{"date":"2022-12-20","close":16800.0},{"date":"2022-12-21","close":17500.0},{"date":"2022-12-22","close":17200.0},{"date":"2022-12-23","close":16300.0},{"date":"2022-12-26","close":15450.0},{"date":"2022-12-27","close":16150.0},{"date":"2022-12-28","close":16450.0},{"date":"2022-12-29","close":15900.0},{"date":"2023-01-02","close":15800.0},{"date":"2023-01-03","close":15250.0},{"date":"2023-01-04","close":16150.0},{"date":"2023-01-05","close":16200.0},{"date":"2023-01-06","close":16900.0},{"date":"2023-01-09","close":17700.0},{"date":"2023-01-10","close":17650.0},{"date":"2023-01-11","close":18750.0},{"date":"2023-01-12","close":19100.0},{"date":"2023-01-13","close":18900.0},{"date":"2023-01-16","close":20050.0},{"date":"2023-01-17","close":19350.0},{"date":"2023-01-18","close":19400.0},{"date":"2023-01-19","close":19600.0},{"date":"2023-01-20","close":19800.0},{"date":"2023-01-25","close":20100.0},{"date":"2023-01-26","close":20550.0},{"date":"2023-01-27","close":21550.0},{"date":"2023-01-30","close":20950.0},{"date":"2023-01-31","close":21150.0},{"date":"2023-02-01","close":20700.0},{"date":"2023-02-02","close":21550.0},{"date":"2023-02-03","close":21100.0},{"date":"2023-02-06","close":20700.0},{"date":"2023-02-07","close":21000.0},{"date":"2023-02-08","close":21100.0},{"date":"2023-02-09","close":22250.0},{"date":"2023-02-10","close":24750.0},{"date":"2023-02-13","close":24400.0},{"date":"2023-02-14","close":24150.0},{"date":"2023-02-15","close":23050.0},{"date":"2023-02-16","close":23600.0},{"date":"2023-02-17","close":23050.0},{"date":"2023-02-20","close":22500.0},{"date":"2023-02-21","close":22550.0},{"date":"2023-02-22","close":22050.0},{"date":"2023-02-23","close":22050.0},{"date":"2023-02-24","close":21500.0},{"date":"2023-02-27","close":20400.0},{"date":"2023-02-28","close":20850.0},{"date":"2023-03-02","close":22550.0},{"date":"2023-03-03","close":22250.0},{"date":"2023-03-06","close":22800.0},{"date":"2023-03-07","close":26000.0},{"date":"2023-03-08","close":26350.0},{"date":"2023-03-09","close":25600.0},{"date":"2023-03-10","close":26650.0},{"date":"2023-03-13","close":26000.0},{"date":"2023-03-14","close":24400.0},{"date":"2023-03-15","close":25600.0},{"date":"2023-03-16","close":25900.0},{"date":"2023-03-17","close":25400.0},{"date":"2023-03-20","close":25250.0},{"date":"2023-03-21","close":24650.0},{"date":"2023-03-22","close":24550.0},{"date":"2023-03-23","close":24600.0},{"date":"2023-03-24","close":25450.0},{"date":"2023-03-27","close":25200.0},{"date":"2023-03-28","close":25300.0},{"date":"2023-03-29","close":24900.0},{"date":"2023-03-30","close":25350.0},{"date":"2023-03-31","close":26050.0},{"date":"2023-04-03","close":25200.0},{"date":"2023-04-04","close":26300.0},{"date":"2023-04-05","close":26350.0},{"date":"2023-04-06","close":25850.0},{"date":"2023-04-07","close":26400.0},{"date":"2023-04-10","close":25000.0},{"date":"2023-04-11","close":24800.0},{"date":"2023-04-12","close":24650.0},{"date":"2023-04-13","close":24800.0},{"date":"2023-04-14","close":25400.0},{"date":"2023-04-17","close":26550.0},{"date":"2023-04-18","close":25650.0},{"date":"2023-04-19","close":25150.0},{"date":"2023-04-20","close":24550.0},{"date":"2023-04-21","close":24550.0},{"date":"2023-04-24","close":23750.0},{"date":"2023-04-25","close":23900.0},{"date":"2023-04-26","close":23350.0},{"date":"2023-04-27","close":19390.0},{"date":"2023-04-28","close":18440.0},{"date":"2023-05-02","close":18730.0},{"date":"2023-05-03","close":18940.0},{"date":"2023-05-04","close":18710.0},{"date":"2023-05-08","close":19190.0},{"date":"2023-05-09","close":20100.0},{"date":"2023-05-10","close":21200.0},{"date":"2023-05-11","close":22750.0},{"date":"2023-05-12","close":22400.0},{"date":"2023-05-15","close":22350.0},{"date":"2023-05-16","close":22500.0},{"date":"2023-05-17","close":22400.0},{"date":"2023-05-18","close":23500.0},{"date":"2023-05-19","close":23400.0},{"date":"2023-05-22","close":23450.0},{"date":"2023-05-23","close":22750.0},{"date":"2023-05-24","close":22200.0},{"date":"2023-05-25","close":22300.0},{"date":"2023-05-26","close":22250.0},{"date":"2023-05-30","close":21850.0},{"date":"2023-05-31","close":21650.0},{"date":"2023-06-01","close":22200.0},{"date":"2023-06-02","close":21750.0},{"date":"2023-06-05","close":21700.0},{"date":"2023-06-07","close":21100.0},{"date":"2023-06-08","close":20850.0},{"date":"2023-06-09","close":20850.0},{"date":"2023-06-12","close":20650.0},{"date":"2023-06-13","close":21050.0},{"date":"2023-06-14","close":20700.0},{"date":"2023-06-15","close":20700.0},{"date":"2023-06-16","close":20300.0},{"date":"2023-06-19","close":20250.0},{"date":"2023-06-20","close":19650.0},{"date":"2023-06-21","close":19250.0},{"date":"2023-06-22","close":19040.0},{"date":"2023-06-23","close":19130.0},{"date":"2023-06-26","close":20650.0},{"date":"2023-06-27","close":20150.0},{"date":"2023-06-28","close":21800.0},{"date":"2023-06-29","close":21900.0},{"date":"2023-06-30","close":21850.0},{"date":"2023-07-03","close":21050.0},{"date":"2023-07-04","close":20150.0},{"date":"2023-07-05","close":20250.0},{"date":"2023-07-06","close":19600.0},{"date":"2023-07-07","close":19710.0},{"date":"2023-07-10","close":19640.0},{"date":"2023-07-11","close":20300.0},{"date":"2023-07-12","close":19850.0},{"date":"2023-07-13","close":19990.0},{"date":"2023-07-14","close":19910.0},{"date":"2023-07-17","close":20200.0},{"date":"2023-07-18","close":20450.0},{"date":"2023-07-19","close":20100.0},{"date":"2023-07-20","close":24550.0},{"date":"2023-07-21","close":26800.0},{"date":"2023-07-24","close":22500.0},{"date":"2023-07-25","close":21900.0},{"date":"2023-07-26","close":25450.0},{"date":"2023-07-27","close":25800.0},{"date":"2023-07-28","close":26600.0},{"date":"2023-07-31","close":26950.0},{"date":"2023-08-01","close":28400.0},{"date":"2023-08-02","close":27100.0},{"date":"2023-08-03","close":27050.0},{"date":"2023-08-04","close":26000.0},{"date":"2023-08-07","close":27550.0},{"date":"2023-08-08","close":25800.0},{"date":"2023-08-09","close":30250.0},{"date":"2023-08-10","close":29000.0},{"date":"2023-08-11","close":29700.0},{"date":"2023-08-14","close":27800.0},{"date":"2023-08-16","close":25600.0},{"date":"2023-08-17","close":24450.0},{"date":"2023-08-18","close":23500.0},{"date":"2023-08-21","close":24700.0},{"date":"2023-08-22","close":24250.0},{"date":"2023-08-23","close":25100.0},{"date":"2023-08-24","close":25600.0},{"date":"2023-08-25","close":25800.0},{"date":"2023-08-28","close":24450.0},{"date":"2023-08-29","close":24250.0},{"date":"2023-08-30","close":25400.0},{"date":"2023-08-31","close":26000.0},{"date":"2023-09-01","close":24750.0},{"date":"2023-09-04","close":24450.0},{"date":"2023-09-05","close":24700.0},{"date":"2023-09-06","close":26950.0},{"date":"2023-09-07","close":27500.0},{"date":"2023-09-08","close":27650.0},{"date":"2023-09-11","close":27750.0},{"date":"2023-09-12","close":26850.0},{"date":"2023-09-13","close":26850.0},{"date":"2023-09-14","close":28300.0},{"date":"2023-09-15","close":27950.0},{"date":"2023-09-18","close":26700.0},{"date":"2023-09-19","close":28200.0},{"date":"2023-09-20","close":27200.0},{"date":"2023-09-21","close":26600.0},{"date":"2023-09-22","close":25000.0},{"date":"2023-09-25","close":24500.0},{"date":"2023-09-26","close":23900.0},{"date":"2023-09-27","close":24350.0},{"date":"2023-10-04","close":22350.0},{"date":"2023-10-05","close":21700.0},{"date":"2023-10-06","close":22200.0},{"date":"2023-10-10","close":21750.0},{"date":"2023-10-11","close":22600.0},{"date":"2023-10-12","close":21600.0},{"date":"2023-10-13","close":21750.0},{"date":"2023-10-16","close":20800.0},{"date":"2023-10-17","close":20300.0},{"date":"2023-10-18","close":20200.0},{"date":"2023-10-19","close":19880.0},{"date":"2023-10-20","close":19270.0},{"date":"2023-10-23","close":19110.0},{"date":"2023-10-24","close":19970.0},{"date":"2023-10-25","close":19800.0},{"date":"2023-10-26","close":19190.0},{"date":"2023-10-27","close":19370.0},{"date":"2023-10-30","close":19920.0},{"date":"2023-10-31","close":19480.0},{"date":"2023-11-01","close":19480.0},{"date":"2023-11-02","close":20150.0},{"date":"2023-11-03","close":20500.0},{"date":"2023-11-06","close":20800.0},{"date":"2023-11-07","close":21250.0},{"date":"2023-11-08","close":20650.0},{"date":"2023-11-09","close":20050.0},{"date":"2023-11-10","close":20050.0},{"date":"2023-11-13","close":19470.0},{"date":"2023-11-14","close":19750.0},{"date":"2023-11-15","close":20050.0},{"date":"2023-11-16","close":20000.0},{"date":"2023-11-17","close":19550.0},{"date":"2023-11-20","close":19820.0},{"date":"2023-11-21","close":20000.0},{"date":"2023-11-22","close":20150.0},{"date":"2023-11-23","close":20400.0},{"date":"2023-11-24","close":20150.0},{"date":"2023-11-27","close":19410.0},{"date":"2023-11-28","close":18970.0},{"date":"2023-11-29","close":18920.0},{"date":"2023-11-30","close":18470.0},{"date":"2023-12-01","close":18560.0},{"date":"2023-12-04","close":18490.0},{"date":"2023-12-05","close":18470.0},{"date":"2023-12-06","close":18770.0},{"date":"2023-12-07","close":19050.0},{"date":"2023-12-08","close":18690.0},{"date":"2023-12-11","close":18450.0},{"date":"2023-12-12","close":18360.0},{"date":"2023-12-13","close":18450.0},{"date":"2023-12-14","close":18640.0},{"date":"2023-12-15","close":18730.0},{"date":"2023-12-18","close":18930.0},{"date":"2023-12-19","close":19500.0},{"date":"2023-12-20","close":19670.0},{"date":"2023-12-21","close":19260.0},{"date":"2023-12-22","close":19280.0},{"date":"2023-12-26","close":19020.0},{"date":"2023-12-27","close":19270.0},{"date":"2023-12-28","close":19290.0},{"date":"2024-01-02","close":19680.0},{"date":"2024-01-03","close":19520.0},{"date":"2024-01-04","close":19800.0},{"date":"2024-01-05","close":19610.0},{"date":"2024-01-08","close":19410.0},{"date":"2024-01-09","close":19810.0},{"date":"2024-01-10","close":19160.0},{"date":"2024-01-11","close":19200.0},{"date":"2024-01-12","close":18610.0},{"date":"2024-01-15","close":18600.0},{"date":"2024-01-16","close":18700.0},{"date":"2024-01-17","close":18310.0},{"date":"2024-01-18","close":18400.0},{"date":"2024-01-19","close":18290.0},{"date":"2024-01-22","close":17960.0},{"date":"2024-01-23","close":18000.0},{"date":"2024-01-24","close":18150.0},{"date":"2024-01-25","close":17620.0},{"date":"2024-01-26","close":17590.0},{"date":"2024-01-29","close":17040.0},{"date":"2024-01-30","close":16270.0},{"date":"2024-01-31","close":16000.0},{"date":"2024-02-01","close":16360.0},{"date":"2024-02-02","close":16600.0},{"date":"2024-02-05","close":16300.0},{"date":"2024-02-06","close":16080.0},{"date":"2024-02-07","close":16150.0},{"date":"2024-02-08","close":16680.0},{"date":"2024-02-13","close":17280.0},{"date":"2024-02-14","close":17080.0},{"date":"2024-02-15","close":17260.0},{"date":"2024-02-16","close":18120.0},{"date":"2024-02-19","close":17950.0},{"date":"2024-02-20","close":17640.0},{"date":"2024-02-21","close":17100.0},{"date":"2024-02-22","close":16860.0},{"date":"2024-02-23","close":16470.0},{"date":"2024-02-26","close":16380.0},{"date":"2024-02-27","close":16100.0},{"date":"2024-02-28","close":16080.0},{"date":"2024-02-29","close":16260.0},{"date":"2024-03-04","close":16150.0},{"date":"2024-03-05","close":16870.0},{"date":"2024-03-06","close":17210.0},{"date":"2024-03-07","close":17270.0},{"date":"2024-03-08","close":17120.0},{"date":"2024-03-11","close":16880.0},{"date":"2024-03-12","close":17250.0},{"date":"2024-03-13","close":17240.0},{"date":"2024-03-14","close":17050.0},{"date":"2024-03-15","close":17000.0},{"date":"2024-03-18","close":17480.0},{"date":"2024-03-19","close":17500.0},{"date":"2024-03-20","close":17280.0},{"date":"2024-03-21","close":17400.0},{"date":"2024-03-22","close":17610.0},{"date":"2024-03-25","close":17800.0},{"date":"2024-03-26","close":17340.0},{"date":"2024-03-27","close":17130.0},{"date":"2024-03-28","close":17010.0},{"date":"2024-03-29","close":17110.0},{"date":"2024-04-01","close":17150.0},{"date":"2024-04-02","close":16650.0},{"date":"2024-04-03","close":16660.0},{"date":"2024-04-04","close":16450.0},{"date":"2024-04-05","close":16600.0},{"date":"2024-04-08","close":15950.0},{"date":"2024-04-09","close":16220.0},{"date":"2024-04-11","close":15890.0},{"date":"2024-04-12","close":15340.0},{"date":"2024-04-15","close":14300.0},{"date":"2024-04-16","close":13220.0},{"date":"2024-04-17","close":13510.0},{"date":"2024-04-18","close":13760.0},{"date":"2024-04-19","close":13320.0},{"date":"2024-04-22","close":13580.0},{"date":"2024-04-23","close":13440.0},{"date":"2024-04-24","close":13590.0},{"date":"2024-04-25","close":13520.0},{"date":"2024-04-26","close":13360.0},{"date":"2024-04-29","close":13580.0},{"date":"2024-04-30","close":13980.0},{"date":"2024-05-02","close":14090.0},{"date":"2024-05-03","close":14030.0},{"date":"2024-05-07","close":13720.0},{"date":"2024-05-08","close":13780.0},{"date":"2024-05-09","close":13810.0},{"date":"2024-05-10","close":14220.0},{"date":"2024-05-13","close":13900.0},{"date":"2024-05-14","close":14090.0},{"date":"2024-05-16","close":14070.0},{"date":"2024-05-17","close":14370.0},{"date":"2024-05-20","close":14020.0},{"date":"2024-05-21","close":13680.0},{"date":"2024-05-22","close":13590.0},{"date":"2024-05-23","close":13480.0},{"date":"2024-05-24","close":13300.0},{"date":"2024-05-27","close":13050.0},{"date":"2024-05-28","close":13040.0},{"date":"2024-05-29","close":12530.0},{"date":"2024-05-30","close":12850.0},{"date":"2024-05-31","close":12570.0},{"date":"2024-06-03","close":12450.0},{"date":"2024-06-04","close":12500.0},{"date":"2024-06-05","close":12300.0},{"date":"2024-06-07","close":12440.0},{"date":"2024-06-10","close":11980.0},{"date":"2024-06-11","close":11940.0},{"date":"2024-06-12","close":12000.0},{"date":"2024-06-13","close":12230.0},{"date":"2024-06-14","close":12530.0},{"date":"2024-06-17","close":11930.0},{"date":"2024-06-18","close":11300.0},{"date":"2024-06-19","close":11000.0},{"date":"2024-06-20","