{"status":"ok","report":{"price_analysis":{"current":4280.0,"change_1d":0.7,"change_7d":3.9,"change_30d":19.6,"high_30d":4490.0,"low_30d":3180.0,"position_in_range":84.0,"support":3311.0,"resistance":4359.0},"summary":"나노씨엠에스(247660)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 264.81억. 현재가 4,280원, 전일 대비 +0.7%, 30일 +19.6%. PER 22.0배 / ROE 5.0%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 2799.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 22.0배입니다. ROE 5.0%입니다. 시가총액 264.81억. 매출 78.51억, 영업이익 2.38억.","grade":"C","comment":"PER 21.97배, ROE 4.97%","per":21.97,"pbr":1.36,"roe":4.97,"eps":194.79,"revenue":7850780849.0,"operating_income":238302225.0,"net_income":846797712.0,"market_cap":26481412880,"profit_margin":10.79,"roa":4.26,"operating_margin":3.04,"gross_margin":67.62,"debt_ratio":0.16514287486414148,"total_assets":22637337058.0,"total_equity":19428807871.0,"total_debt":3208529187.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 58.0로 중립 구간입니다. MACD(129.04)가 시그널선(106.33)을 상회합니다(골든크로스). 현재가가 SMA20(3996)과 SMA60(3480) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 3584~4407 (현재 위치 85%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 58","rsi_14":58.0,"macd":129.04287640934172,"macd_signal":106.3289341820414,"sma_20":3995.75,"sma_60":3480.5,"bb_upper":4407.311356300613,"bb_lower":3584.1886436993873,"atr_14":388.92857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2799.00, 기관 순매수 0.00. 30일 누적: 외국인 9.73만, 기관 -2.00만.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":2799.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-5173.0,"institution_net":0.0,"retail_net":5173.0},{"date":"2026-10-22","foreign_net":-2678.0,"institution_net":0.0,"retail_net":2678.0},{"date":"2026-10-21","foreign_net":-7550.0,"institution_net":0.0,"retail_net":7550.0},{"date":"2026-10-20","foreign_net":-937.0,"institution_net":0.0,"retail_net":937.0},{"date":"2026-10-19","foreign_net":19137.0,"institution_net":0.0,"retail_net":-19137.0},{"date":"2026-10-16","foreign_net":3984.0,"institution_net":-24.0,"retail_net":-3960.0},{"date":"2026-10-15","foreign_net":-543.0,"institution_net":-67.0,"retail_net":610.0},{"date":"2026-10-14","foreign_net":546.0,"institution_net":0.0,"retail_net":-546.0},{"date":"2026-10-13","foreign_net":2806.0,"institution_net":-78.0,"retail_net":-2728.0},{"date":"2026-10-12","foreign_net":-5873.0,"institution_net":0.0,"retail_net":5873.0},{"date":"2026-10-08","foreign_net":-16394.0,"institution_net":0.0,"retail_net":16394.0},{"date":"2026-10-07","foreign_net":74927.0,"institution_net":169.0,"retail_net":-75096.0},{"date":"2026-10-06","foreign_net":23667.0,"institution_net":-20000.0,"retail_net":-3667.0},{"date":"2026-10-02","foreign_net":5999.0,"institution_net":0.0,"retail_net":-5999.0},{"date":"2026-10-01","foreign_net":-5057.0,"institution_net":0.0,"retail_net":5057.0},{"date":"2026-09-30","foreign_net":-10483.0,"institution_net":0.0,"retail_net":10483.0},{"date":"2026-09-29","foreign_net":-3036.0,"institution_net":0.0,"retail_net":3036.0},{"date":"2026-09-28","foreign_net":476.0,"institution_net":0.0,"retail_net":-476.0},{"date":"2026-09-23","foreign_net":-614.0,"institution_net":0.0,"retail_net":614.0},{"date":"2026-09-22","foreign_net":-5043.0,"institution_net":0.0,"retail_net":5043.0},{"date":"2026-09-21","foreign_net":-11262.0,"institution_net":0.0,"retail_net":11262.0},{"date":"2026-09-18","foreign_net":15322.0,"institution_net":-259.0,"retail_net":-15063.0},{"date":"2026-09-17","foreign_net":10667.0,"institution_net":259.0,"retail_net":-10926.0},{"date":"2026-09-16","foreign_net":-1975.0,"institution_net":0.0,"retail_net":1975.0},{"date":"2026-09-15","foreign_net":-163.0,"institution_net":-247.0,"retail_net":410.0},{"date":"2026-09-14","foreign_net":-3960.0,"institution_net":247.0,"retail_net":3713.0},{"date":"2026-09-11","foreign_net":7731.0,"institution_net":0.0,"retail_net":-7731.0},{"date":"2026-09-10","foreign_net":2816.0,"institution_net":0.0,"retail_net":-2816.0},{"date":"2026-09-09","foreign_net":1037.0,"institution_net":0.0,"retail_net":-1037.0},{"date":"2026-09-08","foreign_net":8961.0,"institution_net":0.0,"retail_net":-8961.0}],"periods":{"d1":{"foreign_net":-5173.0,"institution_net":0,"retail_net":5173.0},"d3":{"foreign_net":-15401.0,"institution_net":0,"retail_net":15401.0},"d7":{"foreign_net":6240.0,"institution_net":-91.0,"retail_net":-6149.0},"d14":{"foreign_net":91918.0,"institution_net":-20000.0,"retail_net":-71918.0},"d30":{"foreign_net":97335.0,"institution_net":-20000.0,"retail_net":-77335.0}}},"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":"PER 21.97x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":80,"summary":"매출 +19.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.4,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":129.0,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.0%","metrics":[{"name":"ROE","value":4.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":10.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":67,"summary":"RSI 58","metrics":[{"name":"RSI (14)","value":58.0,"unit":"","percentile":58,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":19.6,"unit":"%","percentile":74,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":74,"summary":"유동비율 4.3x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":4.31,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.09,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":1.5,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.57,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 21.97x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +19.4%"},"profitability":{"grade":"C","reason":"ROE 5.0%"},"momentum":{"grade":"C","reason":"RSI 58"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.17,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":67.62,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":3.04,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":10.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 19% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":21.97,"current_pbr":1.36,"per_5y_high":14.99,"per_5y_low":14.99,"per_5y_avg":14.99,"per_percentile":null,"pbr_5y_high":2.07,"pbr_5y_low":0.77,"pbr_5y_avg":1.53,"pbr_percentile":22.2,"per_5y_median":14.99,"pbr_5y_median":1.49,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.07},{"quarter":"2024-Q3","per":null,"pbr":2.0},{"quarter":"2024-Q4","per":null,"pbr":1.77},{"quarter":"2025-Q1","per":null,"pbr":1.31},{"quarter":"2025-Q2","per":null,"pbr":1.51},{"quarter":"2025-Q3","per":null,"pbr":1.44},{"quarter":"2025-Q4","per":null,"pbr":1.49},{"quarter":"2026-Q1","per":null,"pbr":1.37},{"quarter":"2026-Q2","per":14.99,"pbr":0.77},{"quarter":"현재","per":21.97,"pbr":1.36}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":9870.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":8750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6610.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4805.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5240.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5240.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4920.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2920.0,"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":"Basic Materials","industry":"CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":14.99,"eps":194.79,"close":2920.0,"source":"reported"},{"date":"2026-07","per":13.58,"eps":194.79,"close":2645.0,"source":"reported"},{"date":"2026-08","per":17.1,"eps":194.79,"close":3330.0,"source":"reported"},{"date":"2026-09","per":20.43,"eps":194.79,"close":3980.0,"source":"reported"},{"date":"2026-10","per":21.33,"eps":194.79,"close":4155.0,"source":"reported"}],"trailing_per_history_meta":{"avg":17.49,"std":3.0,"upper_1sd":20.49,"lower_1sd":14.48,"current":21.33,"count":5},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"22.0배"},{"label":"PBR","value":"1.4배"},{"label":"ROE","value":"5.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:36.577390+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.04967017896349859,"dividend_yield":null,"eps":222.0,"revenue":2780709245.0,"operating_income":869174401.0,"net_income":965032364.0,"market_cap":null,"profit_margin":0.347045404238227,"operating_margin":0.31257291734576875,"roa":0.042630118618963576,"gross_margin":0.6762433955945653,"total_equity":19428807871.0,"total_assets":22637337058.