close":10400.0},{"date":"2024-06-21","close":10000.0},{"date":"2024-06-24","close":9440.0},{"date":"2024-06-25","close":9750.0},{"date":"2024-06-26","close":10300.0},{"date":"2024-06-27","close":9780.0},{"date":"2024-06-28","close":9900.0},{"date":"2024-07-01","close":10280.0},{"date":"2024-07-02","close":10700.0},{"date":"2024-07-03","close":10130.0},{"date":"2024-07-04","close":10080.0},{"date":"2024-07-05","close":9900.0},{"date":"2024-07-08","close":10090.0},{"date":"2024-07-09","close":9630.0},{"date":"2024-07-10","close":9770.0},{"date":"2024-07-11","close":12700.0},{"date":"2024-07-12","close":15880.0},{"date":"2024-07-15","close":19660.0},{"date":"2024-07-16","close":25550.0},{"date":"2024-07-17","close":29100.0},{"date":"2024-07-18","close":29100.0},{"date":"2024-07-19","close":26650.0},{"date":"2024-07-22","close":24000.0},{"date":"2024-07-23","close":24700.0},{"date":"2024-07-24","close":24800.0},{"date":"2024-07-25","close":25500.0},{"date":"2024-07-26","close":25000.0},{"date":"2024-07-29","close":22650.0},{"date":"2024-07-30","close":22850.0},{"date":"2024-07-31","close":23000.0},{"date":"2024-08-01","close":22200.0},{"date":"2024-08-02","close":21500.0},{"date":"2024-08-05","close":20850.0},{"date":"2024-08-06","close":21050.0},{"date":"2024-08-07","close":21000.0},{"date":"2024-08-08","close":19450.0},{"date":"2024-08-09","close":19490.0},{"date":"2024-08-12","close":20250.0},{"date":"2024-08-13","close":17850.0},{"date":"2024-08-14","close":19630.0},{"date":"2024-08-16","close":18720.0},{"date":"2024-08-19","close":18800.0},{"date":"2024-08-20","close":19230.0},{"date":"2024-08-21","close":17920.0},{"date":"2024-08-22","close":17660.0},{"date":"2024-08-23","close":17350.0},{"date":"2024-08-26","close":17600.0},{"date":"2024-08-27","close":18540.0},{"date":"2024-08-28","close":18110.0},{"date":"2024-08-29","close":21400.0},{"date":"2024-08-30","close":21600.0},{"date":"2024-09-02","close":20350.0},{"date":"2024-09-03","close":19850.0},{"date":"2024-09-04","close":18970.0},{"date":"2024-09-05","close":18020.0},{"date":"2024-09-06","close":16300.0},{"date":"2024-09-09","close":18140.0},{"date":"2024-09-10","close":17400.0},{"date":"2024-09-11","close":17700.0},{"date":"2024-09-12","close":21200.0},{"date":"2024-09-13","close":22150.0},{"date":"2024-09-19","close":21300.0},{"date":"2024-09-20","close":21850.0},{"date":"2024-09-23","close":20250.0},{"date":"2024-09-24","close":20650.0},{"date":"2024-09-25","close":20400.0},{"date":"2024-09-26","close":21550.0},{"date":"2024-09-27","close":20150.0},{"date":"2024-09-30","close":19100.0},{"date":"2024-10-02","close":18370.0},{"date":"2024-10-04","close":18150.0},{"date":"2024-10-07","close":18460.0},{"date":"2024-10-08","close":18580.0},{"date":"2024-10-10","close":20550.0},{"date":"2024-10-11","close":20550.0},{"date":"2024-10-14","close":21050.0},{"date":"2024-10-15","close":20150.0},{"date":"2024-10-16","close":20850.0},{"date":"2024-10-17","close":20100.0},{"date":"2024-10-18","close":20100.0},{"date":"2024-10-21","close":19810.0},{"date":"2024-10-22","close":18850.0},{"date":"2024-10-23","close":19160.0},{"date":"2024-10-24","close":18350.0},{"date":"2024-10-25","close":17530.0},{"date":"2024-10-28","close":17390.0},{"date":"2024-10-29","close":17420.0},{"date":"2024-10-30","close":17880.0},{"date":"2024-10-31","close":17400.0},{"date":"2024-11-01","close":16390.0},{"date":"2024-11-04","close":16590.0},{"date":"2024-11-05","close":16000.0},{"date":"2024-11-06","close":15390.0},{"date":"2024-11-07","close":14820.0},{"date":"2024-11-08","close":15400.0},{"date":"2024-11-11","close":14360.0},{"date":"2024-11-12","close":13750.0},{"date":"2024-11-13","close":13170.0},{"date":"2024-11-14","close":13800.0},{"date":"2024-11-15","close":13480.0},{"date":"2024-11-18","close":13950.0},{"date":"2024-11-19","close":13620.0},{"date":"2024-11-20","close":17700.0},{"date":"2024-11-21","close":16040.0},{"date":"2024-11-22","close":15980.0},{"date":"2024-11-25","close":16510.0},{"date":"2024-11-26","close":16130.0},{"date":"2024-11-27","close":16700.0},{"date":"2024-11-28","close":16520.0},{"date":"2024-11-29","close":15870.0},{"date":"2024-12-02","close":14630.0},{"date":"2024-12-03","close":15490.0},{"date":"2024-12-04","close":15140.0},{"date":"2024-12-05","close":16310.0},{"date":"2024-12-06","close":15580.0},{"date":"2024-12-09","close":14350.0},{"date":"2024-12-10","close":14850.0},{"date":"2024-12-11","close":15380.0},{"date":"2024-12-12","close":16160.0},{"date":"2024-12-13","close":15860.0},{"date":"2024-12-16","close":15720.0},{"date":"2024-12-17","close":15860.0},{"date":"2024-12-18","close":15270.0},{"date":"2024-12-19","close":14880.0},{"date":"2024-12-20","close":15200.0},{"date":"2024-12-23","close":14710.0},{"date":"2024-12-24","close":15390.0},{"date":"2024-12-26","close":14900.0},{"date":"2024-12-27","close":14410.0},{"date":"2024-12-30","close":14870.0},{"date":"2025-01-02","close":15840.0},{"date":"2025-01-03","close":15910.0},{"date":"2025-01-06","close":16400.0},{"date":"2025-01-07","close":16790.0},{"date":"2025-01-08","close":16400.0},{"date":"2025-01-09","close":16360.0},{"date":"2025-01-10","close":16370.0},{"date":"2025-01-13","close":15680.0},{"date":"2025-01-14","close":15520.0},{"date":"2025-01-15","close":15120.0},{"date":"2025-01-16","close":15690.0},{"date":"2025-01-17","close":14850.0},{"date":"2025-01-20","close":14860.0},{"date":"2025-01-21","close":14740.0},{"date":"2025-01-22","close":14600.0},{"date":"2025-01-23","close":14070.0},{"date":"2025-01-24","close":14470.0},{"date":"2025-01-31","close":14200.0},{"date":"2025-02-03","close":13760.0},{"date":"2025-02-04","close":14380.0},{"date":"2025-02-05","close":15020.0},{"date":"2025-02-06","close":16130.0},{"date":"2025-02-07","close":15490.0},{"date":"2025-02-10","close":15740.0},{"date":"2025-02-11","close":15420.0},{"date":"2025-02-12","close":16010.0},{"date":"2025-02-13","close":17270.0},{"date":"2025-02-14","close":16910.0},{"date":"2025-02-17","close":17510.0},{"date":"2025-02-18","close":16950.0},{"date":"2025-02-19","close":17190.0},{"date":"2025-02-20","close":17140.0},{"date":"2025-02-21","close":17110.0},{"date":"2025-02-24","close":17290.0},{"date":"2025-02-25","close":17200.0},{"date":"2025-02-26","close":17100.0},{"date":"2025-02-27","close":17050.0},{"date":"2025-02-28","close":16820.0},{"date":"2025-03-04","close":16620.0},{"date":"2025-03-05","close":15810.0},{"date":"2025-03-06","close":16350.0},{"date":"2025-03-07","close":16380.0},{"date":"2025-03-10","close":17920.0},{"date":"2025-03-11","close":17730.0},{"date":"2025-03-12","close":16510.0},{"date":"2025-03-13","close":16410.0},{"date":"2025-03-14","close":16140.0},{"date":"2025-03-17","close":15610.0},{"date":"2025-03-18","close":15920.0},{"date":"2025-03-19","close":14950.0},{"date":"2025-03-20","close":14860.0},{"date":"2025-03-21","close":14750.0},{"date":"2025-03-24","close":14750.0},{"date":"2025-03-25","close":14720.0},{"date":"2025-03-26","close":15330.0},{"date":"2025-03-27","close":14980.0},{"date":"2025-03-28","close":15770.0},{"date":"2025-03-31","close":15400.0},{"date":"2025-04-01","close":14870.0},{"date":"2025-04-02","close":14550.0},{"date":"2025-04-03","close":14450.0},{"date":"2025-04-04","close":14510.0},{"date":"2025-04-07","close":13620.0},{"date":"2025-04-08","close":13900.0},{"date":"2025-04-09","close":12500.0},{"date":"2025-04-10","close":13190.0},{"date":"2025-04-11","close":14140.0},{"date":"2025-04-14","close":14030.0},{"date":"2025-04-15","close":14010.0},{"date":"2025-04-16","close":14170.0},{"date":"2025-04-17","close":14200.0},{"date":"2025-04-18","close":14400.0},{"date":"2025-04-21","close":14170.0},{"date":"2025-04-22","close":15750.0},{"date":"2025-04-23","close":16450.0},{"date":"2025-04-24","close":16870.0},{"date":"2025-04-25","close":16390.0},{"date":"2025-04-28","close":15550.0},{"date":"2025-04-29","close":17500.0},{"date":"2025-04-30","close":17220.0},{"date":"2025-05-02","close":19810.0},{"date":"2025-05-07","close":18220.0},{"date":"2025-05-08","close":19700.0},{"date":"2025-05-09","close":19900.0},{"date":"2025-05-12","close":19900.0},{"date":"2025-05-13","close":19340.0},{"date":"2025-05-14","close":18790.0},{"date":"2025-05-15","close":18650.0},{"date":"2025-05-16","close":18200.0},{"date":"2025-05-19","close":17630.0},{"date":"2025-05-20","close":17180.0},{"date":"2025-05-21","close":16700.0},{"date":"2025-05-22","close":16800.0},{"date":"2025-05-23","close":16300.0},{"date":"2025-05-26","close":21150.0},{"date":"2025-05-27","close":19690.0},{"date":"2025-05-28","close":18860.0},{"date":"2025-05-29","close":18340.0},{"date":"2025-05-30","close":18950.0},{"date":"2025-06-02","close":18550.0},{"date":"2025-06-04","close":18020.0},{"date":"2025-06-05","close":17770.0},{"date":"2025-06-09","close":17770.0},{"date":"2025-06-10","close":17780.0},{"date":"2025-06-11","close":17870.0},{"date":"2025-06-12","close":17650.0},{"date":"2025-06-13","close":17070.0},{"date":"2025-06-16","close":17460.0},{"date":"2025-06-17","close":17780.0},{"date":"2025-06-18","close":17500.0},{"date":"2025-06-19","close":17110.0},{"date":"2025-06-20","close":17280.0},{"date":"2025-06-23","close":16600.0},{"date":"2025-06-24","close":16730.0},{"date":"2025-06-25","close":16400.0},{"date":"2025-06-26","close":15970.0},{"date":"2025-06-27","close":15840.0},{"date":"2025-06-30","close":16170.0},{"date":"2025-07-01","close":16150.0},{"date":"2025-07-02","close":16070.0},{"date":"2025-07-03","close":16220.0},{"date":"2025-07-04","close":15670.0},{"date":"2025-07-07","close":15850.0},{"date":"2025-07-08","close":15870.0},{"date":"2025-07-09","close":15700.0},{"date":"2025-07-10","close":15900.0},{"date":"2025-07-11","close":15760.0},{"date":"2025-07-14","close":15540.0},{"date":"2025-07-15","close":15620.0},{"date":"2025-07-16","close":15800.0},{"date":"2025-07-17","close":16550.0},{"date":"2025-07-18","close":15860.0},{"date":"2025-07-21","close":15710.0},{"date":"2025-07-22","close":15550.0},{"date":"2025-07-23","close":15300.0},{"date":"2025-07-24","close":15230.0},{"date":"2025-07-25","close":15230.0},{"date":"2025-07-28","close":15050.0},{"date":"2025-07-29","close":14640.0},{"date":"2025-07-30","close":14700.0},{"date":"2025-07-31","close":14630.0},{"date":"2025-08-01","close":14120.0},{"date":"2025-08-04","close":14250.0},{"date":"2025-08-05","close":14610.0},{"date":"2025-08-06","close":14820.0},{"date":"2025-08-07","close":15070.0},{"date":"2025-08-08","close":15050.0},{"date":"2025-08-11","close":14960.0},{"date":"2025-08-12","close":14620.0},{"date":"2025-08-13","close":15500.0},{"date":"2025-08-14","close":15050.0},{"date":"2025-08-18","close":14870.0},{"date":"2025-08-19","close":14410.0},{"date":"2025-08-20","close":14240.0},{"date":"2025-08-21","close":14380.0},{"date":"2025-08-22","close":14300.0},{"date":"2025-08-25","close":14390.0},{"date":"2025-08-26","close":14530.0},{"date":"2025-08-27","close":14500.0},{"date":"2025-08-28","close":14390.0},{"date":"2025-08-29","close":14160.0},{"date":"2025-09-01","close":14030.0},{"date":"2025-09-02","close":14100.0},{"date":"2025-09-03","close":13990.0},{"date":"2025-09-04","close":14260.0},{"date":"2025-09-05","close":14570.0},{"date":"2025-09-08","close":15080.0},{"date":"2025-09-09","close":15090.0},{"date":"2025-09-10","close":15080.0},{"date":"2025-09-11","close":14950.0},{"date":"2025-09-12","close":14810.0},{"date":"2025-09-15","close":14790.0},{"date":"2025-09-16","close":14620.0},{"date":"2025-09-17","close":14670.0},{"date":"2025-09-18","close":14890.0},{"date":"2025-09-19","close":14500.0},{"date":"2025-09-22","close":14400.0},{"date":"2025-09-23","close":14390.0},{"date":"2025-09-24","close":14190.0},{"date":"2025-09-25","close":14380.0},{"date":"2025-09-26","close":14000.0},{"date":"2025-09-29","close":14130.0},{"date":"2025-09-30","close":13930.0},{"date":"2025-10-01","close":13320.0},{"date":"2025-10-02","close":13540.0},{"date":"2025-10-10","close":13490.0},{"date":"2025-10-13","close":13500.0},{"date":"2025-10-14","close":13900.0},{"date":"2025-10-15","close":15350.0},{"date":"2025-10-16","close":14990.0},{"date":"2025-10-17","close":14200.0},{"date":"2025-10-20","close":13960.0},{"date":"2025-10-21","close":13860.0},{"date":"2025-10-22","close":13880.0},{"date":"2025-10-23","close":13650.0},{"date":"2025-10-24","close":13610.0},{"date":"2025-10-27","close":13550.0},{"date":"2025-10-28","close":13520.0},{"date":"2025-10-29","close":13470.0},{"date":"2025-10-30","close":13120.0},{"date":"2025-10-31","close":12610.0},{"date":"2025-11-03","close":12820.0},{"date":"2025-11-04","close":13030.0},{"date":"2025-11-05","close":13170.0},{"date":"2025-11-06","close":13530.0},{"date":"2025-11-07","close":13260.0},{"date":"2025-11-10","close":12900.0},{"date":"2025-11-11","close":12710.0},{"date":"2025-11-12","close":13410.0},{"date":"2025-11-13","close":13380.0},{"date":"2025-11-14","close":13010.0},{"date":"2025-11-17","close":13020.0},{"date":"2025-11-18","close":12730.0},{"date":"2025-11-19","close":12710.0},{"date":"2025-11-20","close":12900.0},{"date":"2025-11-21","close":12500.0},{"date":"2025-11-24","close":12390.0},{"date":"2025-11-25","close":12100.0},{"date":"2025-11-26","close":12450.0},{"date":"2025-11-27","close":12510.0},{"date":"2025-11-28","close":12610.0},{"date":"2025-12-01","close":12660.0},{"date":"2025-12-02","close":12970.0},{"date":"2025-12-03","close":12930.0},{"date":"2025-12-04","close":12940.0},{"date":"2025-12-05","close":12880.0},{"date":"2025-12-08","close":12820.0},{"date":"2025-12-09","close":12690.0},{"date":"2025-12-10","close":12760.0},{"date":"2025-12-11","close":13350.0},{"date":"2025-12-12","close":13320.0},{"date":"2025-12-15","close":13520.0},{"date":"2025-12-16","close":13850.0},{"date":"2025-12-17","close":15190.0},{"date":"2025-12-18","close":13550.0},{"date":"2025-12-19","close":13160.0},{"date":"2025-12-22","close":12990.0},{"date":"2025-12-23","close":12790.0},{"date":"2025-