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.18,"roe":0.011764995621705054,"dividend_yield":null,"eps":50.01,"revenue":2328294110.0,"operating_income":240731679.0,"net_income":217226238.0,"market_cap":21400000000.0,"profit_margin":0.09329845274573151,"operating_margin":0.10339401623105081,"roa":0.009515067588271784,"gross_margin":0.6151025980132725,"total_equity":18463775507.0,"total_assets":22829710455.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.008761890994995237,"dividend_yield":null,"eps":-36.45,"revenue":962313452.0,"operating_income":-829822731.0,"net_income":-158347459.0,"market_cap":null,"profit_margin":-0.16454873271375614,"operating_margin":-0.8623206183758096,"roa":-0.007016783558957356,"gross_margin":0.01603524710989907,"total_equity":18072292738.0,"total_assets":22566957876.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.009859930236933235,"dividend_yield":null,"eps":-40.77,"revenue":1779464042.0,"operating_income":-41781124.0,"net_income":-177113431.0,"market_cap":null,"profit_margin":-0.09953189658215077,"operating_margin":-0.023479611283991317,"roa":-0.005917769721135424,"gross_margin":0.5431884585392482,"total_equity":17962949711.0,"total_assets":29929084663.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.07427066015137668,"dividend_yield":null,"eps":-305.75,"revenue":1056985198.0,"operating_income":-713157376.0,"net_income":-1328160007.0,"market_cap":null,"profit_margin":-1.2565549730621677,"operating_margin":-0.6747089527359682,"roa":-0.045143684649678176,"gross_margin":0.2467961221156098,"total_equity":17882700979.0,"total_assets":29420726671.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.028135372641403943,"dividend_yield":null,"eps":-122.76,"revenue":1490282630.0,"operating_income":-408344771.0,"net_income":-533245003.0,"market_cap":null,"profit_margin":-0.3578146804274301,"operating_margin":-0.2740049187851032,"roa":-0.017313055405558588,"gross_margin":0.299168338961315,"total_equity":18952832429.0,"total_assets":30800167302.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.20649151235629606,"dividend_yield":null,"eps":-914.15,"revenue":513410132.0,"operating_income":-4413792141.0,"net_income":-3971014394.0,"market_cap":null,"profit_margin":-7.734585171762835,"operating_margin":-8.59701019885599,"roa":-0.1269734818006464,"gross_margin":-5.507436643264375,"total_equity":19230884353.0,"total_assets":31274360108.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.10180769741572136,"dividend_yield":null,"eps":-528.42,"revenue":1306604505.0,"operating_income":-2101592558.0,"net_income":-2295429018.0,"market_cap":null,"profit_margin":-1.7567894563473896,"operating_margin":-1.6084381692836731,"roa":-0.06557870899380022,"gross_margin":-0.8277330912769201,"total_equity":22546713817.0,"total_assets":35002656399.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.10902926434478497,"dividend_yield":null,"eps":-616.97,"revenue":598211149.0,"operating_income":-2584267062.0,"net_income":-2680078744.0,"market_cap":null,"profit_margin":-4.480155123287413,"operating_margin":-4.31999147177379,"roa":-0.06809711333792796,"gross_margin":-2.40684686570427,"total_equity":24581278798.0,"total_assets":39356715911.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.003828669460023196,"dividend_yield":null,"eps":23.8,"revenue":2231461178.0,"operating_income":241487949.0,"net_income":103386821.0,"market_cap":null,"profit_margin":0.04633144507253444,"operating_margin":0.10821965059523882,"roa":0.002867876908216281,"gross_margin":0.5143434433525242,"total_equity":27003328984.0,"total_assets":36049950646.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.06928467596097763,"dividend_yield":null,"eps":-427.74,"revenue":805186978.0,"operating_income":-2000413020.0,"net_income":-1858071726.0,"market_cap":null,"profit_margin":-2.307627640247307,"operating_margin":-2.484408062545691,"roa":-0.048962248681639814,"gross_margin":-0.7192907247936143,"total_equity":26817931963.0,"total_assets":37949068436.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.005928416432557027,"dividend_yield":null,"eps":-40.0,"revenue":1952135970.0,"operating_income":79585670.0,"net_income":-170393203.0,"market_cap":null,"profit_margin":-0.08728551987083154,"operating_margin":0.040768507533827165,"roa":-0.00329071100103316,"gross_margin":0.5446028797881328,"total_equity":28741773615.0,"total_assets":51780056938.0}],"current_price":4280.0,"change_pct":0.71,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-03-09","close":23950.0},{"date":"2021-03-10","close":22400.0},{"date":"2021-03-11","close":22300.0},{"date":"2021-03-12","close":22350.0},{"date":"2021-03-15","close":21100.0},{"date":"2021-03-16","close":20100.0},{"date":"2021-03-17","close":19600.0},{"date":"2021-03-18","close":20300.0},{"date":"2021-03-19","close":19700.0},{"date":"2021-03-22","close":19750.0},{"date":"2021-03-23","close":18800.0},{"date":"2021-03-24","close":18350.0},{"date":"2021-03-25","close":18200.0},{"date":"2021-03-26","close":18350.0},{"date":"2021-03-29","close":18000.0},{"date":"2021-03-30","close":18100.0},{"date":"2021-03-31","close":17600.0},{"date":"2021-04-01","close":17900.0},{"date":"2021-04-02","close":17550.0},{"date":"2021-04-05","close":18200.0},{"date":"2021-04-06","close":18050.0},{"date":"2021-04-07","close":17750.0},{"date":"2021-04-08","close":17900.0},{"date":"2021-04-09","close":18000.0},{"date":"2021-04-12","close":17800.0},{"date":"2021-04-13","close":17800.0},{"date":"2021-04-14","close":17850.0},{"date":"2021-04-15","close":18200.0},{"date":"2021-04-16","close":17900.0},{"date":"2021-04-19","close":18000.0},{"date":"2021-04-20","close":18100.0},{"date":"2021-04-21","close":18150.0},{"date":"2021-04-22","close":18150.0},{"date":"2021-04-23","close":18100.0},{"date":"2021-04-26","close":18100.0},{"date":"2021-04-27","close":17750.0},{"date":"2021-04-28","close":17350.0},{"date":"2021-04-29","close":16900.0},{"date":"2021-04-30","close":16500.0},{"date":"2021-05-03","close":16500.0},{"date":"2021-05-04","close":16200.0},{"date":"2021-05-06","close":16500.0},{"date":"2021-05-07","close":17000.0},{"date":"2021-05-10","close":17050.0},{"date":"2021-05-11","close":16600.0},{"date":"2021-05-12","close":16400.0},{"date":"2021-05-13","close":16150.0},{"date":"2021-05-14","close":16050.0},{"date":"2021-05-17","close":15550.0},{"date":"2021-05-18","close":15500.0},{"date":"2021-05-20","close":15300.0},{"date":"2021-05-21","close":15250.0},{"date":"2021-05-24","close":14950.0},{"date":"2021-05-25","close":14700.0},{"date":"2021-05-26","close":15000.0},{"date":"2021-05-27","close":15050.0},{"date":"2021-05-28","close":15050.0},{"date":"2021-05-31","close":15200.0},{"date":"2021-06-01","close":15400.0},{"date":"2021-06-02","close":15400.0},{"date":"2021-06-03","close":15300.0},{"date":"2021-06-04","close":15500.0},{"date":"2021-06-07","close":15350.0},{"date":"2021-06-08","close":15300.0},{"date":"2021-06-09","close":15100.0},{"date":"2021-06-10","close":15050.0},{"date":"2021-06-11","close":15000.0},{"date":"2021-06-14","close":15100.0},{"date":"2021-06-15","close":15150.0},{"date":"2021-06-16","close":15400.0},{"date":"2021-06-17","close":15350.0},{"date":"2021-06-18","close":15250.0},{"date":"2021-06-21","close":15400.0},{"date":"2021-06-22","close":15200.0},{"date":"2021-06-23","close":15350.0},{"date":"2021-06-24","close":15450.0},{"date":"2021-06-25","close":15650.0},{"date":"2021-06-28","close":15700.0},{"date":"2021-06-29","close":15600.0},{"date":"2021-06-30","close":15450.0},{"date":"2021-07-01","close":15400.0},{"date":"2021-07-02","close":15500.0},{"date":"2021-07-05","close":15800.0},{"date":"2021-07-06","close":15650.0},{"date":"2021-07-07","close":15500.0},{"date":"2021-07-08","close":15400.0},{"date":"2021-07-09","close":15200.0},{"date":"2021-07-12","close":15100.0},{"date":"2021-07-13","close":15200.0},{"date":"2021-07-14","close":15400.0},{"date":"2021-07-15","close":16100.0},{"date":"2021-07-16","close":17900.0},{"date":"2021-07-19","close":18800.0},{"date":"2021-07-20","close":19500.0},{"date":"2021-07-21","close":21250.0},{"date":"2021-07-22","close":21000.0},{"date":"2021-07-23","close":21150.0},{"date":"2021-07-26","close":18400.0},{"date":"2021-07-27","close":18000.0},{"date":"2021-07-28","close":18250.0},{"date":"2021-07-29","close