12-24","close":12550.0},{"date":"2025-12-26","close":12410.0},{"date":"2025-12-29","close":13070.0},{"date":"2025-12-30","close":13100.0},{"date":"2026-01-02","close":13240.0},{"date":"2026-01-05","close":12870.0},{"date":"2026-01-06","close":12680.0},{"date":"2026-01-07","close":12450.0},{"date":"2026-01-08","close":13110.0},{"date":"2026-01-09","close":12740.0},{"date":"2026-01-12","close":12500.0},{"date":"2026-01-13","close":13020.0},{"date":"2026-01-14","close":12620.0},{"date":"2026-01-15","close":13130.0},{"date":"2026-01-16","close":12810.0},{"date":"2026-01-19","close":13290.0},{"date":"2026-01-20","close":13200.0},{"date":"2026-01-21","close":12700.0},{"date":"2026-01-22","close":12690.0},{"date":"2026-01-23","close":12830.0},{"date":"2026-01-26","close":13130.0},{"date":"2026-01-27","close":13050.0},{"date":"2026-01-28","close":13110.0},{"date":"2026-01-29","close":13010.0},{"date":"2026-01-30","close":12870.0},{"date":"2026-02-02","close":11950.0},{"date":"2026-02-03","close":12000.0},{"date":"2026-02-04","close":12110.0},{"date":"2026-02-05","close":11880.0},{"date":"2026-02-06","close":11260.0},{"date":"2026-02-09","close":11290.0},{"date":"2026-02-10","close":11570.0},{"date":"2026-02-11","close":11750.0},{"date":"2026-02-12","close":11820.0},{"date":"2026-02-13","close":11620.0},{"date":"2026-02-19","close":11600.0},{"date":"2026-02-20","close":11550.0},{"date":"2026-02-23","close":11830.0},{"date":"2026-02-24","close":11750.0},{"date":"2026-02-25","close":11630.0},{"date":"2026-02-26","close":11040.0},{"date":"2026-02-27","close":10820.0},{"date":"2026-03-03","close":10500.0},{"date":"2026-03-04","close":9460.0},{"date":"2026-03-05","close":10290.0},{"date":"2026-03-06","close":10750.0},{"date":"2026-03-09","close":9880.0},{"date":"2026-03-10","close":10220.0},{"date":"2026-03-11","close":10120.0},{"date":"2026-03-12","close":10340.0},{"date":"2026-03-13","close":10330.0},{"date":"2026-03-16","close":10360.0},{"date":"2026-03-17","close":10490.0},{"date":"2026-03-18","close":10320.0},{"date":"2026-03-19","close":10260.0},{"date":"2026-03-20","close":10750.0},{"date":"2026-03-23","close":10000.0},{"date":"2026-03-24","close":10300.0},{"date":"2026-03-25","close":10250.0},{"date":"2026-03-26","close":10030.0},{"date":"2026-03-27","close":10210.0},{"date":"2026-03-30","close":9960.0},{"date":"2026-03-31","close":9820.0},{"date":"2026-04-01","close":9980.0},{"date":"2026-04-02","close":9320.0},{"date":"2026-04-03","close":9590.0},{"date":"2026-04-06","close":9590.0},{"date":"2026-04-07","close":9470.0},{"date":"2026-04-08","close":9790.0},{"date":"2026-04-09","close":9500.0},{"date":"2026-04-10","close":9760.0},{"date":"2026-04-13","close":9680.0},{"date":"2026-04-14","close":9690.0},{"date":"2026-04-15","close":9880.0},{"date":"2026-04-16","close":10260.0},{"date":"2026-04-17","close":10190.0},{"date":"2026-04-20","close":10000.0},{"date":"2026-04-21","close":9690.0},{"date":"2026-04-22","close":9600.0},{"date":"2026-04-23","close":9390.0},{"date":"2026-04-24","close":9690.0},{"date":"2026-04-27","close":9790.0},{"date":"2026-04-28","close":9550.0},{"date":"2026-04-29","close":9690.0},{"date":"2026-04-30","close":9500.0},{"date":"2026-05-04","close":9250.0},{"date":"2026-05-06","close":8840.0},{"date":"2026-05-07","close":9080.0},{"date":"2026-05-08","close":9370.0},{"date":"2026-05-11","close":8880.0},{"date":"2026-05-12","close":8580.0},{"date":"2026-05-13","close":8560.0},{"date":"2026-05-14","close":8630.0},{"date":"2026-05-15","close":8370.0},{"date":"2026-05-18","close":7940.0},{"date":"2026-05-19","close":8050.0},{"date":"2026-05-20","close":7700.0},{"date":"2026-05-21","close":7800.0},{"date":"2026-05-22","close":8180.0},{"date":"2026-05-26","close":7890.0},{"date":"2026-05-27","close":7410.0},{"date":"2026-05-28","close":7280.0},{"date":"2026-05-29","close":7070.0},{"date":"2026-06-01","close":7000.0},{"date":"2026-06-02","close":6980.0},{"date":"2026-06-04","close":6790.0},{"date":"2026-06-05","close":7090.0},{"date":"2026-06-08","close":6720.0},{"date":"2026-06-09","close":7500.0},{"date":"2026-06-10","close":7080.0},{"date":"2026-06-11","close":7000.0},{"date":"2026-06-12","close":7360.0},{"date":"2026-06-15","close":7710.0},{"date":"2026-06-16","close":7580.0},{"date":"2026-06-17","close":8000.0},{"date":"2026-06-18","close":8150.0},{"date":"2026-06-19","close":7920.0},{"date":"2026-06-22","close":7670.0},{"date":"2026-06-23","close":7860.0},{"date":"2026-06-24","close":8020.0},{"date":"2026-06-25","close":7900.0},{"date":"2026-06-26","close":7950.0},{"date":"2026-06-29","close":8400.0},{"date":"2026-06-30","close":8390.0},{"date":"2026-07-01","close":8310.0},{"date":"2026-07-02","close":9080.0},{"date":"2026-07-03","close":8420.0},{"date":"2026-07-06","close":8520.0},{"date":"2026-07-07","close":8930.0},{"date":"2026-07-08","close":8880.0},{"date":"2026-07-09","close":8220.0},{"date":"2026-07-10","close":8350.0},{"date":"2026-07-13","close":8730.0},{"date":"2026-07-14","close":8750.0},{"date":"2026-07-15","close":9490.0},{"date":"2026-07-16","close":9060.0},{"date":"2026-07-20","close":8760.0},{"date":"2026-07-21","close":8550.0},{"date":"2026-07-22","close":9170.0},{"date":"2026-07-23","close":9040.0},{"date":"2026-07-24","close":8740.0},{"date":"2026-07-27","close":8840.0},{"date":"2026-07-28","close":8470.0},{"date":"2026-07-29","close":7950.0},{"date":"2026-07-30","close":8060.0},{"date":"2026-07-31","close":8260.0},{"date":"2026-08-03","close":8820.0},{"date":"2026-08-04","close":8970.0},{"date":"2026-08-05","close":9090.0},{"date":"2026-08-06","close":9110.0},{"date":"2026-08-07","close":9010.0},{"date":"2026-08-10","close":9100.0},{"date":"2026-08-11","close":9000.0},{"date":"2026-08-12","close":8790.0},{"date":"2026-08-13","close":8940.0},{"date":"2026-08-14","close":8660.0},{"date":"2026-08-18","close":8350.0},{"date":"2026-08-19","close":8340.0},{"date":"2026-08-20","close":8720.0},{"date":"2026-08-21","close":8530.0},{"date":"2026-08-24","close":8450.0},{"date":"2026-08-25","close":8450.0},{"date":"2026-08-26","close":8530.0},{"date":"2026-08-27","close":8560.0},{"date":"2026-08-28","close":8540.0},{"date":"2026-08-31","close":8220.0},{"date":"2026-09-01","close":8250.0},{"date":"2026-09-02","close":7900.0},{"date":"2026-09-03","close":7970.0},{"date":"2026-09-04","close":7980.0},{"date":"2026-09-07","close":7950.0},{"date":"2026-09-08","close":7880.0},{"date":"2026-09-09","close":7880.0},{"date":"2026-09-10","close":7870.0},{"date":"2026-09-11","close":7850.0},{"date":"2026-09-14","close":7580.0},{"date":"2026-09-15","close":7600.0},{"date":"2026-09-16","close":7550.0},{"date":"2026-09-17","close":7580.0},{"date":"2026-09-18","close":7540.0},{"date":"2026-09-21","close":7630.0},{"date":"2026-09-22","close":7640.0},{"date":"2026-09-23","close":7720.0},{"date":"2026-09-28","close":7680.0},{"date":"2026-09-29","close":7590.0},{"date":"2026-09-30","close":7400.0},{"date":"2026-10-01","close":7790.0},{"date":"2026-10-02","close":7800.0},{"date":"2026-10-06","close":7480.0},{"date":"2026-10-07","close":7480.0},{"date":"2026-10-08","close":7540.0},{"date":"2026-10-12","close":7170.0},{"date":"2026-10-13","close":7130.0},{"date":"2026-10-14","close":7020.0},{"date":"2026-10-15","close":6900.0},{"date":"2026-10-16","close":7330.0},{"date":"2026-10-19","close":7600.0},{"date":"2026-10-20","close":7510.0},{"date":"2026-10-21","close":7040.0},{"date":"2026-10-22","close":6990.0},{"date":"2026-10-23","close":6970.0}],"chart_data":[{"date":"2024-10-25","open":18350,"high":18350,"low":16690,"close":17530,"volume":99394,"rsi_14":46.33,"sma_20":19590.5,"sma_60":19919.0,"sma_120":16959.5},{"date":"2024-10-28","open":17530,"high":17890,"low":17020,"close":17390,"volume":50231,"rsi_14":43.53,"sma_20":19440.0,"sma_60":19783.83,"sma_120":16993.08},{"date":"2024-10-29","open":17250,"high":17490,"low":16900,"close":17420,"volume":50086,"rsi_14":42.91,"sma_20":19233.5,"sma_60":19657.5,"sma_120":17025.08},{"date":"2024-10-30","open":17640,"high":19000,"low":17540,"close":17880,"volume":138143,"rsi_14":29.99,"sma_20":19120.0,"sma_60":19578.0,"sma_120":17057.58},{"date":"2024-10-31","open":17470,"high":17850,"low":17210,"close":17400,"volume":32248,"rsi_14":27.97,"sma_20":19035.0,"sma_60":19487.17,"sma_120":17085.17},{"date":"2024-11-01","open":17130,"high":17150,"low":16220,"close":16390,"volume":71053,"rsi_14":19.58,"sma_20":18936.0,"sma_60":19377.0,"sma_120":17104.83},{"date":"2024-11-04","open":16320,"high":16650,"low":15800,"close":16590,"volume":57023,"rsi_14":24.43,"sma_20":18858.0,"sma_60":19283.5,"sma_120":17128.75},{"date":"2024-11-05","open":16720,"high":16720,"low":15820,"close":16000,"volume":66331,"rsi_14":14.6,"sma_20":18735.0,"sma_60":19191.83,"sma_120":17147.25},{"date":"2024-11-06","open":16000,"high":16160,"low":15200,"close":15390,"volume":91712,"rsi_14":14.9,"sma_20":18575.5,"sma_60":19100.83,"sma_120":17160.42},{"date":"2024-11-07","open":15390,"high":15490,"low":14750,"close":14820,"volume":63072,"rsi_14":13.74,"sma_20":18289.0,"sma_60":18997.0,"sma_120":17165.42},{"date":"2024-11-08","open":15130,"high":16210,"low":15130,"close":15400,"volume":108191,"rsi_14":20.87,"sma_20":18031.5,"sma_60":18903.67,"sma_120":17177.92},{"date":"2024-11-11","open":15390,"high":15600,"low":14220,"close":14360,"volume":86010,"rsi_14":20.65,"sma_20":17697.0,"sma_60":18818.83,"sma_120":17180.17},{"date":"2024-11-12","open":14230,"high":14480,"low":13520,"close":13750,"volume":63438,"rsi_14":15.97,"sma_20":17377.0,"sma_60":18723.17,"sma_120":17177.5},{"date":"2024-11-13","open":13610,"high":13750,"low":13000,"close":13170,"volume":61117,"rsi_14":16.45,"sma_20":16993.0,"sma_60":18605.17,"sma_120":17167.5},{"date":"2024-11-14","open":13120,"high":14390,"low":13120,"close":13800,"volume":52588,"rsi_14":25.23,"sma_20":16678.0,"sma_60":18537.67,"sma_120":17165.67},{"date":"2024-11-15","open":13800,"high":13820,"low":13020,"close":13480,"volume":46200,"rsi_14":24.64,"sma_20":16347.0,"sma_60":18435.17,"sma_120":17164.0},{"date":"2024-11-18","open":13350,"high":14400,"low":13080,"close":13950,"volume":65719,"rsi_14":28.71,"sma_20":16054.0,"sma_60":18355.67,"sma_120":17167.0},{"date":"2024-11-19","open":13900,"high":14190,"low":13460,"close":13620,"volume":38087,"rsi_14":23.44,"sma_20":15792.5,"sma_60":18269.33,"sma_120":17168.17},{"date":"2024-11-20","open":13620,"high":17700,"low":13550,"close":17700,"volume":1227186,"rsi_14":51.29,"sma_20":15719.5,"sma_60":18243.83,"sma_120":17204.83},{"date":"2024-11-21","open":18200,"high":18260,"low":15720,"close":16040,"volume":404434,"rsi_14":48.57,"sma_20":15604.0,"sma_60":18212.5,"sma_120":17229.75},{"date":"2024-11-22","open":16080,"high":16790,"low":15480,"close":15980,"volume":174996,"rsi_14":47.49,"sma_20":15526.5,"sma_60":18184.5,"sma_120":17254.25},{"date":"2024-11-25","open":16150,"high":16550,"low":15590,"close":16510,"volume":131309,"rsi_14":52.11,"sma_20":15482.5,"sma_60":18170.5,"sma_120":17287.42},{"date":"2024-11-26","open":16540,"high":16560,"low":15910,"close":16130,"volume":74949,"rsi_14":53.12,"sma_20":15418.0,"sma_60":18146.0,"sma_120":17314.75},{"date":"2024-11-27","open":16260,"high":16800,"low":16130,"close":16700,"volume":114558,"rsi_14":57.94,"sma_20":15359.0,"sma_60":18115.33,"sma_120":17349.17},{"date":"2024-11-28","open":16400,"high":16730,"low":16210,"close":16520,"volume":60095,"rsi_14":54.9,"sma_20":15315.0,"sma_60":18088.83,"sma_120":17383.08},{"date":"2024-11-29","open":16470,"high":16670,"low":15840,"close":15870,"volume":57935,"rsi_14":56.83,"sma_20":15289.0,"sma_60":17996.67,"sma_120":17411.17},{"date":"2024-12-02","open":15810,"high":16220,"low":14250,"close":14630,"volume":91100,"rsi_14":53.77,"sma_20":15191.0,"sma_60":17880.5,"sma_120":17430.58},{"date":"2024-12-03","open":14510,"high":15610,"low":14500,"close":15490,"volume":45011,"rsi_14":59.7,"sma_20":15165.5,"sma_60":17799.5,"sma_120":17456.0},{"date":"2024-12-04","open":15000,"high":16290,"low":14910,"close":15140,"volume":49858,"rsi_14":55.74,"sma_20":15153.0,"sma_60":17721.0,"sma_120":17482.33},{"date":"2024-12-05","open":15540,"high":16390,"low":14890,"close":16310,"volume":96824,"rsi_14":61.29,"sma_20":15227.5,"sma_60":17676.67,"sma_120":17518.75},{"date":"2024-12-06","open":16300,"high":16300,"low":14740,"close":15580,"volume":76661,"rsi_14":56.37,"sma_20":15236.5,"sma_60":17636.0,"sma_120":17548.58},{"date":"2024-12-09","open":15100,"high":15510,"low":14250,"close":14350,"volume":69580,"rsi_14":52.67,"sma_20":15236.0,"sma_60":17603.5,"sma_120":17566.25},{"date":"2024-12-10","open":14210,"high":14980,"low":14210,"close":14850,"volume":32551,"rsi_14":35.91,"sma_20":15291.0,"sma_60":17548.67,"sma_120":17585.58},{"date":"2024-12-11","open":14700,"high":15440,"low":14700,"close":15380,"volume":33680,"rsi_14":46.33,"sma_20":15401.5,"sma_60":17515.0,"sma_120":17614.33},{"date":"2024-12-12","open":15690,"high":16360,"low":15380,"close":16160,"volume":63255,"rsi_14":50.93,"sma_20":15519.5,"sma_60":17489.33,"sma_120":17654.83},{"date":"2024-12-13","open":16140,"high":16140,"low":15750,"close":15860,"volume":28457,"rsi_14":46.57,"sma_20":15638.5,"sma_60":17400.33,"sma_120":17695.33},{"date":"2024-12-16","open":15900,"high":16080,"low":15550,"close":15720,"volume":22760,"rsi_14":47.78,"sma_20":15727.0,"sma_60":17293.17,"sma_120":17739.67},{"date":"2024-12-17","open":15640,"high":16500,"low":15510,"close":15860,"volume":145726,"rsi_14":45.23,"sma_20":15839.0,"sma_60":17202.5,"sma_120":17788.5},{"date":"2024-12-18","open":15860,"high":16020,"low":15250,"close":15270,"volume":42372,"rsi_14":43.21,"sma_20":15717.5,"sma_60":17092.83,"sma_120":17837.08},{"date":"2024-12-19","open":14700,"high":15260,"low":14670,"close":14880,"volume":27468,"rsi_14":44.47,"sma_20":15659.5,"sma_60":17003.33,"sma_120":17879.83},{"date":"2024-12-20","open":14800,"high":15430,"low":14800,"close":15200,"volume":39724,"rsi_14":53.55,"sma_20":15620.5,"sma_60":16912.5,"sma_120":17920.67},{"date":"2