":18300.0},{"date":"2021-07-30","close":18000.0},{"date":"2021-08-02","close":19350.0},{"date":"2021-08-03","close":25150.0},{"date":"2021-08-04","close":24900.0},{"date":"2021-08-05","close":25900.0},{"date":"2021-08-06","close":26400.0},{"date":"2021-08-09","close":33700.0},{"date":"2021-08-10","close":34000.0},{"date":"2021-08-11","close":44200.0},{"date":"2021-08-12","close":46000.0},{"date":"2021-08-13","close":44000.0},{"date":"2021-08-17","close":49500.0},{"date":"2021-08-18","close":45600.0},{"date":"2021-08-19","close":38250.0},{"date":"2021-08-20","close":37100.0},{"date":"2021-08-23","close":39300.0},{"date":"2021-08-24","close":38650.0},{"date":"2021-08-25","close":43000.0},{"date":"2021-08-26","close":50500.0},{"date":"2021-08-27","close":50600.0},{"date":"2021-08-30","close":53000.0},{"date":"2021-08-31","close":53500.0},{"date":"2021-09-01","close":54000.0},{"date":"2021-09-02","close":59700.0},{"date":"2021-09-03","close":65600.0},{"date":"2021-09-06","close":70500.0},{"date":"2021-09-07","close":64200.0},{"date":"2021-09-08","close":59500.0},{"date":"2021-09-09","close":64600.0},{"date":"2021-09-10","close":69200.0},{"date":"2021-09-13","close":89900.0},{"date":"2021-09-14","close":89000.0},{"date":"2021-09-15","close":89000.0},{"date":"2021-09-16","close":105000.0},{"date":"2021-09-17","close":108700.0},{"date":"2021-09-23","close":109300.0},{"date":"2021-09-24","close":109300.0},{"date":"2021-09-27","close":99500.0},{"date":"2021-09-28","close":93600.0},{"date":"2021-09-29","close":87500.0},{"date":"2021-09-30","close":113600.0},{"date":"2021-10-01","close":107200.0},{"date":"2021-10-05","close":94100.0},{"date":"2021-10-06","close":85000.0},{"date":"2021-10-07","close":81100.0},{"date":"2021-10-08","close":64000.0},{"date":"2021-10-12","close":56000.0},{"date":"2021-10-13","close":72800.0},{"date":"2021-10-14","close":94600.0},{"date":"2021-10-15","close":94700.0},{"date":"2021-10-18","close":88700.0},{"date":"2021-10-19","close":89300.0},{"date":"2021-10-20","close":86800.0},{"date":"2021-10-21","close":83100.0},{"date":"2021-10-22","close":78500.0},{"date":"2021-10-25","close":86500.0},{"date":"2021-10-26","close":90700.0},{"date":"2021-10-27","close":86600.0},{"date":"2021-10-28","close":80500.0},{"date":"2021-10-29","close":82000.0},{"date":"2021-11-01","close":76100.0},{"date":"2021-11-02","close":73100.0},{"date":"2021-11-03","close":73100.0},{"date":"2021-11-04","close":88200.0},{"date":"2021-11-05","close":78000.0},{"date":"2021-11-08","close":77200.0},{"date":"2021-11-09","close":77300.0},{"date":"2021-11-10","close":75200.0},{"date":"2021-11-11","close":72400.0},{"date":"2021-11-12","close":68800.0},{"date":"2021-11-15","close":73300.0},{"date":"2021-11-16","close":75300.0},{"date":"2021-11-17","close":72100.0},{"date":"2021-11-18","close":67000.0},{"date":"2021-11-19","close":63100.0},{"date":"2021-11-22","close":82000.0},{"date":"2021-11-23","close":70000.0},{"date":"2021-11-24","close":78000.0},{"date":"2021-11-25","close":76200.0},{"date":"2021-11-26","close":87700.0},{"date":"2021-11-29","close":96500.0},{"date":"2021-11-30","close":97500.0},{"date":"2021-12-01","close":94500.0},{"date":"2021-12-02","close":83600.0},{"date":"2021-12-03","close":86000.0},{"date":"2021-12-06","close":84600.0},{"date":"2021-12-07","close":83700.0},{"date":"2021-12-08","close":84000.0},{"date":"2021-12-09","close":84100.0},{"date":"2021-12-10","close":84400.0},{"date":"2021-12-13","close":82000.0},{"date":"2021-12-14","close":81500.0},{"date":"2021-12-15","close":78900.0},{"date":"2021-12-16","close":76900.0},{"date":"2021-12-17","close":79200.0},{"date":"2021-12-20","close":76900.0},{"date":"2021-12-21","close":74100.0},{"date":"2021-12-22","close":72600.0},{"date":"2021-12-23","close":67400.0},{"date":"2021-12-24","close":75800.0},{"date":"2021-12-27","close":69600.0},{"date":"2021-12-28","close":68500.0},{"date":"2021-12-29","close":70100.0},{"date":"2021-12-30","close":76200.0},{"date":"2022-01-03","close":88100.0},{"date":"2022-01-04","close":83600.0},{"date":"2022-01-05","close":83100.0},{"date":"2022-01-06","close":75200.0},{"date":"2022-01-07","close":81100.0},{"date":"2022-01-10