024-12-23","open":15000,"high":15290,"low":14500,"close":14710,"volume":36978,"rsi_14":44.91,"sma_20":15530.5,"sma_60":16817.67,"sma_120":17961.75},{"date":"2024-12-24","open":14800,"high":15400,"low":14540,"close":15390,"volume":35510,"rsi_14":51.56,"sma_20":15493.5,"sma_60":16715.0,"sma_120":18007.5},{"date":"2024-12-26","open":15590,"high":15590,"low":14880,"close":14900,"volume":21092,"rsi_14":40.36,"sma_20":15403.5,"sma_60":16627.5,"sma_120":18046.0},{"date":"2024-12-27","open":14650,"high":14900,"low":14320,"close":14410,"volume":25685,"rsi_14":41.73,"sma_20":15298.0,"sma_60":16549.33,"sma_120":18076.92},{"date":"2024-12-30","open":14300,"high":14950,"low":14300,"close":14870,"volume":25076,"rsi_14":54.13,"sma_20":15248.0,"sma_60":16491.0,"sma_120":18116.42},{"date":"2025-01-02","open":14870,"high":16000,"low":14800,"close":15840,"volume":52892,"rsi_14":57.31,"sma_20":15308.5,"sma_60":16452.5,"sma_120":18164.42},{"date":"2025-01-03","open":15840,"high":16170,"low":15710,"close":15910,"volume":36678,"rsi_14":54.2,"sma_20":15329.5,"sma_60":16410.0,"sma_120":18214.5},{"date":"2025-01-06","open":15910,"high":16770,"low":15900,"close":16400,"volume":65359,"rsi_14":51.99,"sma_20":15392.5,"sma_60":16373.67,"sma_120":18267.08},{"date":"2025-01-07","open":16360,"high":16960,"low":16110,"close":16790,"volume":60618,"rsi_14":57.61,"sma_20":15416.5,"sma_60":16311.0,"sma_120":18326.75},{"date":"2025-01-08","open":16790,"high":17020,"low":16300,"close":16400,"volume":52799,"rsi_14":55.35,"sma_20":15457.5,"sma_60":16241.83,"sma_120":18382.0},{"date":"2025-01-09","open":16420,"high":16670,"low":16140,"close":16360,"volume":27032,"rsi_14":53.99,"sma_20":15558.0,"sma_60":16163.67,"sma_120":18412.5},{"date":"2025-01-10","open":16610,"high":16610,"low":16030,"close":16370,"volume":24853,"rsi_14":59.68,"sma_20":15634.0,"sma_60":16100.67,"sma_120":18416.58},{"date":"2025-01-13","open":16690,"high":16730,"low":15650,"close":15680,"volume":37300,"rsi_14":56.69,"sma_20":15649.0,"sma_60":16014.5,"sma_120":18383.42},{"date":"2025-01-14","open":15680,"high":15870,"low":15450,"close":15520,"volume":20908,"rsi_14":52.75,"sma_20":15617.0,"sma_60":15938.17,"sma_120":18299.83},{"date":"2025-01-15","open":15520,"high":15620,"low":14970,"close":15120,"volume":28924,"rsi_14":53.58,"sma_20":15580.0,"sma_60":15855.17,"sma_120":18183.33},{"date":"2025-01-16","open":15200,"high":15880,"low":15110,"close":15690,"volume":30947,"rsi_14":52.67,"sma_20":15578.5,"sma_60":15786.5,"sma_120":18071.58},{"date":"2025-01-17","open":15700,"high":15700,"low":14640,"close":14850,"volume":55632,"rsi_14":49.58,"sma_20":15528.0,"sma_60":15719.83,"sma_120":17973.25},{"date":"2025-01-20","open":14850,"high":14990,"low":14680,"close":14860,"volume":14499,"rsi_14":54.1,"sma_20":15507.5,"sma_60":15648.17,"sma_120":17897.08},{"date":"2025-01-21","open":14860,"high":15100,"low":14610,"close":14740,"volume":148648,"rsi_14":48.74,"sma_20":15500.5,"sma_60":15588.0,"sma_120":17814.08},{"date":"2025-01-22","open":14600,"high":14950,"low":14440,"close":14600,"volume":52712,"rsi_14":35.65,"sma_20":15470.5,"sma_60":15539.17,"sma_120":17729.08},{"date":"2025-01-23","open":14670,"high":15090,"low":13880,"close":14070,"volume":72461,"rsi_14":30.75,"sma_20":15438.5,"sma_60":15483.83,"sma_120":17633.83},{"date":"2025-01-24","open":14070,"high":14610,"low":13810,"close":14470,"volume":44434,"rsi_14":29.42,"sma_20":15392.5,"sma_60":15434.67,"sma_120":17546.08},{"date":"2025-01-31","open":14110,"high":15500,"low":14090,"close":14200,"volume":40983,"rsi_14":21.66,"sma_20":15357.5,"sma_60":15373.33,"sma_120":17475.67},{"date":"2025-02-03","open":14100,"high":14350,"low":13550,"close":13760,"volume":40972,"rsi_14":21.43,"sma_20":15325.0,"sma_60":15312.67,"sma_120":17399.92},{"date":"2025-02-04","open":14090,"high":14500,"low":13700,"close":14380,"volume":28534,"rsi_14":30.96,"sma_20":15300.5,"sma_60":15279.17,"sma_120":17328.08},{"date":"2025-02-05","open":14380,"high":15170,"low":14180,"close":15020,"volume":54728,"rsi_14":38.42,"sma_20":15259.5,"sma_60":15253.0,"sma_120":17268.25},{"date":"2025-02-06","open":15000,"high":16630,"low":14970,"close":16130,"volume":111577,"rsi_14":53.6,"sma_20":15270.5,"sma_60":15255.17,"sma_120":17223.5},{"date":"2025-02-07","open":16000,"high":16130,"low":15450,"close":15490,"volume":44301,"rsi_14":49.78,"sma_20":15225.0,"sma_60":15256.83,"sma_120":17178.83},{"date":"2025-02-10","open":15530,"high":16080,"low":15400,"close":15740,"volume":37685,"rsi_14":54.71,"sma_20":15172.5,"sma_60":15272.17,"sma_120":17134.58},{"date":"2025-02-11","open":15680,"high":15870,"low":15390,"close":15420,"volume":22236,"rsi_14":47.87,"sma_20":15123.5,"sma_60":15272.5,"sma_120":17088.08},{"date":"2025-02-12","open":15080,"high":16450,"low":15070,"close":16010,"volume":59810,"rsi_14":59.54,"sma_20":15106.0,"sma_60":15300.0,"sma_120":17059.42},{"date":"2025-02-13","open":15770,"high":18300,"low":15670,"close":17270,"volume":251006,"rsi_14":66.44,"sma_20":15151.0,"sma_60":15358.67,"sma_120":17040.92},{"date":"2025-02-14","open":17270,"high":17270,"low":16580,"close":16910,"volume":66296,"rsi_14":64.33,"sma_20":15212.5,"sma_60":15421.0,"sma_120":17013.08},{"date":"2025-02-17","open":16760,"high":17620,"low":16490,"close":17510,"volume":85968,"rsi_14":68.12,"sma_20":15312.0,"sma_60":15482.83,"sma_120":17010.25},{"date":"2025-02-18","open":17980,"high":17980,"low":16950,"close":16950,"volume":42022,"rsi_14":67.87,"sma_20":15403.5,"sma_60":15540.67,"sma_120":16987.92},{"date":"2025-02-19","open":17230,"high":17300,"low":16650,"close":17190,"volume":36093,"rsi_14":67.22,"sma_20":15478.5,"sma_60":15594.67,"sma_120":16975.17},{"date":"2025-02-20","open":17160,"high":17510,"low":16850,"close":17140,"volume":41414,"rsi_14":69.14,"sma_20":15593.0,"sma_60":15653.33,"sma_120":16961.33},{"date":"2025-02-21","open":17010,"high":17490,"low":16920,"close":17110,"volume":22901,"rsi_14":73.04,"sma_20":15705.5,"sma_60":15643.5,"sma_120":16943.67},{"date":"2025-02-24","open":16850,"high":17540,"low":16700,"close":17290,"volume":47890,"rsi_14":71.3,"sma_20":15833.0,"sma_60":15664.33,"sma_120":16938.42},{"date":"2025-02-25","open":17250,"high":17330,"low":16800,"close":17200,"volume":30169,"rsi_14":67.36,"sma_20":15963.0,"sma_60":15684.67,"sma_120":16934.58},{"date":"2025-02-26","open":17430,"high":17890,"low":17050,"close":17100,"volume":63464,"rsi_14":59.2,"sma_20":16114.5,"sma_60":15694.5,"sma_120":16932.5},{"date":"2025-02-27","open":17190,"high":17600,"low":16800,"close":17050,"volume":34020,"rsi_14":66.67,"sma_20":16243.5,"sma_60":15709.83,"sma_120":16927.92},{"date":"2025-02-28","open":16990,"high":17140,"low":16600,"close":16820,"volume":40999,"rsi_14":61.59,"sma_20":16374.5,"sma_60":15711.83,"sma_120":16913.58},{"date":"2025-03-04","open":16950,"high":16950,"low":16120,"close":16620,"volume":27601,"rsi_14":63.22,"sma_20":16517.5,"sma_60":15713.5,"sma_120":16901.17},{"date":"2025-03-05","open":16660,"high":17000,"low":15620,"close":15810,"volume":120992,"rsi_14":47.9,"sma_20":16589.0,"sma_60":15712.5,"sma_120":16854.58},{"date":"2025-03-06","open":16110,"high":17130,"low":15700,"close":16350,"volume":63458,"rsi_14":38.61,"sma_20":16655.5,"sma_60":15741.17,"sma_120":16810.83},{"date":"2025-03-07","open":16400,"high":16800,"low":15930,"close":16380,"volume":45208,"rsi_14":42.86,"sma_20":16668.0,"sma_60":15756.0,"sma_120":16777.75},{"date":"2025-03-10","open":16380,"high":17950,"low":16240,"close":17920,"volume":91343,"rsi_14":54.41,"sma_20":16789.5,"sma_60":15802.33,"sma_120":16761.67},{"date":"2025-03-11","open":17280,"high":17780,"low":16820,"close":17730,"volume":44645,"rsi_14":59.11,"sma_20":16889.0,"sma_60":15826.0,"sma_120":16751.33},{"date":"2025-03-12","open":17660,"high":18900,"low":16350,"close":16510,"volume":315192,"rsi_14":43.54,"sma_20":16943.5,"sma_60":15841.5,"sma_120":16738.75},{"date":"2025-03-13","open":16480,"high":16760,"low":15960,"close":16410,"volume":79167,"rsi_14":43.13,"sma_20":16963.5,"sma_60":15875.83,"sma_120":16739.67},{"date":"2025-03-14","open":16360,"high":16530,"low":16020,"close":16140,"volume":36361,"rsi_14":41.26,"sma_20":16907.0,"sma_60":15897.33,"sma_120":16723.0},{"date":"2025-03-17","open":16100,"high":16100,"low":15610,"close":15610,"volume":47244,"rsi_14":35.76,"sma_20":16842.0,"sma_60":15901.17,"sma_120":16708.08},{"date":"2025-03-18","open":15610,"high":15920,"low":15400,"close":15920,"volume":26472,"rsi_14":39.54,"sma_20":16762.5,"sma_60":15897.17,"sma_120":16693.25},{"date":"2025-03-19","open":15800,"high":15920,"low":14860,"close":14950,"volume":82544,"rsi_14":34.62,"sma_20":16662.5,"sma_60":15882.0,"sma_120":16641.17},{"date":"2025-03-20","open":14980,"high":15240,"low":14850,"close":14860,"volume":23433,"rsi_14":34.42,"sma_20":16546.0,"sma_60":15867.67,"sma_120":16580.42},{"date":"2025-03-21","open":15000,"high":15000,"low":14490,"close":14750,"volume":25524,"rsi_14":35.02,"sma_20":16426.5,"sma_60":15849.17,"sma_120":16525.83},{"date":"2025-03-24","open":14750,"high":14850,"low":14400,"close":14750,"volume":13827,"rsi_14":36.07,"sma_20":16308.5,"sma_60":15840.5,"sma_120":16466.67},{"date":"2025-03-25","open":14870,"high":15050,"low":14660,"close":14720,"volume":18080,"rsi_14":40.81,"sma_20":16180.0,"sma_60":15837.83,"sma_120":16420.58},{"date":"2025-03-26","open":14600,"high":16150,"low":14600,"close":15330,"volume":90483,"rsi_14":41.5,"sma_20":16086.5,"sma_60":15840.0,"sma_120":16376.25},{"date":"2025-03-27","open":15220,"high":15530,"low":14740,"close":14980,"volume":28475,"rsi_14":38.92,"sma_20":15980.5,"sma_60":15844.5,"sma_120":16331.08},{"date":"2025-03-28","open":14820,"high":16800,"low":14820,"close":15770,"volume":298016,"rsi_14":30.7,"sma_20":15916.5,"sma_60":15850.83,"sma_120":16282.92},{"date":"2025-03-31","open":15860,"high":16100,"low":14980,"close":15400,"volume":39916,"rsi_14":29.74,"sma_20":15845.5,"sma_60":15859.17,"sma_120":16243.33},{"date":"2025-04-01","open":15680,"high":16950,"low":14700,"close":14870,"volume":104894,"rsi_14":33.79,"sma_20":15758.0,"sma_60":15866.83,"sma_120":16208.08},{"date":"2025-04-02","open":15050,"high":15050,"low":14470,"close":14550,"volume":22988,"rsi_14":32.39,"sma_20":15695.0,"sma_60":15861.5,"sma_120":16176.25},{"date":"2025-04-03","open":14380,"high":14660,"low":14020,"close":14450,"volume":19873,"rsi_14":33.46,"sma_20":15600.0,"sma_60":15838.33,"sma_120":16145.42},{"date":"2025-04-04","open":14210,"high":14620,"low":14110,"close":14510,"volume":15490,"rsi_14":38.15,"sma_20":15506.5,"sma_60":15815.0,"sma_120":16112.5},{"date":"2025-04-07","open":14100,"high":14390,"low":13610,"close":13620,"volume":26890,"rsi_14":27.97,"sma_20":15291.5,"sma_60":15768.67,"sma_120":16071.17},{"date":"2025-04-08","open":13600,"high":14340,"low":13600,"close":13900,"volume":9680,"rsi_14":38.41,"sma_20":15100.0,"sma_60":15720.5,"sma_120":16015.75},{"date":"2025-04-09","open":13870,"high":13870,"low":12500,"close":12500,"volume":41243,"rsi_14":29.79,"sma_20":14899.5,"sma_60":15655.5,"sma_120":15948.67},{"date":"2025-04-10","open":13140,"high":13430,"low":12890,"close":13190,"volume":31368,"rsi_14":37.85,"sma_20":14738.5,"sma_60":15602.67,"sma_120":15883.17},{"date":"2025-04-11","open":13340,"high":14400,"low":13300,"close":14140,"volume":46976,"rsi_14":45.86,"sma_20":14638.5,"sma_60":15565.5,"sma_120":15833.08},{"date":"2025-04-14","open":14180,"high":14320,"low":13290,"close":14030,"volume":25141,"rsi_14":45.37,"sma_20":14559.5,"sma_60":15538.0,"sma_120":15776.25},{"date":"2025-04-15","open":14100,"high":14270,"low":13600,"close":14010,"volume":21439,"rsi_14":40.38,"sma_20":14464.0,"sma_60":15512.83,"sma_120":15725.5},{"date":"2025-04-16","open":14010,"high":14410,"low":13990,"close":14170,"volume":31016,"rsi_14":43.93,"sma_20":14425.0,"sma_60":15497.0,"sma_120":15676.08},{"date":"2025-04-17","open":14170,"high":14270,"low":13920,"close":14200,"volume":11167,"rsi_14":36.72,"sma_20":14392.0,"sma_60":15472.17,"sma_120":15629.33},{"date":"2025-04-18","open":14790,"high":14870,"low":14290,"close":14400,"volume":20321,"rsi_14":41.29,"sma_20":14374.5,"sma_60":15464.67,"sma_120":15592.25},{"date":"2025-04-21","open":14390,"high":14460,"low":14100,"close":14170,"volume":15204,"rsi_14":43.57,"sma_20":14345.5,"sma_60":15453.17,"sma_120":15550.67},{"date":"2025-04-22","open":14150,"high":18140,"low":14000,"close":15750,"volume":706938,"rsi_14":58.96,"sma_20":14397.0,"sma_60":15470.0,"sma_120":15529.0},{"date":"2025-04-23","open":15980,"high":17300,"low":15600,"close":16450,"volume":124787,"rsi_14":63.7,"sma_20":14453.0,"sma_60":15500.83,"sma_120":15520.0},{"date":"2025-04-24","open":16530,"high":17430,"low":16310,"close":16870,"volume":105545,"rsi_14":65.4,"sma_20":14547.5,"sma_60":15547.5,"sma_120":15515.67},{"date":"2025-04-25","open":17340,"high":17340,"low":16100,"close":16390,"volume":53454,"rsi_14":69.1,"sma_20":14578.5,"sma_60":15579.5,"sma_120":15507.08},{"date":"2025-04-28","open":16530,"high":16530,"low":15510,"close":15550,"volume":53070,"rsi_14":60.56,"sma_20":14586.0,"sma_60":15602.0,"sma_120":15487.67},{"date":"2025-04-29","open":15790,"high":17600,"low":15640,"close":17500,"volume":205403,"rsi_14":79.9,"sma_20":14717.5,"sma_60":15664.33,"sma_120":15488.5},{"date":"2025-04-30","open":18720,"high":18720,"low":16860,"close":17220,"volume":202580,"rsi_14":75.35,"sma_20":14851.0,"sma_60":15711.67,"sma_120":15495.42},{"date":"2025-05-02","open":17300,"high":20100,"low":16690,"close":19810,"volume":598509,"rsi_14":79.56,"sma_20":15119.0,"sma_60":15791.5,"sma_120":15522.25},{"date":"2025-05-07","open":19470,"high":19550,"low":17700,"close":18220,"volume":227937,"rsi_14":68.93,"sma_20":15304.5,"sma_60":15826.33,"sma_120":15540.75},{"date":"2025-05-08","open":18980,"high":21500,"low":18700,"close":19700,"volume":486213,"rsi_14":72.71,"sma_20":15608.5,"sma_60":15896.5,"sma_120":15576.67},{"date":"2025-05-09","open":20850,"high":21250,"low":19020,"close":19900,"volume":240898,"rsi_14":72.79,"sma_20":15908.5,"sma_60":15965.83,"sma_120":15619.0},{"date":"2025-05-12","open":19900,"high":20100,"low":19600,"close":19900,"volume":83430,"rsi_14":72.73,"sma_20":16278.5,"sma_60":16040.5,"sma_120":15656.5},{"date":"2025-05-13","open":19770,"high":19970,"low":18500,"close":19340,"volume":105456,"rsi_14":69.15,"sma_20":16586.0,"sma_60":16096.0,"sma_120":15698.0},{"date":"2025-05-14","open":19000,"high":19220,"low":18580,"close":18790,"volume":68459,"rsi_14":67.47,"sma_20":16818.5,"sma_60":16121.33,"sma_120":15740.0},{"date":"2025-05-15","open":18850,"high":19030,"low":18120,"close":18650,"volume":36597,"rsi_14":62.31,"sma_20":17049.5,"sma_60":16150.33,"sma_120":15785.67},{"date":"2025-05-16","open":18650,"high":18720,"low":17900,"close":18200,"volume":45029,"rsi_14":57.59,"sma_20":17259.0,"sma_60":16161.83,"sma_120":15822.33},{"date":"2025-05-19","open":18280,"high":18650,"low":17350,"close":17630,"volume":58391,"rsi_14":53.25,"sma_20":17432.0,"sma_60":16173.17,"sma_120":15856.92},{"date":"2025-05-20","open":17950,"high":17950,"low":17160,"close":17180,"volume":37320,"rsi_14":53.39,"sma_20":17581.0,"sma_60":16173.0,"sma_120":15883.83},{"date":"2025-05-21","open":17330,"high":17710,"low":16610,"close":16700,"volume":46706,"rsi_14":55.09,"sma_20":17696.0,"sma_60":16165.67,"sma_120":15909.5},{"date":"2025-05-22","open":16710,"high":17020,"low":16300,"close":16800,"volume":27395,"rsi_14":46.29,"sma_20":17827.5,"sma_60":16160.5,"sma_120":15902.0},{"date":"2025-05-23","open":16920,"high":16980,"low":16180,"close":16300,"volume":27198,"rsi_14":45.24,"sma_20":17855.0,"sma_60":16144.0,"sma_120":15904.17},{"date":"2025-05-26","open":18920,"high":21150,"low":18920,"close":21150,"volume":151631,"rsi_14":55.62,"sma_20":18090.0,"sma_60":16209.83,"sma_120":15947.25},{"date":"2025-05-27","open":19940,"high":19960,"low":19190,"close":19690,"volume":396319,"rsi_14":56.23,"sma_20":18231.0,"sma_60":16253.0,"sma_120":15973.75},{"date":"2025-05-28","open":19390,"high":19390,"low":18480,"close":18860,"volume":155153,"rsi_14":46.23,"sma_20":18354.5,"sma_60":16283.17,"sma_120":15996.5},{"date":"2025-05-29","open":18700,"high":18720,"low":18000,"close":18340,"volume":77968,"rsi_14":43.19,"sma_20":18494.0,"sma_60":16308.5,"sma_120":16010.17},{"date":"2025-05-30","open":18610,"high":19540,"low":18450,"close":18950,"volume":209071,"rsi_14":46.06,"sma_20":18566.5,"sma_60":16347.33,"sma_120":16030.42},{"date":"2025-06-02","open":18750,"high":18750,"low":18310,"close":18550,"volume":43079,"rsi_14":46.68,"sma_20":18633.0,"sma_60":16393.0,"sma_120":16052.75},{"date":"2025-06-04","open":18470,"high":18470,"low":17480,"close":18020,"volume":51480,"rsi_14":46.76,"sma_20":18543.5,"sma_60":16420.83,"sma_120":16081.0},{"date":"2025-06-05","open":17750,"high":17980,"low":17580,"close":17770,"volume":50336,"rsi_14":46.33,"sma_20":18521.0,"sma_60":16444.0,"sma_120":16100.0},{"date":"2025-06-09","open":18100,"high":18100,"low":17350,"close":17770,"volume":43039,"rsi_14":48.14,"sma_20":18424.5,"sma_60":16441.5,"sma_120":16121.92},{"date":"2025-06-10","open":17910,"high":18030,"low":17610,"close":17780,"volume":32803,"rsi_14":50.68,"sma_20":18318.5,"sma_60":16442.33,"sma_120":16134.17},{"date":"2025-06-11","open":17820,"high":17980,"low":17400,"close":17870,"volume":61636,"rsi_14":53.25,"sma_20":18217.0,"sma_60":16465.0,"sma_120":16153.25},{"date":"2025-06-12","open":17850,"high":17850,"low":17520,"close":17650,"volume":29003,"rsi_14":54.58,"sma_20":18132.5,"sma_60":16485.67,"sma_120":16180.75},{"date":"2025-06-13","open":17680,"high":17680,"low":16700,"close":17070,"volume":78801,"rsi_14":51.24,"sma_20":18046.5,"sma_60":16501.17,"sma_120":16199.25},{"date":"2025-06-16","open":17030,"high":17650,"low":16500,"close":17460,"volume":29331,"rsi_14":55.4,"sma_20":17987.0,"sma_60":16532.0,"sma_120":16216.58},{"date":"2025-06-17","open":17460,"high":17820,"low":17220,"close":17780,"volume":26558,"rsi_14":22.87,"sma_20":17966.0,"sma_60":16563.0,"sma_120":16230.08},{"date":"2025-06-18","open":17610,"high":17890,"low":17370,"close":17500,"volume":19699,"rsi_14":28.23,"sma_20":17959.5,"sma_60":16605.5,"sma_120":16243.75},{"date":"2025-06-19","open":17610,"high":17610,"low":17030,"close":17110,"volume":22398,"rsi_14":30.94,"sma_20":17956.0,"sma_60":16643.0,"sma_120":16255.33},{"date":"2025-06-20","open":17240,"high":17400,"low":17000,"close":17280,"volume":22227,"rsi_14":37.5,"sma_20":17985.0,"sma_60":16685.17,"sma_120":16267.17},{"date":"2025-06-23","open":17000,"high":17590,"low":16480,"close":16600,"volume":45754,"rsi_14":22.74,"sma_20":17975.0,"sma_60":16716.0,"sma_120":16278.25},{"date":"2025-06-24","open":16750,"high":16950,"low":16590,"close":16730,"volume":20271,"rsi_14":27.48,"sma_20":17996.5,"sma_60":16749.5,"sma_120":16293.67},{"date":"2025-06-25","open":16740,"high":16740,"low":15700,"close":16400,"volume":33136,"rsi_14":28.91,"sma_20":17759.0,"sma_60":16767.33,"sma_120":16303.67},{"date":"2025-06-26","open":16530,"high":16530,"low":15720,"close":15970,"volume":34476,"rsi_14":27.61,"sma_20":17573.0,"sma_60":16783.83,"sma_120":16314.17},{"date":"2025-06-27","open":16000,"high":16140,"low":15700,"close":15840,"volume":25424,"rsi_14":26.75,"sma_20":17422.0,"sma_60":16785.0,"sma_120":16317.92},{"date":"2025-06-30","open":15930,"high":16340,"low":15870,"close":16170,"volume":25408,"rsi_14":31.99,"sma_20":17313.5,"sma_60":16797.83,"sma_120":16328.5},{"date":"2025-07-01","open":16240,"high":16410,"low":15930,"close":16150,"volume":19091,"rsi_14":30.45,"sma_20":17173.5,"sma_60":16819.17,"sma_120":16343.0},{"date":"2025-07-02","open":16120,"high":16170,"low":15200,"close":16070,"volume":49262,"rsi_14":31.46,"sma_20":17049.5,"sma_60":16844.5,"sma_120":16353.0},{"date":"2025-07-03","open":16060,"high":16300,"low":15760,"close":16220,"volume":22828,"rsi_14":38.9,"sma_20":16959.5,"sma_60":16874.0,"sma_120":16356.17},{"date":"2025-07-04","open":16220,"high":16310,"low":15520,"close":15670,"volume":30857,"rsi_14":27.57,"sma_20":16854.5,"sma_60":16893.33,"sma_120":16354.17},{"date":"2025-07-07","open":15670,"high":15950,"low":15390,"close":15850,"volume":27107,"rsi_14":24.94,"sma_20":16758.5,"sma_60":16930.5,"sma_120":16349.58},{"date":"2025-07-08","open":15850,"high":16240,"low":15610,"close":15870,"volume":15340,"rsi_14":27.3,"sma_20":16663.0,"sma_60":16963.33,"sma_120":16341.92},{"date":"2025-07-09","open":16110,"high":16110,"low":15650,"close":15700,"volume":9340,"rsi_14":29.08,"sma_20":16554.5,"sma_60":17016.67,"sma_120":16336.08},{"date":"2025-07-10","open":15840,"high":16120,"low":15550,"close":15900,"volume":29153,"rsi_14":29.71,"sma_20":16467.0,"sma_60":17061.83,"sma_120":16332.25},{"date":"2025-07-11","open":15900,"high":15990,"low":15680,"close":15760,"volume":10533,"rsi_14":35.31,"sma_20":16401.5,"sma_60":17088.83,"sma_120":16327.17},{"date":"2025-07-14","open":15870,"high":15870,"low":15350,"close":15540,"volume":13507,"rsi_14":29.83,"sma_20":16305.5,"sma_60":17114.0,"sma_120":16326.0},{"date":"2025-07-15","open":15860,"high":15950,"low":15360,"close":15620,"volume":24606,"rsi_14":35.56,"sma_20":16197.5,"sma_60":17140.83,"sma_120":16326.83},{"date":"2025-07-16","open":15710,"high":15870,"low":15450,"close":15800,"volume":15747,"rsi_14":46.53,"sma_20":16112.5,"sma_60":17168.0,"sma_120":16332.5},{"date":"2025-07-17","open":15700,"high":16640,"low":15650,"close":16550,"volume":64036,"rsi_14":61.56,"sma_20":16084.5,"sma_60":17207.17,"sma_120":16339.67},{"date":"2025-07-18","open":16420,"high":16420,"low":15770,"close":15860,"volume":30855,"rsi_14":45.48,"sma_20":16013.5,"sma_60":17231.5,"sma_120":16348.08},{"date":"2025-07-21","open":16210,"high":16210,"low":15680,"close":15710,"volume":15314,"rsi_14":43.82,"sma_20":15969.0,"sma_60":17257.17,"sma_120":16355.17},{"date":"2025-07-22","open":15790,"high":15800,"low":15380,"close":15550,"volume":21432,"rsi_14":42.86,"sma_20":15910.0,"sma_60":17253.83,"sma_120":16361.92},{"date":"2025-07-23","open":15750,"high":15750,"low":15020,"close":15300,"volume":19703,"rsi_14":37.7,"sma_20":15855.0,"sma_60":17234.67,"sma_120":16367.75},{"date":"2025-07-24","open":15430,"high":15500,"low":15120,"close":15230,"volume":12380,"rsi_14":43.25,"sma_20":15818.0,"sma_60":17207.33,"sma_120":16377.42},{"date":"2025-07-25","open":15300,"high":15590,"low":15170,"close":15230,"volume":15449,"rsi_14":39.94,"sma_20":15787.5,"sma_60":17188.0,"sma_120":16383.75},{"date":"2025-07-28","open":15440,"high":15440,"low":14980,"close":15050,"volume":17970,"rsi_14":37.35,"sma_20":15731.5,"sma_60":17179.67,"sma_120":16390.83},{"date":"2025-07-29","open":15070,"high":15070,"low":14540,"close":14640,"volume":30027,"rsi_14":34.77,"sma_20":15656.0,"sma_60":17132.0,"sma_120":16398.17},{"date":"2025-07-30","open":14630,"high":14960,"low":14480,"close":14700,"volume":17331,"rsi_14":32.04,"sma_20":15587.5,"sma_60":17090.0,"sma_120":16400.83},{"date":"2025-07-31","open":15000,"high":15000,"low":14460,"close":14630,"volume":15401,"rsi_14":32.72,"sma_20":15508.0,"sma_60":17003.67,"sma_120":16397.58},{"date":"2025-08-01","open":14760,"high":14760,"low":13990,"close":14120,"volume":18344,"rsi_14":30.06,"sma_20":15430.5,"sma_60":16935.33,"sma_120":16380.83},{"date":"2025-08-04","open":13980,"high":14540,"low":13980,"close":14250,"volume":9308,"rsi_14":31.02,"sma_20":15350.5,"sma_60":16844.5,"sma_120":16370.5},{"date":"2025-08-05","open":14500,"high":14690,"low":14330,"close":14610,"volume":10630,"rsi_14":34.3,"sma_20":15287.5,"sma_60":16756.33,"sma_120":16361.08},{"date":"2025-08-06","open":14590,"high":14910,"low":14420,"close":14820,"volume":11166,"rsi_14":23.38,"sma_20":15243.5,"sma_60":16671.67,"sma_120":16356.08},{"date":"2025-08-07","open":14920,"high":15150,"low":14700,"close":15070,"volume":15510,"rsi_14":35.94,"sma_20":15202.0,"sma_60":16600.5,"sma_120":16348.25},{"date":"2025-08-08","open":15170,"high":15250,"low":14980,"close":15050,"volume":9658,"rsi_14":37.69,"sma_20":15166.5,"sma_60":16538.17,"sma_120":16329.75},{"date":"2025-08-11","open":14930,"high":15050,"low":14750,"close":14960,"volume":7488,"rsi_14":38.7,"sma_20":15137.5,"sma_60":16476.67,"sma_120":16313.5},{"date":"2025-08-12","open":14960,"high":15100,"low":14600,"close":14620,"volume":10336,"rsi_14":37.41,"sma_20":15087.5,"sma_60":16417.0,"sma_120":16289.42},{"date":"2025-08-13","open":14750,"high":15680,"low":14750,"close":15500,"volume":61777,"rsi_14":53.85,"sma_20":15072.5,"sma_60":16381.5,"sma_120":16277.33},{"date":"2025-08-14","open":15480,"high":15540,"low":14860,"close":15050,"volume":21705,"rsi_14":47.73,"sma_20":14997.5,"sma_60":16346.0,"sma_120":16259.5},{"date":"2025-08-18","open":15410,"high":15610,"low":14620,"close":14870,"volume":20805,"rsi_14":47.73,"sma_20":14948.0,"sma_60":16315.5,"sma_120":16240.58},{"date":"2025-08-19","open":15170,"high":15170,"low":14410,"close":14410,"volume":23049,"rsi_14":47.13,"sma_20":14883.0,"sma_60":16275.67,"sma_120":16218.08},{"date":"2025-08-20","open":14010,"high":14430,"low":13960,"close":14240,"volume":10833,"rsi_14":44.42,"sma_20":14817.5,"sma_60":16241.33,"sma_120":16192.67},{"date":"2025-08-21","open":14150,"high":14490,"low":14150,"close":14380,"volume":9162,"rsi_14":47.02,"sma_20":14771.5,"sma_60":16128.5,"sma_120":16169.17},{"date":"2025-08-22","open":14600,"high":14600,"low":14250,"close":14300,"volume":6167,"rsi_14":52.39,"sma_20":14725.0,"sma_60":16038.67,"sma_120":16145.83},{"date":"2025-08-25","open":14300,"high":14530,"low":14300,"close":14390,"volume":5350,"rsi_14":51.88,"sma_20":14683.0,"sma_60":15964.17,"sma_120":16123.67},{"date":"2025-08-26","open":14290,"high":14580,"low":14290,"close":14530,"volume":6521,"rsi_14":48.86,"sma_20":14657.0,"sma_60":15900.67,"sma_120":16104.58},{"date":"2025-08-27","open":14600,"high":14600,"low":14230,"close":14500,"volume":10792,"rsi_14":45.18,"sma_20":14650.0,"sma_60":15826.5,"sma_120":16086.92},{"date":"2025-08-28","open":14520,"high":14520,"low":14210,"close":14390,"volume":3773,"rsi_14":39.31,"sma_20":14634.5,"sma_60":15757.17,"sma_120":16075.08},{"date":"2025-08-29","open":14290,"high":14440,"low":14000,"close":14160,"volume":15131,"rsi_14":36.87,"sma_20":14611.0,"sma_60":15692.83,"sma_120":16056.83},{"date":"2025-09-01","open":14130,"high":14150,"low":13840,"close":14030,"volume":13665,"rsi_14":36.44,"sma_20":14606.5,"sma_60":15630.5,"sma_120":16037.25},{"date":"2025-09-02","open":13960,"high":14160,"low":13920,"close":14100,"volume":7982,"rsi_14":41.77,"sma_20":14599.0,"sma_60":15569.33,"sma_120":16005.42},{"date":"2025-09-03","open":14110,"high":14200,"low":13980,"close":13990,"volume":11142,"rsi_14":18.41,"sma_20":14568.0,"sma_60":15506.17,"sma_120":15974.25},{"date":"2025-09-04","open":14120,"high":14390,"low":13990,"close":14260,"volume":12511,"rsi_14":32.13,"sma_20":14540.0,"sma_60":15446.0,"sma_120":15955.5},{"date":"2025-09-05","open":14390,"high":14700,"low":14250,"close":14570,"volume":11117,"rsi_14":43.59,"sma_20":14515.0,"sma_60":15394.67,"sma_120":15940.17},{"date":"2025-09-08","open":14700,"high":15570,"low":14670,"close":15080,"volume":39567,"rsi_14":64.02,"sma_20":14516.5,"sma_60":15361.5,"sma_120":15931.33},{"date":"2025-09-09","open":15090,"high":15220,"low":14810,"close":15090,"volume":12917,"rsi_14":69.06,"sma_20":14523.0,"sma_60":15322.0,"sma_120":15927.0},{"date":"2025-09-10","open":15100,"high":15800,"low":14890,"close":15080,"volume":13216,"rsi_14":66.67,"sma_20":14546.0,"sma_60":15277.0,"sma_120":15920.0},{"date":"2025-09-11","open":15090,"high":15160,"low":14600,"close":14950,"volume":8166,"rsi_14":65.12,"sma_20":14518.5,"sma_60":15234.5,"sma_120":15920.0},{"date":"2025-09-12","open":14950,"high":15020,"low":14670,"close":14810,"volume":16147,"rsi_14":59.55,"sma_20":14506.5,"sma_60":15196.17,"sma_120":15919.58},{"date":"2025-09-15","open":14820,"high":14920,"low":14700,"close":14790,"volume":11858,"rsi_14":56.25,"sma_20":14502.5,"sma_60":15154.67,"sma_120":15919.92},{"date":"2025-09-16","open":14750,"high":14770,"low":14550,"close":14620,"volume":13676,"rsi_14":52.7,"