","close":87300.0},{"date":"2022-01-11","close":79900.0},{"date":"2022-01-12","close":80000.0},{"date":"2022-01-13","close":78600.0},{"date":"2022-01-14","close":76400.0},{"date":"2022-01-17","close":81100.0},{"date":"2022-01-18","close":77400.0},{"date":"2022-01-19","close":74500.0},{"date":"2022-01-20","close":75300.0},{"date":"2022-01-21","close":73200.0},{"date":"2022-01-24","close":67400.0},{"date":"2022-01-25","close":64300.0},{"date":"2022-01-26","close":64400.0},{"date":"2022-01-27","close":59500.0},{"date":"2022-01-28","close":61000.0},{"date":"2022-02-03","close":61000.0},{"date":"2022-02-04","close":58500.0},{"date":"2022-02-07","close":58700.0},{"date":"2022-02-08","close":57500.0},{"date":"2022-02-09","close":56900.0},{"date":"2022-02-10","close":62800.0},{"date":"2022-02-11","close":59400.0},{"date":"2022-02-14","close":54400.0},{"date":"2022-02-15","close":50600.0},{"date":"2022-02-16","close":52800.0},{"date":"2022-02-17","close":52500.0},{"date":"2022-02-18","close":53000.0},{"date":"2022-02-21","close":52200.0},{"date":"2022-02-22","close":49900.0},{"date":"2022-02-23","close":49900.0},{"date":"2022-02-24","close":45100.0},{"date":"2022-02-25","close":45200.0},{"date":"2022-02-28","close":45200.0},{"date":"2022-03-02","close":49500.0},{"date":"2022-03-03","close":49100.0},{"date":"2022-03-04","close":48700.0},{"date":"2022-03-07","close":48700.0},{"date":"2022-03-08","close":47900.0},{"date":"2022-03-10","close":46800.0},{"date":"2022-03-11","close":46550.0},{"date":"2022-03-14","close":44300.0},{"date":"2022-03-15","close":42900.0},{"date":"2022-03-16","close":42650.0},{"date":"2022-03-17","close":43650.0},{"date":"2022-03-18","close":44100.0},{"date":"2022-03-21","close":42900.0},{"date":"2022-03-22","close":41700.0},{"date":"2022-03-23","close":40800.0},{"date":"2022-03-24","close":41850.0},{"date":"2022-03-25","close":40050.0},{"date":"2022-03-28","close":39000.0},{"date":"2022-03-29","close":39000.0},{"date":"2022-03-30","close":38550.0},{"date":"2022-03-31","close":38550.0},{"date":"2022-04-01","close":36650.0},{"date":"2022-04-04","close":38700.0},{"date":"2022-04-05","close":37800.0},{"date":"2022-04-06","close":36850.0},{"date":"2022-04-07","close":35600.0},{"date":"2022-04-08","close":36000.0},{"date":"2022-04-11","close":34150.0},{"date":"2022-04-12","close":34200.0},{"date":"2022-04-13","close":34800.0},{"date":"2022-04-14","close":34650.0},{"date":"2022-04-15","close":33450.0},{"date":"2022-04-18","close":32200.0},{"date":"2022-04-19","close":32100.0},{"date":"2022-04-20","close":31850.0},{"date":"2022-04-21","close":31500.0},{"date":"2022-04-22","close":31200.0},{"date":"2022-04-25","close":29750.0},{"date":"2022-04-26","close":28650.0},{"date":"2022-04-27","close":27600.0},{"date":"2022-04-28","close":26750.0},{"date":"2022-04-29","close":27050.0},{"date":"2022-05-02","close":27900.0},{"date":"2022-05-03","close":26150.0},{"date":"2022-05-04","close":30000.0},{"date":"2022-05-06","close":30600.0},{"date":"2022-05-09","close":27550.0},{"date":"2022-05-10","close":31000.0},{"date":"2022-05-11","close":31400.0},{"date":"2022-05-12","close":29150.0},{"date":"2022-05-13","close":28000.0},{"date":"2022-05-16","close":28900.0},{"date":"2022-05-17","close":32350.0},{"date":"2022-05-18","close":32500.0},{"date":"2022-05-19","close":36550.0},{"date":"2022-05-20","close":36200.0},{"date":"2022-05-23","close":34500.0},{"date":"2022-05-24","close":33550.0},{"date":"2022-05-25","close":31750.0},{"date":"2022-05-26","close":32150.0},{"date":"2022-05-27","close":34650.0},{"date":"2022-05-30","close":33350.0},{"date":"2022-05-31","close":35200.0},{"date":"2022-06-02","close":35750.0},{"date":"2022-06-03","close":34150.0},{"date":"2022-06-07","close":33450.0},{"date":"2022-06-08","close":32300.0},{"date":"2022-06-09","close":31350.0},{"date":"2022-06-10","close":30200.0},{"date":"2022-06-13","close":27650.0},{"date":"2022-06-14","close":28100.0},{"date":"2022-06-15","close":25600.0},{"date":"2022-06-16","close":25000.0},{"date":"2022-06-17","close":24750.0},{"date":"2022-06-20","close":22700.0},{"date":"2022-06-21","close":22600.0},{"date":"2022-06-22","close":20600.0},{"date":"2022-06-23","close":19950.0},{"date":"2022-06-24","close":20350.0},{"date":"2022-06-27","close":21100.0},{"date":"2022-06-28","close":20950.0},{"date":"2022-06-29","close":20800.0},{"date":"2022-06-30","close":20250.0},{"date":"2022-07-01","close":20250.0},{"date":"2022-07-04","close":22000.0},{"date":"2022-07-05","close":28600.0},{"date":"2022-07-06","close":34200.0},{"date":"2022-07-07","close":33900.0},{"date":"2022-07-08","close":34500.0},{"date":"2022-07-11","close":31700.0},{"date":"2022-07-12","close":33850.0},{"date":"2022-07-13","close":33500.0},{"date":"2022-07-14","close":33950.0},{"date":"2022-07-15","close":32850.0},{"date":"2022-07-18","close":32200.0},{"date":"2022-07-19","close":34850.0},{"date":"2022-07-20","close":35050.0},{"date":"2022-07-21","close":36200.0},{"date":"2022-07-22","close":36350.0},{"date":"2022-07-25","close":35350.0},{"date":"2022-07-26","close":35550.0},{"date":"2022-07-27","close":38600.0},{"date":"2022-07-28","close":39200.0},{"date":"2022-07-29","close":36200.0},{"date":"2022-08-01","close":33300.0},{"date":"2022-08-02","close":33900.0},{"date":"2022-08-03","close":32900.0},{"date":"2022-08-04","close":32750.0},{"date":"2022-08-05","close":33000.0},{"date":"2022-08-08","close":31900.0},{"date":"2022-08-09","close":31450.0},{"date":"2022-08-10","close":30750.0},{"date":"2022-08-11","close":30800.0},{"date":"2022-08-12","close":30850.0},{"date":"2022-08-16","close":30600.0},{"date":"2022-08-17","close":30500.0},{"date":"2022-08-18","close":30100.0},{"date":"2022-08-19","close":28950.0},{"date":"2022-08-22","close":28500.0},{"date":"2022-08-23","close":28350.0},{"date":"2022-08-24","close":27700.0},{"date":"2022-08-25","close":27850.0},{"date":"2022-08-26","close":28000.0},{"date":"2022-08-29","close":26000.0},{"date":"2022-08-30","close":25800.0},{"date":"2022-08-31","close":25650.0},{"date":"2022-09-01","close":24500.0},{"date":"2022-09-02","close":23850.0},{"date":"2022-09-05","close":23300.0},{"date":"2022-09-06","close":30250.0},{"date":"2022-09-07","close":26350.0},{"date":"2022-09-08","close":25200.0},{"date":"2022-09-13","close":24800.0},{"date":"2022-09-14","close":23950.0},{"date":"2022-09-15","close":24850.0},{"date":"2022-09-16","close":23400.0},{"date":"2022-09-19","close":22200.0},{"date":"2022-09-20","close":22000.0},{"date":"2022-09-21","close":21350.0},{"date":"2022-09-22","close":21550.0},{"date":"2022-09-23","close":20500.0},{"date":"2022-09-26","close":19150.0},{"date":"2022-09-27","close":18700.0},{"date":"2022-09-28","close":18900.0},{"date":"2022-09-29","close":18350.0},{"date":"2022-09-30","close":18000.0},{"date":"2022-10-04","close":19000.0},{"date":"2022-10-05","close":18100.0},{"date":"2022-10-06","close":18450.0},{"date":"2022-10-07","close":19000.0},{"date":"2022-10-11","close":21650.0},{"date":"2022-10-12","close":19850.0},{"date":"2022-10-13","close":22050.0},{"date":"2022-10-14","close":22200.0},{"date":"2022-10-17","close":23150.0},{"date":"2022-10-18","close":23350.0},{"date":"2022-10-19","close":22350.0},{"date":"2022-10-20","close":20900.0},{"date":"2022-10-21","close":20100.0},{"date":"2022-10-24","close":20800.0},{"date":"2022-10-25","close":21050.0},{"date":"2022-10-26","close":20400.0},{"date":"2022-10-27","close":21400.0},{"date":"2022-10-28","close":20850.0},{"date":"2022-10-31","close":20900.0},{"date":"2022-11-01","close":20100.0},{"date":"2022-11-02","close":20050.0},{"date":"2022-11-03","close":20200.0},{"date":"2022-11-04","close":20100.0},{"date":"2022-11-07","close":20350.0},{"date":"2022-11-08","close":20800.0},{"date":"2022-11-09","close":20950.0},{"date":"2022-11-10","close":20350.0},{"date":"2022-11-11","close":20650.0},{"date":"2022-11-14","close":21600.0},{"date":"2022-11-15","close":22050.0},{"date":"2022-11-16","close":21800.0},{"date":"2022-11-17","close":21000.0},{"date":"2022-11-18","close":20600.0},{"date":"2022-11-21","close":20950.0},{"date":"2022-11-22","close":21200.0},{"date":"2022-11-23","close":21750.0},{"date":"2022-11-24","close":21600.0},{"date":"2022-11-25","close":20950.0},{"date":"2022-11-28","close":20350.0},{"date":"2022-11-29","close":20650.0},{"date":"2022-11-30","close":20700.0},{"date":"2022-12-01","