sma_20":14513.0,"sma_60":15121.67,"sma_120":15918.83},{"date":"2025-09-17","open":14640,"high":14760,"low":14540,"close":14670,"volume":8575,"rsi_14":56.48,"sma_20":14534.5,"sma_60":15087.33,"sma_120":15918.42},{"date":"2025-09-18","open":14820,"high":15061,"low":14789,"close":14890,"volume":11818,"rsi_14":65.7,"sma_20":14556.0,"sma_60":15060.83,"sma_120":15914.08},{"date":"2025-09-19","open":14900,"high":14940,"low":14500,"close":14500,"volume":11629,"rsi_14":60.44,"sma_20":14566.0,"sma_60":15036.33,"sma_120":15910.08},{"date":"2025-09-22","open":14640,"high":14700,"low":14270,"close":14400,"volume":15682,"rsi_14":56.58,"sma_20":14566.5,"sma_60":15012.33,"sma_120":15898.67},{"date":"2025-09-23","open":14630,"high":14630,"low":14130,"close":14390,"volume":12853,"rsi_14":59.17,"sma_20":14559.5,"sma_60":14982.67,"sma_120":15890.25},{"date":"2025-09-24","open":14250,"high":14410,"low":14100,"close":14190,"volume":17350,"rsi_14":48.34,"sma_20":14544.0,"sma_60":14950.0,"sma_120":15884.58},{"date":"2025-09-25","open":14380,"high":14780,"low":14100,"close":14380,"volume":18115,"rsi_14":45.23,"sma_20":14543.5,"sma_60":14921.83,"sma_120":15883.17},{"date":"2025-09-26","open":14560,"high":14560,"low":14000,"close":14000,"volume":20706,"rsi_14":20.97,"sma_20":14535.5,"sma_60":14884.83,"sma_120":15879.42},{"date":"2025-09-29","open":14000,"high":14290,"low":14000,"close":14130,"volume":11545,"rsi_14":25.76,"sma_20":14540.5,"sma_60":14859.17,"sma_120":15876.25},{"date":"2025-09-30","open":14030,"high":14190,"low":13880,"close":13930,"volume":12040,"rsi_14":23.5,"sma_20":14532.0,"sma_60":14827.17,"sma_120":15878.83},{"date":"2025-10-01","open":13940,"high":16400,"low":12990,"close":13320,"volume":209443,"rsi_14":19.25,"sma_20":14498.5,"sma_60":14784.67,"sma_120":15874.0},{"date":"2025-10-02","open":13470,"high":13720,"low":13470,"close":13540,"volume":16186,"rsi_14":25.93,"sma_20":14461.0,"sma_60":14748.17,"sma_120":15882.42},{"date":"2025-10-10","open":13840,"high":13840,"low":13290,"close":13490,"volume":19236,"rsi_14":25.93,"sma_20":14407.0,"sma_60":14708.0,"sma_120":15884.92},{"date":"2025-10-13","open":13240,"high":13580,"low":13210,"close":13500,"volume":13506,"rsi_14":27.95,"sma_20":14328.0,"sma_60":14670.33,"sma_120":15879.58},{"date":"2025-10-14","open":13510,"high":14020,"low":13360,"close":13900,"volume":42474,"rsi_14":36.68,"sma_20":14268.5,"sma_60":14643.0,"sma_120":15878.5},{"date":"2025-10-15","open":16300,"high":16630,"low":14820,"close":15350,"volume":488062,"rsi_14":56.43,"sma_20":14282.0,"sma_60":14638.5,"sma_120":15889.67},{"date":"2025-10-16","open":15330,"high":16450,"low":14370,"close":14990,"volume":292437,"rsi_14":55.76,"sma_20":14284.0,"sma_60":14625.0,"sma_120":15896.5},{"date":"2025-10-17","open":14660,"high":14670,"low":14100,"close":14200,"volume":71813,"rsi_14":47.98,"sma_20":14253.5,"sma_60":14585.83,"sma_120":15896.5},{"date":"2025-10-20","open":14200,"high":14240,"low":13930,"close":13960,"volume":29292,"rsi_14":45.84,"sma_20":14212.0,"sma_60":14554.17,"sma_120":15892.83},{"date":"2025-10-21","open":13910,"high":14090,"low":13800,"close":13860,"volume":25113,"rsi_14":46.75,"sma_20":14174.0,"sma_60":14523.33,"sma_120":15890.25},{"date":"2025-10-22","open":13790,"high":14090,"low":13590,"close":13880,"volume":23903,"rsi_14":44.9,"sma_20":14134.5,"sma_60":14495.5,"sma_120":15874.67},{"date":"2025-10-23","open":13900,"high":13900,"low":13590,"close":13650,"volume":14224,"rsi_14":46.32,"sma_20":14076.5,"sma_60":14468.0,"sma_120":15851.33},{"date":"2025-10-24","open":13620,"high":13960,"low":13490,"close":13610,"volume":18404,"rsi_14":44.42,"sma_20":14032.0,"sma_60":14441.0,"sma_120":15824.17},{"date":"2025-10-27","open":13500,"high":13630,"low":13310,"close":13550,"volume":25135,"rsi_14":45.8,"sma_20":13989.5,"sma_60":14413.0,"sma_120":15800.5},{"date":"2025-10-28","open":13710,"high":13950,"low":13400,"close":13520,"volume":27191,"rsi_14":52.54,"sma_20":13946.0,"sma_60":14387.5,"sma_120":15783.58},{"date":"2025-10-29","open":13780,"high":13890,"low":13320,"close":13470,"volume":26999,"rsi_14":49.47,"sma_20":13910.0,"sma_60":14368.0,"sma_120":15750.0},{"date":"2025-10-30","open":13410,"high":13620,"low":13020,"close":13120,"volume":28389,"rsi_14":45.52,"sma_20":13847.0,"sma_60":14341.67,"sma_120":15715.83},{"date":"2025-10-31","open":13030,"high":13220,"low":12570,"close":12610,"volume":40131,"rsi_14":40.39,"sma_20":13777.5,"sma_60":14308.0,"sma_120":15655.83},{"date":"2025-11-03","open":12660,"high":12920,"low":12550,"close":12820,"volume":23842,"rsi_14":37.84,"sma_20":13712.0,"sma_60":14286.33,"sma_120":15610.83},{"date":"2025-11-04","open":12780,"high":13290,"low":12670,"close":13030,"volume":23841,"rsi_14":13.75,"sma_20":13667.0,"sma_60":14266.0,"sma_120":15555.25},{"date":"2025-11-05","open":13240,"high":13270,"low":12580,"close":13170,"volume":28413,"rsi_14":19.46,"sma_20":13659.5,"sma_60":14242.0,"sma_120":15499.17},{"date":"2025-11-06","open":13540,"high":13990,"low":13100,"close":13530,"volume":37698,"rsi_14":36.86,"sma_20":13660.5,"sma_60":14220.5,"sma_120":15446.08},{"date":"2025-11-07","open":13350,"high":13350,"low":13020,"close":13260,"volume":16577,"rsi_14":36.43,"sma_20":13649.0,"sma_60":14190.33,"sma_120":15395.42},{"date":"2025-11-10","open":13260,"high":13310,"low":12850,"close":12900,"volume":24519,"rsi_14":33.1,"sma_20":13619.0,"sma_60":14154.5,"sma_120":15346.33},{"date":"2025-11-11","open":13100,"high":13110,"low":12710,"close":12710,"volume":11438,"rsi_14":30.56,"sma_20":13559.5,"sma_60":14117.0,"sma_120":15296.83},{"date":"2025-11-12","open":12760,"high":14030,"low":12750,"close":13410,"volume":66783,"rsi_14":46.55,"sma_20":13462.5,"sma_60":14096.83,"sma_120":15256.92},{"date":"2025-11-13","open":13410,"high":13770,"low":13260,"close":13380,"volume":34607,"rsi_14":46.69,"sma_20":13382.0,"sma_60":14061.5,"sma_120":15221.5},{"date":"2025-11-14","open":13210,"high":13340,"low":12940,"close":13010,"volume":18089,"rsi_14":42.86,"sma_20":13322.5,"sma_60":14027.5,"sma_120":15186.75},{"date":"2025-11-17","open":13250,"high":13250,"low":12780,"close":13020,"volume":13864,"rsi_14":43.35,"sma_20":13275.5,"sma_60":13996.67,"sma_120":15156.08},{"date":"2025-11-18","open":13020,"high":13130,"low":12650,"close":12730,"volume":19803,"rsi_14":40.75,"sma_20":13219.0,"sma_60":13968.67,"sma_120":15122.17},{"date":"2025-11-19","open":12640,"high":12950,"low":12560,"close":12710,"volume":14103,"rsi_14":44.41,"sma_20":13160.5,"sma_60":13943.17,"sma_120":15092.25},{"date":"2025-11-20","open":12940,"high":12950,"low":12720,"close":12900,"volume":7818,"rsi_14":54.33,"sma_20":13123.0,"sma_60":13918.5,"sma_120":15023.5},{"date":"2025-11-21","open":12510,"high":12890,"low":12470,"close":12500,"volume":11964,"rsi_14":45.48,"sma_20":13067.5,"sma_60":13888.5,"sma_120":14963.58},{"date":"2025-11-24","open":12530,"high":12660,"low":12300,"close":12390,"volume":8376,"rsi_14":40.7,"sma_20":13009.5,"sma_60":13855.17,"sma_120":14909.67},{"date":"2025-11-25","open":12640,"high":12640,"low":11960,"close":12100,"volume":13542,"rsi_14":35.1,"sma_20":12938.5,"sma_60":13814.67,"sma_120":14857.67},{"date":"2025-11-26","open":12030,"high":12450,"low":12030,"close":12450,"volume":9408,"rsi_14":34.92,"sma_20":12887.5,"sma_60":13780.5,"sma_120":14803.5},{"date":"2025-11-27","open":12550,"high":12550,"low":12250,"close":12510,"volume":13178,"rsi_14":38.87,"sma_20":12857.0,"sma_60":13749.17,"sma_120":14753.17},{"date":"2025-11-28","open":12570,"high":12710,"low":12400,"close":12610,"volume":11723,"rsi_14":45.34,"sma_20":12857.0,"sma_60":13723.33,"sma_120":14708.08},{"date":"2025-12-01","open":12610,"high":12960,"low":12580,"close":12660,"volume":10146,"rsi_14":49.16,"sma_20":12849.0,"sma_60":13700.5,"sma_120":14665.5},{"date":"2025-12-02","open":12760,"high":13000,"low":12530,"close":12970,"volume":10175,"rsi_14":41.47,"sma_20":12846.0,"sma_60":13681.67,"sma_120":14625.5},{"date":"2025-12-03","open":12980,"high":13010,"low":12840,"close":12930,"volume":11865,"rsi_14":41.31,"sma_20":12834.0,"sma_60":13664.0,"sma_120":14585.08},{"date":"2025-12-04","open":12930,"high":13020,"low":12810,"close":12940,"volume":12741,"rsi_14":48.43,"sma_20":12804.5,"sma_60":13642.0,"sma_120":14544.0},{"date":"2025-12-05","open":13060,"high":13060,"low":12730,"close":12880,"volume":9870,"rsi_14":46.93,"sma_20":12785.5,"sma_60":13613.83,"sma_120":14504.25},{"date":"2025-12-08","open":12870,"high":12990,"low":12730,"close":12820,"volume":6209,"rsi_14":52.2,"sma_20":12781.5,"sma_60":13576.17,"sma_120":14468.83},{"date":"2025-12-09","open":12990,"high":12990,"low":12650,"close":12690,"volume":12255,"rsi_14":49.54,"sma_20":12780.5,"sma_60":13536.17,"sma_120":14429.08},{"date":"2025-12-10","open":12760,"high":13050,"low":12600,"close":12760,"volume":14437,"rsi_14":46.57,"sma_20":12748.0,"sma_60":13497.5,"sma_120":14387.25},{"date":"2025-12-11","open":12960,"high":13460,"low":12890,"close":13350,"volume":43821,"rsi_14":69.06,"sma_20":12746.5,"sma_60":13470.83,"sma_120":14352.67},{"date":"2025-12-12","open":13660,"high":13990,"low":13100,"close":13320,"volume":44796,"rsi_14":71.63,"sma_20":12762.0,"sma_60":13446.0,"sma_120":14321.08},{"date":"2025-12-15","open":13290,"high":13560,"low":13060,"close":13520,"volume":24713,"rsi_14":84.47,"sma_20":12787.0,"sma_60":13424.83,"sma_120":14289.75},{"date":"2025-12-16","open":13560,"high":13950,"low":13330,"close":13850,"volume":44649,"rsi_14":84.31,"sma_20":12843.0,"sma_60":13412.0,"sma_120":14266.83},{"date":"2025-12-17","open":13860,"high":16670,"low":13160,"close":15190,"volume":629009,"rsi_14":90.36,"sma_20":12967.0,"sma_60":13420.67,"sma_120":14254.0},{"date":"2025-12-18","open":14100,"high":15160,"low":13250,"close":13550,"volume":312107,"rsi_14":59.67,"sma_20":12999.5,"sma_60":13399.67,"sma_120":14230.25},{"date":"2025-12-19","open":13550,"high":13610,"low":13010,"close":13160,"volume":44449,"rsi_14":54.81,"sma_20":13032.5,"sma_60":13377.33,"sma_120":14206.83},{"date":"2025-12-22","open":13110,"high":13290,"low":12920,"close":12990,"volume":26146,"rsi_14":50.2,"sma_20":13062.5,"sma_60":13353.83,"sma_120":14183.08},{"date":"2025-12-23","open":13270,"high":13270,"low":12770,"close":12790,"volume":27590,"rsi_14":48.66,"sma_20":13097.0,"sma_60":13327.17,"sma_120":14154.92},{"date":"2025-12-24","open":12750,"high":12930,"low":12550,"close":12550,"volume":17780,"rsi_14":46.42,"sma_20":13102.0,"sma_60":13299.83,"sma_120":14124.92},{"date":"2025-12-26","open":12470,"high":12990,"low":12390,"close":12410,"volume":17908,"rsi_14":45.75,"sma_20":13097.0,"sma_60":13267.0,"sma_120":14094.42},{"date":"2025-12-29","open":14270,"high":14270,"low":13010,"close":13070,"volume":152594,"rsi_14":52.04,"sma_20":13120.0,"sma_60":13251.5,"sma_120":14068.17},{"date":"2025-12-30","open":13210,"high":13350,"low":12940,"close":13100,"volume":26962,"rsi_14":53.4,"sma_20":13142.0,"sma_60":13234.33,"sma_120":14046.75},{"date":"2026-01-02","open":13070,"high":13360,"low":13065,"close":13240,"volume":35563,"rsi_14":53.93,"sma_20":13155.5,"sma_60":13222.83,"sma_120":14025.0},{"date":"2026-01-05","open":13290,"high":13290,"low":12760,"close":12870,"volume":61872,"rsi_14":45.92,"sma_20":13152.5,"sma_60":13215.33,"sma_120":14000.0},{"date":"2026-01-06","open":12870,"high":12920,"low":12600,"close":12680,"volume":32637,"rsi_14":44.7,"sma_20":13139.5,"sma_60":13201.5,"sma_120":13974.83},{"date":"2026-01-07","open":12660,"high":12660,"low":12400,"close":12450,"volume":38628,"rsi_14":41.19,"sma_20":13118.0,"sma_60":13184.17,"sma_120":13946.08},{"date":"2026-01-08","open":12900,"high":13210,"low":12490,"close":13110,"volume":71294,"rsi_14":44.22,"sma_20":13132.5,"sma_60":13177.67,"sma_120":13924.0},{"date":"2026-01-09","open":13170,"high":13550,"low":12630,"close":12740,"volume":52198,"rsi_14":27.44,"sma_20":13135.0,"sma_60":13158.33,"sma_120":13900.67},{"date":"2026-01-12","open":12850,"high":12860,"low":12460,"close":12500,"volume":38995,"rsi_14":36.97,"sma_20":13122.0,"sma_60":13110.83,"sma_120":13874.67},{"date":"2026-01-13","open":12500,"high":13480,"low":12390,"close":13020,"volume":77156,"rsi_14":48.32,"sma_20":13105.5,"sma_60":13078.0,"sma_120":13851.5},{"date":"2026-01-14","open":12930,"high":13020,"low":12530,"close":12620,"volume":38429,"rsi_14":45.79,"sma_20":13070.5,"sma_60":13051.67,"sma_120":13818.75},{"date":"2026-01-15","open":12800,"high":13570,"low":12800,"close":13130,"volume":109270,"rsi_14":53.62,"sma_20":13051.0,"sma_60":13037.83,"sma_120":13796.0},{"date":"2026-01-16","open":13240,"high":13240,"low":12710,"close":12810,"volume":54105,"rsi_14":52.72,"sma_20":12999.0,"sma_60":13020.33,"sma_120":13771.83},{"date":"2026-01-19","open":13170,"high":13450,"low":12950,"close":13290,"volume":76503,"rsi_14":52.47,"sma_20":12867.0,"sma_60":12996.5,"sma_120":13753.0},{"date":"2026-01-20","open":13470,"high":13690,"low":13050,"close":13200,"volume":76562,"rsi_14":51.11,"sma_20":12869.0,"sma_60":12989.67,"sma_120":13735.5},{"date":"2026-01-21","open":13190,"high":13190,"low":12550,"close":12700,"volume":67601,"rsi_14":44.47,"sma_20":12854.5,"sma_60":12975.5,"sma_120":13714.42},{"date":"2026-01-22","open":12700,"high":12820,"low":12580,"close":12690,"volume":35282,"rsi_14":48.01,"sma_20":12849.5,"sma_60":12961.67,"sma_120":13693.25},{"date":"2026-01-23","open":12750,"high":12940,"low":12580,"close":12830,"volume":63382,"rsi_14":51.68,"sma_20":12863.5,"sma_60":12951.0,"sma_120":13674.75},{"date":"2026-01-26","open":12990,"high":13130,"low":12720,"close":13130,"volume":50195,"rsi_14":57.49,"sma_20":12899.5,"sma_60":12951.17,"sma_120":13662.17},{"date":"2026-01-27","open":13030,"high":13230,"low":12900,"close":13050,"volume":35148,"rsi_14":49.24,"sma_20":12898.5,"sma_60":12958.5,"sma_120":13648.42},{"date":"2026-01-28","open":13230,"high":13280,"low":13000,"close":13110,"volume":38759,"rsi_14":55.07,"sma_20":12899.0,"sma_60":12963.33,"sma_120":13635.75},{"date":"2026-01-29","open":13110,"high":13220,"low":12760,"close":13010,"volume":45913,"rsi_14":57.26,"sma_20":12887.5,"sma_60":12963.0,"sma_120":13626.5},{"date":"2026-01-30","open":13190,"high":13190,"low":12500,"close":12870,"volume":63402,"rsi_14":47.6,"sma_20":12887.5,"sma_60":12958.0,"sma_120":13615.0},{"date":"2026-02-02","open":12770,"high":12770,"low":11950,"close":11950,"volume":95906,"rsi_14":40.82,"sma_20":12851.0,"sma_60":12931.67,"sma_120":13592.83},{"date":"2026-02-03","open":12200,"high":12410,"low":11810,"close":12000,"volume":81226,"rsi_14":32.29,"sma_20":12828.5,"sma_60":12910.67,"sma_120":13569.33},{"date":"2026-02-04","open":12290,"high":12290,"low":11980,"close":12110,"volume":38991,"rsi_14":38.26,"sma_20":12778.5,"sma_60":12899.0,"sma_120":13544.67},{"date":"2026-02-05","open":12160,"high":12160,"low":11880,"close":11880,"volume":49267,"rsi_14":35.51,"sma_20":12735.5,"sma_60":12882.0,"sma_120":13518.25},{"date":"2026-02-06","open":11800,"high":11810,"low":11000,"close":11260,"volume":97355,"rsi_14":19.7,"sma_20":12673.5,"sma_60":12857.83,"sma_120":13487.42},{"date":"2026-02-09","open":11610,"high":11690,"low":11210,"close":11290,"volume":56956,"rsi_14":20.97,"sma_20":12587.0,"sma_60":12822.5,"sma_120":13459.67},{"date":"2026-02-10","open":11280,"high":11650,"low":11210,"close":11570,"volume":36069,"rsi_14":31.6,"sma_20":12534.5,"sma_60":12792.33,"sma_120":13426.92},{"date":"2026-02-11","open":11750,"high":11890,"low":11460,"close":11750,"volume":26094,"rsi_14":35.49,"sma_20":12465.5,"sma_60":12771.33,"sma_120":13399.42},{"date":"2026-02-12","open":11880,"high":11930,"low":11500,"close":11820,"volume":24619,"rsi_14":34.07,"sma_20":12416.0,"sma_60":12751.33,"sma_120":13374.0},{"date":"2026-02-13","open":11820,"high":11880,"low":11570,"close":11620,"volume":23879,"rsi_14":25.41,"sma_20":12356.5,"sma_60":12732.83,"sma_120":13350.75},{"date":"2026-02-19","open":11850,"high":11850,"low":11350,"close":11600,"volume":39657,"rsi_14":25.91,"sma_20":12272.0,"sma_60":12714.33,"sma_120":13328.75},{"date":"2026-02-20","open":11600,"high":11770,"low":11470,"close":11550,"volume":25724,"rsi_14":24.0,"sma_20":12189.5,"sma_60":12691.83,"sma_120":13305.17},{"date":"2026-02-23","open":11550,"high":11940,"low":11550,"close":11830,"volume":43482,"rsi_14":31.45,"sma_20":12146.0,"sma_60":12680.67,"sma_120":13284.58},{"date":"2026-02-24","open":11840,"high":11940,"low":11680,"close":11750,"volume":32797,"rsi_14":32.05,"sma_20":12099.0,"sma_60":12670.0,"sma_120":13262.58},{"date":"2026-02-25","open":11750,"high":11900,"low":11620,"close":11630,"volume":32457,"rsi_14":43.1,"sma_20":12039.0,"sma_60":12662.17,"sma_120":13238.42},{"date":"2026-02-26","open":11650,"high":11700,"low":11020,"close":11040,"volume":62263,"rsi_14":33.22,"sma_20":11934.5,"sma_60":12724.83,"sma_120":12813.42},{"date":"2026-02-27","open":11040,"high":11050,"low":10800,"close":10820,"volume":41867,"rsi_14":28.28,"sma_20":11823.0,"sma_60":12610.5,"sma_120":13179.83},{"date":"2026-03-03","open":10820,"high":10970,"low":10410,"close":10500,"volume":40725,"rsi_14":27.45,"sma_20":11692.5,"sma_60":12575.33,"sma_120":13149.33},{"date":"2026-03-04","open":10110,"high":10490,"low":9120,"close":9460,"volume":74601,"rsi_14":24.14,"sma_20":11515.0,"sma_60":12522.0,"sma_120":13111.25},{"date":"2026-03-05","open":10040,"high":10290,"low":9830,"close":10290,"volume":49779,"rsi_14":38.32,"sma_20":11386.0,"sma_60":12477.33,"sma_120":13079.5},{"date":"2026-03-06","open":10350,"high":10750,"low":10190,"close":10750,"volume":40394,"rsi_14":40.81,"sma_20":11326.0,"sma_60":12441.0,"sma_120":13052.5},{"date":"2026-03-09","open":10600,"high":10600,"low":9710,"close":9880,"volume":30336,"rsi_14":31.84,"sma_20":11220.0,"sma_60":12390.0,"sma_120":13016.0},{"date":"2026-03-10","open":10200,"high":10580,"low":10030,"close":10220,"volume":23266,"rsi_14":35.24,"sma_20":11125.5,"sma_60":12345.67,"sma_120":12979.75},{"date":"2026-03-11","open":10300,"high":10480,"low":10030,"close":10120,"volume":29830,"rsi_14":35.9,"sma_20":11037.5,"sma_60":12300.67,"sma_120":12938.42},{"date":"2026-03-12","open":10130,"high":10400,"low":10000,"close":10340,"volume":25758,"rsi_14":38.59,"sma_20":10991.5,"sma_60":12261.5,"sma_120":12898.83},{"date":"2026-03-13","open":10330,"high":10410,"low":10110,"close":10330,"volume":20201,"rsi_14":38.87,"sma_20":10943.5,"sma_60":12221.0,"sma_120":12859.25},{"date":"2026-03-16","open":10500,"high":10600,"low":10140,"close":10360,"volume":24607,"rsi_14":35.95,"sma_20":10883.0,"sma_60":12190.5,"sma_120":12554.75},{"date":"2026-03-17","open":10380,"high":10600,"low":10310,"close":10490,"volume":25725,"rsi_14":38.07,"sma_20":10820.0,"sma_60":12124.0,"sma_120":12785.0},{"date":"2026-03-18","open":10500,"high":10590,"low":10240,"close":10320,"volume":25658,"rsi_14":37.71,"sma_20":10745.0,"sma_60":12070.67,"sma_120":12747.75},{"date":"2026-03-19","open":10290,"high":10420,"low":10160,"close":10260,"volume":24136,"rsi_14":41.88,"sma_20":10677.0,"sma_60":12010.83,"sma_120":12711.42},{"date":"2026-03-20","open":10320,"high":10900,"low":10320,"close":10750,"volume":38092,"rsi_14":49.31,"sma_20":10634.5,"sma_60":11936.83,"sma_120":12678.75},{"date":"2026-03-23","open":10590,"high":10590,"low":9980,"close":10000,"volume":29035,"rsi_14":45.45,"sma_20":10557.0,"sma_60":11877.67,"sma_120":12638.67},{"date":"2026-03-24","open":10010,"high":10440,"low":9950,"close":10300,"volume":28266,"rsi_14":58.82,"sma_20":10480.5,"sma_60":11830.0,"sma_120":12603.67},{"date":"2026-03-25","open":10490,"high":10490,"low":10130,"close":10250,"volume":24002,"rsi_14":49.5,"sma_20":10405.5,"sma_60":11784.33,"sma_120":12569.08},{"date":"2026-03-26","open":10190,"high":10250,"low":10010,"close":10030,"volume":14374,"rsi_14":40.37,"sma_20":10325.5,"sma_60":11738.33,"sma_120":12532.75},{"date":"2026-03-27","open":10170,"high":10280,"low":9880,"close":10210,"volume":21679,"rsi_14":55.41,"sma_20":10284.0,"sma_60":11699.33,"sma_120":12499.58},{"date":"2026-03-30","open":10100,"high":10100,"low":9910,"close":9960,"volume":21409,"rsi_14":45.61,"sma_20":10241.0,"sma_60":11658.5,"sma_120":12462.75},{"date":"2026-03-31","open":10070,"high":10070,"low":9740,"close":9820,"volume":29222,"rsi_14":45.0,"sma_20":10207.0,"sma_60":11604.33,"sma_120":12427.92},{"date":"2026-04-01","open":9920,"high":10070,"low":9740,"close":9980,"volume":36608,"rsi_14":43.88,"sma_20":10233.0,"sma_60":11552.33,"sma_120":12393.33},{"date":"2026-04-02","open":10100,"high":10120,"low":9120,"close":9320,"volume":35252,"rsi_14":35.93,"sma_20":10184.5,"sma_60":11487.0,"sma_120":12354.92},{"date":"2026-04-03","open":9320,"high":9700,"low":9320,"close":9590,"volume":28777,"rsi_14":39.95,"sma_20":10126.5,"sma_60":11432.33,"sma_120":12323.83},{"date":"2026-04-06","open":9950,"high":9950,"low":9380,"close":9590,"volume":22641,"rsi_14":37.84,"sma_20":10112.0,"sma_60":11380.83,"sma_120":12291.17},{"date":"2026-04-07","open":9610,"high":9890,"low":9350,"close":9470,"volume":15412,"rsi_14":38.36,"sma_20":10074.5,"sma_60":11331.17,"sma_120":12257.67},{"date":"2026-04-08","open":9670,"high":9790,"low":9550,"close":9790,"volume":23935,"rsi_14":43.99,"sma_20":10058.0,"sma_60":11275.83,"sma_120":12226.75},{"date":"2026-04-09","open":9780,"high":9810,"low":9470,"close":9500,"volume":17065,"rsi_14":33.15,"sma_20":10016.0,"sma_60":11221.83,"sma_120":12190.08},{"date":"2026-04-10","open":9500,"high":9800,"low":9320,"close":9760,"volume":31280,"rsi_14":46.27,"sma_20":9987.5,"sma_60":11176.17,"sma_120":12143.5},{"date":"2026-04-13","open":9760,"high":9980,"low":9600,"close":9680,"volume":35367,"rsi_14":39.67,"sma_20":9953.5,"sma_60":11120.5,"sma_120":12099.25},{"date":"2026-04-14","open":9790,"high":9890,"low":9690,"close":9690,"volume":16861,"rsi_14":40.54,"sma_20":9913.5,"sma_60":11071.67,"sma_120":12061.67},{"date":"2026-04-15","open":9930,"high":9930,"low":9730,"close":9880,"volume":20195,"rsi_14":47.44,"sma_20":9891.5,"sma_60":11017.5,"sma_120":12027.67},{"date":"2026-04-16","open":9960,"high":10280,"low":9900,"close":10260,"volume":31986,"rsi_14":50.8,"sma_20":9891.5,"sma_60":10975.0,"sma_120":11997.67},{"date":"2026-04-17","open":10260,"high":10290,"low":10040,"close":10190,"volume":24744,"rsi_14":53.9,"sma_20":9863.5,"sma_60":10923.33,"sma_120":11966.92},{"date":"2026-04-20","open":10200,"high":10300,"low":9910,"close":10000,"volume":23306,"rsi_14":53.0,"sma_20":9863.5,"sma_60":10870.0,"sma_120":11936.5},{"date":"2026-04-21","open":10000,"high":10000,"low":9690,"close":9690,"volume":31409,"rsi_14":45.4,"sma_20":9833.0,"sma_60":10819.83,"sma_120":11903.83},{"date":"2026-04-22","open":9640,"high":9930,"low":9410,"close":9600,"volume":34210,"rsi_14":55.43,"sma_20":9800.5,"sma_60":10768.33,"sma_120":11870.92},{"date":"2026-04-23","open":9600,"high":9600,"low":9300,"close":9390,"volume":42276,"rsi_14":46.03,"sma_20":9768.5,"sma_60":10711.0,"sma_120":11836.5},{"date":"2026-04-24","open":9390,"high":9800,"low":9390,"close":9690,"volume":33660,"rsi_14":51.77,"sma_20":9742.5,"sma_60":10653.67,"sma_120":11805.0},{"date":"2026-04-27","open":9690,"high":9800,"low":9550,"close":9790,"volume":28116,"rsi_14":55.71,"sma_20":9734.0,"sma_60":10599.33,"sma_120":11777.25},{"date":"2026-04-28","open":9730,"high":9740,"low":9500,"close":9550,"volume":30409,"rsi_14":45.59,"sma_20":9720.5,"sma_60":10540.0,"sma_120":11751.75},{"date":"2026-04-29","open":9600,"high":9790,"low":9400,"close":9690,"volume":27400,"rsi_14":53.7,"sma_20":9706.0,"sma_60":10484.67,"sma_120":11751.17},{"date":"2026-04-30","open":9950,"high":9950,"low":9400,"close":9500,"volume":36858,"rsi_14":46.06,"sma_20":9755.0,"sma_60":9786.83,"sma_120":10146.42},{"date":"2026-05-04","open":9520,"high":9590,"low":9200,"close":9250,"volume":60860,"rsi_14":41.95,"sma_20":9698.0,"sma_60":10383.5,"sma_120":11663.58},{"date":"2026-05-06","open":9250,"high":9260,"low":8760,"close":8840,"volume":68221,"rsi_14":36.16,"sma_20":9660.5,"sma_60":10330.83,"sma_120":11624.5},{"date":"2026-05-07","open":8750,"high":9480,"low":8550,"close":9080,"volume":74389,"rsi_14":37.18,"sma_20":9641.0,"sma_60":10280.33,"sma_120":11589.67},{"date":"2026-05-08","open":9200,"high":9540,"low":9020,"close":9370,"volume":27755,"rsi_14":35.31,"sma_20":9620.0,"sma_60":10238.5,"sma_120":11560.25},{"date":"2026-05-11","open":9520,"high":9520,"low":8800,"close":8880,"volume":53456,"rsi_14":31.01,"sma_20":9589.0,"sma_60":10198.83,"sma_120":11528.33},{"date":"2026-05-12","open":8880,"high":8880,"low":8350,"close":8580,"volume":59718,"rsi_14":30.06,"sma_20":9530.0,"sma_60":10153.67,"sma_120":11488.08},{"date":"2026-05-13","open":8580,"high":8670,"low":8400,"close":8560,"volume":22466,"rsi_14":32.72,"sma_20":9474.0,"sma_60":10103.5,"sma_120":11447.92},{"date":"2026-05-14","open":8560,"high":8630,"low":8350,"close":8630,"volume":25879,"rsi_14":35.08,"sma_20":9421.0,"sma_60":10051.5,"sma_120":11411.42},{"date":"2026-05-15","open":8630,"high":8920,"low":8100,"close":8370,"volume":37238,"rsi_14":34.55,"sma_20":9345.5,"sma_60":9994.0,"sma_120":11372.67},{"date":"2026-05-18","open":8020,"high":8360,"low":7730,"close":7940,"volume":42863,"rsi_14":24.49,"sma_20":9229.5,"sma_60":9932.67,"sma_120":11332.75},{"date":"2026-05-19","open":7750,"high":8290,"low":7750,"close":8050,"volume":34013,"rsi_14":24.71,"sma_20":9122.5,"sma_60":9873.5,"sma_120":11293.92},{"date":"2026-05-20","open":8390,"high":8390,"low":7650,"close":7700,"volume":18642,"rsi_14":23.94,"sma_20":9007.5,"sma_60":9809.33,"sma_120":11250.58},{"date":"2026-05-21","open":7700,"high":8080,"low":7600,"close":7800,"volume":26837,"rsi_14":23.08,"sma_20":8913.0,"sma_60":9742.17,"sma_120":11211.42},{"date":"2026-05-22","open":7800,"high":8430,"low":7800,"close":8180,"volume":40864,"rsi_14":32.16,"sma_20":8842.0,"sma_60":9682.67,"sma_120":11176.33},{"date":"2026-05-26","open":8180,"high":8180,"low":7750,"close":7890,"volume":41435,"rsi_14":31.82,"sma_20":8767.0,"sma_60":9620.33,"sma_120":11141.25},{"date":"2026-05-27","open":7900,"high":7900,"low":7350,"close":7410,"volume":50769,"rsi_14":31.23,"sma_20":8653.0,"sma_60":9559.83,"sma_120":11099.25},{"date":"2026-05-28","open":7780,"high":7780,"low":6980,"close":7280,"volume":35367,"rsi_14":25.68,"sma_20":8527.5,"sma_60":9500.83,"sma_120":11055.67},{"date":"2026-05-29","open":7300,"high":7500,"low":6620,"close":7070,"volume":35579,"rsi_14":18.23,"sma_20":8403.5,"sma_60":9443.67,"sma_120":11009.5},{"date":"2026-06-01","open":7300,"high":7300,"low":6680,"close":7000,"volume":30702,"rsi_14":20.62,"sma_20":8269.0,"sma_60":9402.67,"sma_120":10962.33},{"date":"2026-06-02","open":7000,"high":7120,"low":6700,"close":6980,"volume":46830,"rsi_14":22.6,"sma_20":8143.0,"sma_60":9347.5,"sma_120":10912.42},{"date":"2026-06-04","open":6980,"high":7180,"low":6690,"close":6790,"volume":24611,"rsi_14":21.36,"sma_20":8020.0,"sma_60":9281.5,"sma_120":10861.25},{"date":"2026-06-05","open":6790,"high":7430,"low":6710,"close":7090,"volume":58090,"rsi_14":26.81,"sma_20":7932.5,"sma_60":9235.0,"sma_120":10812.5},{"date":"2026-06-08","open":6730,"high":7160,"low":6240,"close":6720,"volume":37216,"rsi_14":25.95,"sma_20":7814.5,"sma_60":9176.67,"sma_120":10761.17},{"date":"2026-06-09","open":6990,"high":7660,"low":6730,"close":7500,"volume":50016,"rsi_14":44.18,"sma_20":7721.0,"sma_60":9133.0,"sma_120":10716.83},{"date":"2026-06-10","open":7500,"high":7580,"low":6800,"close":7080,"volume":21548,"rsi_14":38.14,"sma_20":7631.0,"sma_60":9078.67,"sma_120":10670.08},{"date":"2026-06-11","open":7290,"high":7290,"low":6810,"close":7000,"volume":11113,"rsi_14":40.84,"sma_20":7552.0,"sma_60":9023.17,"sma_120":10622.08},{"date":"2026-06-12","open":7000,"high":7560,"low":7000,"close":7360,"volume":32540,"rsi_14":44.61,"sma_20":7492.0,"sma_60":8973.17,"sma_120":10572.17},{"date":"2026-06-15","open":7480,"high":7960,"low":7380,"close":7710,"volume":24388,"rsi_14":44.2,"sma_20":7446.0,"sma_60":8926.83,"sma_120":10525.42},{"date":"2026-06-16","open":7840,"high":7880,"low":7500,"close":7580,"volume":13274,"rsi_14":46.02,"sma_20":7406.5,"sma_60":8881.17,"sma_120":10475.92},{"date":"2026-06-17","open":7580,"high":8080,"low":7400,"close":8000,"volume":35704,"rsi_14":65.64,"sma_20":7332.0,"sma_60":8575.83,"sma_120":10137.58},{"date":"2026-06-18","open":8150,"high":8150,"low":7590,"close":8150,"volume":54070,"rsi_14":61.3,"sma_20":7414.5,"sma_60":8800.17,"sma_120":10368.5},{"date":"2026-06-19","open":8240,"high":8240,"low":7770,"close":7920,"volume":26273,"rsi_14":60.98,"sma_20":7425.5,"sma_60":8765.5,"sma_120":10321.58},{"date":"2026-06-22","open":7920,"high":8150,"low":7590,"close":7670,"volume":27206,"rsi_14":58.27,"sma_20":7419.0,"sma_60":8721.67,"sma_120":10275.83},{"date":"2026-06-23","open":7590,"high":8200,"low":7380,"close":7860,"volume":38469,"rsi_14":60.43,"sma_20":7403.0,"sma_60":8681.83,"sma_120":10233.08},{"date":"2026-06-24","open":7860,"high":8180,"low":7630,"close":8020,"volume":31257,"rsi_14":64.68,"sma_20":7409.5,"sma_60":8648.33,"sma_120":10193.33},{"date":"2026-06-25","open":8030,"high":8290,"low":7800,"close":7900,"volume":37432,"rsi_14":60.1,"sma_20":7434.0,"sma_60":8609.83,"sma_120":10154.58},{"date":"2026-06-26","open":7900,"high":8050,"low":7510,"close":7950,"volume":35387,"rsi_14":66.67,"sma_20":7467.5,"sma_60":8576.33,"sma_120":10117.42},{"date":"2026-06-29","open":7730,"high":8610,"low":7500,"close":8400,"volume":41401,"rsi_14":63.39,"sma_20":7534.0,"sma_60":8552.67,"sma_120":10078.5},{"date":"2026-06-30","open":8500,"high":8500,"low":8010,"close":8390,"volume":14566,"rsi_14":72.2,"sma_20":7603.5,"sma_60":8526.17,"sma_120":10039.25},{"date":"2026-07-01","open":8500,"high":8500,"low":8160,"close":8310,"volume":9380,"rsi_14":72.2,"sma_20":7670.0,"sma_60":8509.33,"sma_120":9998.17},{"date":"2026-07-02","open":8310,"high":9130,"low":8270,"close":9080,"volume":86313,"rsi_14":75.6,"sma_20":7784.5,"sma_60":8500.83,"sma_120":9966.58},{"date":"2026-07-03","open":9150,"high":9300,"low":8320,"close":8420,"volume":63009,"rsi_14":59.67,"sma_20":7851.0,"sma_60":8481.33,"sma_120":9931.08},{"date":"2026-07-06","open":8230,"high":9050,"low":8230,"close":8520,"volume":45278,"rsi_14":62.91,"sma_20":7941.0,"sma_60":8465.5,"sma_120":9898.33},{"date":"2026-07-07","open":8610,"high":9300,"low":8500,"close":8930,"volume":53461,"rsi_14":62.81,"sma_20":8012.5,"sma_60":8451.17,"sma_120":9863.5},{"date":"2026-07-08","open":8920,"high":9190,"low":8700,"close":8880,"volume":46436,"rsi_14":60.34,"sma_20":8102.5,"sma_60":8440.83,"sma_120":9831.33},{"date":"2026-07-09","open":8880,"high":8970,"low":8220,"close":8220,"volume":24060,"rsi_14":53.79,"sma_20":8163.5,"sma_60":8415.17,"sma_120":9795.67},{"date":"2026-07-10","open":8340,"high":8780,"low":8210,"close":8350,"volume":15283,"rsi_14":58.85,"sma_20":8213.0,"sma_60":8393.0,"sma_120":9756.75},{"date":"2026-07-13","open":8430,"high":8980,"low":8420,"close":8730,"volume":37547,"rsi_14":60.79,"sma_20":8264.0,"sma_60":8377.0,"sma_120":9724.33},{"date":"2026-07-14","open":9150,"high":9190,"low":8200,"close":8750,"volume":40987,"rsi_14":59.38,"sma_20":8322.5,"sma_60":8358.17,"sma_120":9687.83},{"date":"2026-07-15","open":9000,"high":9680,"low":8660,"close":9490,"volume":76644,"rsi_14":67.63,"sma_20":8397.0,"sma_60":8345.33,"sma_120":9660.17},{"date":"2026-07-16","open":9490,"high":9600,"low":8970,"close":9060,"volume":17766,"rsi_14":61.35,"sma_20":8442.5,"sma_60":8326.5,"sma_120":9624.92},{"date":"2026-07-20","open":9060,"high":9150,"low":8530,"close":8760,"volume":10874,"rsi_14":53.8,"sma_20":8484.5,"sma_60":8305.83,"sma_120":9587.92},{"date":"2026-07-21","open":8820,"high":8820,"low":8450,"close":8550,"volume":15130,"rsi_14":51.62,"sma_20":8528.5,"sma_60":8286.83,"sma_120":9553.33},{"date":"2026-07-22","open":8700,"high":9500,"low":8330,"close":9170,"volume":54698,"rsi_14":57.85,"sma_20":8594.0,"sma_60":8279.67,"sma_120":9524.0},{"date":"2026-07-23","open":9170,"high":9700,"low":8960,"close":9040,"volume":41955,"rsi_14":49.59,"sma_20":8645.0,"sma_60":8273.83,"sma_120":9492.42},{"date":"2026-07-24","open":8970,"high":9330,"low":8710,"close":8740,"volume":14844,"rsi_14":53.57,"sma_20":8687.0,"sma_60":8258.0,"sma_120":9455.83},{"date":"2026-07-27","open":9070,"high":9070,"low":8710,"close":8840,"volume":6031,"rsi_14":53.57,"sma_20":8731.5,"sma_60":8242.17,"sma_120":9420.75},{"date":"2026-07-28","open":9100,"high":9120,"low":8260,"close":8470,"volume":31272,"rsi_14":44.82,"sma_20":8735.0,"sma_60":8224.17,"sma_120":9382.08},{"date":"2026-07-29","open":8700,"high":8700,"low":7750,"close":7950,"volume":41129,"rsi_14":40.53,"sma_20":8713.0,"sma_60":8195.17,"sma_120":9339.92},{"date":"2026-07-30","open":7800,"high":8300,"low":7800,"close":8060,"volume":14570,"rsi_14":48.17,"sma_20":8700.5,"sma_60":8171.17,"sma_120":9299.83},{"date":"2026-07-31","open":8690,"high":8690,"low":7980,"close":8260,"volume":21622,"rsi_14":48.98,"sma_20":8659.5,"sma_60":8154.67,"sma_120":9269.08},{"date":"2026-08-03","open":8230,"high":8870,"low":8230,"close":8820,"volume":17622,"rsi_14":50.98,"sma_20":8679.5,"sma_60":8154.33,"sma_120":9242.58},{"date":"2026-08-04","open":9100,"high":9100,"low":8820,"close":8970,"volume":8780,"rsi_14":52.32,"sma_20":8702.0,"sma_60":8152.5,"sma_120":9216.42},{"date":"2026-08-05","open":9100,"high":9160,"low":8910,"close":9090,"volume":8770,"rsi_14":45.15,"sma_20":8710.0,"sma_60":8147.83,"sma_120":9193.17},{"date":"2026-08-06","open":8910,"high":9290,"low":8900,"close":9110,"volume":5388,"rsi_14":50.67,"sma_20":8721.5,"sma_60":8151.67,"sma_120":9175.25},{"date":"2026-08-07","open":9190,"high":9190,"low":8750,"close":9010,"volume":7302,"rsi_14":53.56,"sma_20":8761.0,"sma_60":8158.83,"sma_120":9156.25},{"date":"2026-08-10","open":9260,"high":9260,"low":8570,"close":9100,"volume":13865,"rsi_14":58.11,"sma_20":8798.5,"sma_60":8167.83,"sma_120":9135.67},{"date":"2026-08-11","open":9100,"high":9220,"low":8910,"close":9000,"volume":9498,"rsi_14":47.04,"sma_20":8812.0,"sma_60":8174.0,"sma_120":9112.75},{"date":"2026-08-12","open":9200,"high":9220,"low":8640,"close":8790,"volume":8037,"rsi_14":45.76,"sma_20":8814.0,"sma_60":8181.0,"sma_120":9087.5},{"date":"2026-08-13","open":8720,"high":9300,"low":8660,"close":8940,"volume":19298,"rsi_14":53.57,"sma_20":8786.5,"sma_60":8197.67,"sma_120":9065.17},{"date":"2026-08-14","open":9250,"high":9250,"low":8580,"close":8660,"volume":10092,"rsi_14":46.98,"sma_20":8766.5,"sma_60":8207.83,"sma_120":9040.67},{"date":"2026-08-18","open":8660,"high":8720,"low":8200,"close":8350,"volume":28503,"rsi_14":47.95,"sma_20":8746.0,"sma_60":8218.67,"sma_120":9014.0},{"date":"2026-08-19","open":8350,"high":8660,"low":8130,"close":8340,"volume":5484,"rsi_14":58.09,"sma_20":8735.5,"sma_60":8227.67,"sma_120":8984.92},{"date":"2026-08-20","open":8670,"high":8750,"low":8330,"close":8720,"volume":13949,"rsi_14":62.31,"sma_20":8713.0,"sma_60":8236.67,"sma_120":8959.67},{"date":"2026-08-21","open":8770,"high":9480,"low":8450,"close":8530,"volume":43622,"rsi_14":55.06,"sma_20":8687.5,"sma_60":8247.33,"sma_120":8933.83},{"date":"2026-08-24","open":8640,"high":8650,"low":8330,"close":8450,"volume":12983,"rsi_14":41.55,"sma_20":8673.0,"sma_60":8264.67,"sma_120":8912.25},{"date":"2026-08-25","open":8600,"high":8600,"low":8150,"close":8450,"volume":7298,"rsi_14":37.25,"sma_20":8653.5,"sma_60":8284.17,"sma_120":8892.5},{"date":"2026-08-26","open":8440,"high":8600,"low":8300,"close":8530,"volume":7932,"rsi_14":36.0,"sma_20":8656.5,"sma_60":8308.5,"sma_120":8876.08},{"date":"2026-08-27","open":8530,"high":8620,"low":8410,"close":8560,"volume":3344,"rsi_14":36.32,"sma_20":8687.0,"sma_60":8334.5,"sma_120":8868.58},{"date":"2026-08-28","open":8620,"high":8620,"low":8340,"close":8540,"volume":5944,"rsi_14":37.82,"sma_20":8711.0,"sma_60":8360.5,"sma_120":8854.0},{"date":"2026-08-31","open":8510,"high":8510,"low":8190,"close":8220,"volume":8176,"rsi_14":29.63,"sma_20":8709.0,"sma_60":8384.33,"sma_120":8832.92},{"date":"2026-09-01","open":7920,"high":8750,"low":7920,"close":8250,"volume":97795,"rsi_14":32.06,"sma_20":8680.5,"sma_60":8403.67,"sma_120":8819.33},{"date":"2026-09-02","open":8130,"high":8290,"low":7830,"close":7900,"volume":30113,"rsi_14":30.04,"sma_20":8627.0,"sma_60":8423.33,"sma_120":8800.0},{"date":"2026-09-03","open":7890,"high":8000,"low":7500,"close":7970,"volume":24025,"rsi_14":27.44,"sma_20":8571.0,"sma_60":8431.17,"sma_120":8782.08},{"date":"2026-09-04","open":8060,"high":8060,"low":7700,"close":7980,"volume":10432,"rsi_14":31.91,"sma_20":8514.5,"sma_60":8446.17,"sma_120":8762.42},{"date":"2026-09-07","open":7890,"high":7990,"low":7770,"close":7950,"volume":13482,"rsi_14":37.5,"sma_20":8461.5,"sma_60":8462.0,"sma_120":8742.58},{"date":"2026-09-08","open":7940,"high":7940,"low":7770,"close":7880,"volume":6257,"rsi_14":36.14,"sma_20":8400.5,"sma_60":8470.67,"sma_120":8721.92},{"date":"2026-09-09","open":7880,"high":7930,"low":7720,"close":7880,"volume":10423,"rsi_14":17.19,"sma_20":8344.5,"sma_60":8473.5,"sma_120":8700.17},{"date":"2026-09-10","open":7930,"high":7930,"low":7770,"close":7870,"volume":12429,"rsi_14":20.0,"sma_20":8298.5,"sma_60":8478.33,"sma_120":8679.75},{"date":"2026-09-11","open":7980,"high":7990,"low":7760,"close":7850,"volume":2226,"rsi_14":21.15,"sma_20":8244.0,"sma_60":8475.83,"sma_120":8659.67},{"date":"2026-09-14","open":7850,"high":8000,"low":7510,"close":7580,"volume":6750,"rsi_14":16.79,"sma_20":8190.0,"sma_60":8466.33,"sma_120":8633.25},{"date":"2026-09-15","open":7510,"high":7740,"low":7480,"close":7600,"volume":7220,"rsi_14":12.8,"sma_20":8152.5,"sma_60":8461.0,"sma_120":8613.25},{"date":"2026-09-16","open":7660,"high":7810,"low":7510,"close":7550,"volume":5573,"rsi_14":10.24,"sma_20":8113.0,"sma_60":8459.0,"sma_120":8590.33},{"date":"2026-09-17","open":7790,"high":7830,"low":7450,"close":7580,"volume":2725,"rsi_14":12.5,"sma_20":8056.0,"sma_60":8454.33,"sma_120":8568.08},{"date":"2026-09-18","open":7660,"high":7670,"low":7460,"close":7540,"volume":4682,"rsi_14":16.0,"sma_20":8006.5,"sma_60":8446.33,"sma_120":8547.33},{"date":"2026-09-21","open":7490,"high":7790,"low":7320,"close":7630,"volume":9754,"rsi_14":20.75,"sma_20":7965.5,"sma_60":8441.83,"sma_120":8525.83},{"date":"2026-09-22","open":7500,"high":7800,"low":7500,"close":7640,"volume":8679,"rsi_14":31.94,"sma_20":7925.0,"sma_60":8436.67,"sma_120":8506.5},{"date":"2026-09-23","open":7530,"high":7800,"low":7480,"close":7720,"volume":5922,"rsi_14":32.88,"sma_20":7884.5,"sma_60":8425.33,"sma_120":8489.0},{"date":"2026-09-28","open":7700,"high":7990,"low":7580,"close":7680,"volume":5550,"rsi_14":30.26,"sma_20":7840.5,"sma_60":8413.5,"sma_120":8469.83},{"date":"2026-09-29","open":7690,"high":7690,"low":7420,"close":7590,"volume":3776,"rsi_14":28.05,"sma_20":7793.0,"sma_60":8401.5,"sma_120":8455.42},{"date":"2026-09-30","open":7520,"high":7570,"low":7330,"close":7400,"volume":8254,"rsi_14":24.47,"sma_20":7752.0,"sma_60":8373.5,"sma_120":8437.17},{"date":"2026-10-01","open":7420,"high":7880,"low":7370,"close":7790,"volume":18082,"rsi_14":46.62,"sma_20":7729.0,"sma_60":8363.0,"sma_120":8422.17},{"date":"2026-10-02","open":7840,"high":8000,"low":7570,"close":7800,"volume":6280,"rsi_14":47.37,"sma_20":7724.0,"sma_60":8351.0,"sma_120":8408.25},{"date":"2026-10-06","open":7740,"high":7740,"low":7410,"close":7480,"volume":8098,"rsi_14":38.65,"sma_20":7699.5,"sma_60":8326.83,"sma_120":8389.0},{"date":"2026-10-07","open":7480,"high":7700,"low":7380,"close":7480,"volume":6958,"rsi_14":46.32,"sma_20":7674.5,"sma_60":8303.5,"sma_120":8372.17},{"date":"2026-10-08","open":7640,"high":7640,"low":7340,"close":7540,"volume":8795,"rsi_14":47.86,"sma_20":7654.0,"sma_60":8292.17,"sma_120":8353.67},{"date":"2026-10-12","open":7650,"high":7650,"low":7050,"close":7170,"volume":8540,"rsi_14":38.95,"sma_20":7618.5,"sma_60":8272.5,"sma_120":8332.75},{"date":"2026-10-13","open":7240,"high":7320,"low":6750,"close":7130,"volume":13107,"rsi_14":36.99,"sma_20":7581.0,"sma_60":8245.83,"sma_120":8311.42},{"date":"2026-10-14","open":7310,"high":7310,"low":7020,"close":7020,"volume":4560,"rsi_14":35.56,"sma_20":7538.5,"sma_60":8217.0,"sma_120":8287.58},{"date":"2026-10-15","open":7100,"high":7100,"low":6760,"close":6900,"volume":7999,"rsi_14":30.05,"sma_20":7491.0,"sma_60":8173.83,"sma_120":8259.58},{"date":"2026-10-16","open":7310,"high":7640,"low":7070,"close":7330,"volume":8449,"rsi_14":43.11,"sma_20":7478.5,"sma_60":8145.0,"sma_120":8235.75},{"date":"2026-10-19","open":7150,"high":7650,"low":7150,"close":7600,"volume":10645,"rsi_14":47.54,"sma_20":7478.5,"sma_60":8125.67,"sma_120":8215.75},{"date":"2026-10-20","open":7240,"high":7660,"low":7100,"close":7510,"volume":5574,"rsi_14":46.59,"sma_20":7476.5,"sma_60":8108.33,"sma_120":8197.58},{"date":"2026-10-21","open":7580,"high":7580,"low":6980,"close":7040,"volume":5990,"rsi_14":40.42,"sma_20":7449.5,"sma_60":8072.83,"sma_120":8176.25},{"date":"2026-10-22","open":7020,"high":7040,"low":6750,"close":6990,"volume":11141,"rsi_14":42.49,"sma_20":7422.0,"sma_60":8038.67,"sma_120":8156.25},{"date":"2026-10-23","open":6970,"high":7180,"low":6840,"close":6970,"volume":7058,"rsi_14":32.63,"sma_20":7389.0,"sma_60":8009.17,"sma_120":8133.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.78,"ttm_eps":null,"close":9900.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":8.19,"ttm_eps":null,"close":19100.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":5.56,"ttm_eps":null,"close":14870.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":5.41,"ttm_eps":null,"close":15400.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.74,"ttm_eps":null,"close":16170.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":210.84,"pbr":5.06,"ttm_eps":null,"close":13930.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":5.05,"ttm_eps":null,"close":13100.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.89,"ttm_eps":null,"close":9820.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.61,"ttm_eps":null,"close":8390.0}],"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":"라파스","phase":"above-fold","symbol_resolved":true}