close":20900.0},{"date":"2022-12-02","close":21650.0},{"date":"2022-12-05","close":21450.0},{"date":"2022-12-06","close":21000.0},{"date":"2022-12-07","close":21850.0},{"date":"2022-12-08","close":21500.0},{"date":"2022-12-09","close":21500.0},{"date":"2022-12-12","close":21000.0},{"date":"2022-12-13","close":22500.0},{"date":"2022-12-14","close":22350.0},{"date":"2022-12-15","close":22400.0},{"date":"2022-12-16","close":23200.0},{"date":"2022-12-19","close":22250.0},{"date":"2022-12-20","close":21400.0},{"date":"2022-12-21","close":21350.0},{"date":"2022-12-22","close":21200.0},{"date":"2022-12-23","close":20600.0},{"date":"2022-12-26","close":20600.0},{"date":"2022-12-27","close":20300.0},{"date":"2022-12-28","close":19800.0},{"date":"2022-12-29","close":18900.0},{"date":"2023-01-02","close":19400.0},{"date":"2023-01-03","close":19600.0},{"date":"2023-01-04","close":20000.0},{"date":"2023-01-05","close":20000.0},{"date":"2023-01-06","close":21650.0},{"date":"2023-01-09","close":21550.0},{"date":"2023-01-10","close":20750.0},{"date":"2023-01-11","close":21050.0},{"date":"2023-01-12","close":20600.0},{"date":"2023-01-13","close":20350.0},{"date":"2023-01-16","close":20350.0},{"date":"2023-01-17","close":20150.0},{"date":"2023-01-18","close":19650.0},{"date":"2023-01-19","close":19550.0},{"date":"2023-01-20","close":19700.0},{"date":"2023-01-25","close":19630.0},{"date":"2023-01-26","close":19600.0},{"date":"2023-01-27","close":19620.0},{"date":"2023-01-30","close":19390.0},{"date":"2023-01-31","close":18950.0},{"date":"2023-02-01","close":18900.0},{"date":"2023-02-02","close":19350.0},{"date":"2023-02-03","close":19390.0},{"date":"2023-02-06","close":19440.0},{"date":"2023-02-07","close":19330.0},{"date":"2023-02-08","close":19500.0},{"date":"2023-02-09","close":19390.0},{"date":"2023-02-10","close":19120.0},{"date":"2023-02-13","close":18730.0},{"date":"2023-02-14","close":18860.0},{"date":"2023-02-15","close":18300.0},{"date":"2023-02-16","close":18280.0},{"date":"2023-02-17","close":18130.0},{"date":"2023-02-20","close":18070.0},{"date":"2023-02-21","close":18020.0},{"date":"2023-02-22","close":17700.0},{"date":"2023-02-23","close":17720.0},{"date":"2023-02-24","close":17600.0},{"date":"2023-02-27","close":17280.0},{"date":"2023-02-28","close":17170.0},{"date":"2023-03-02","close":17740.0},{"date":"2023-03-03","close":17600.0},{"date":"2023-03-06","close":17390.0},{"date":"2023-03-07","close":17710.0},{"date":"2023-03-08","close":17300.0},{"date":"2023-03-09","close":16730.0},{"date":"2023-03-10","close":16670.0},{"date":"2023-03-13","close":16140.0},{"date":"2023-03-14","close":15470.0},{"date":"2023-03-15","close":15870.0},{"date":"2023-03-16","close":15550.0},{"date":"2023-03-17","close":15630.0},{"date":"2023-03-20","close":15840.0},{"date":"2023-03-21","close":15790.0},{"date":"2023-03-22","close":15410.0},{"date":"2023-03-23","close":15390.0},{"date":"2023-03-24","close":14940.0},{"date":"2023-03-27","close":14850.0},{"date":"2023-03-28","close":14900.0},{"date":"2023-03-29","close":15520.0},{"date":"2023-03-30","close":15630.0},{"date":"2023-03-31","close":15240.0},{"date":"2023-04-03","close":15390.0},{"date":"2023-04-04","close":15690.0},{"date":"2023-04-05","close":16170.0},{"date":"2023-04-06","close":15700.0},{"date":"2023-04-07","close":15600.0},{"date":"2023-04-10","close":14900.0},{"date":"2023-04-11","close":15110.0},{"date":"2023-04-12","close":15000.0},{"date":"2023-04-13","close":15210.0},{"date":"2023-04-14","close":15780.0},{"date":"2023-04-17","close":15990.0},{"date":"2023-04-18","close":15690.0},{"date":"2023-04-19","close":15790.0},{"date":"2023-04-20","close":16370.0},{"date":"2023-04-21","close":15660.0},{"date":"2023-04-24","close":15240.0},{"date":"2023-04-25","close":15170.0},{"date":"2023-04-26","close":14850.0},{"date":"2023-04-27","close":15040.0},{"date":"2023-04-28","close":14930.0},{"date":"2023-05-02","close":15030.0},{"date":"2023-05-03","close":14930.0},{"date":"2023-05-04","close":14960.0},{"date":"2023-05-08","close":14900.0},{"date":"2023-05-09","close":14510.0},{"date":"2023-05-10","close":14820.0},{"date":"2023-05-11","close":15720.0},{"date":"2023-05-12","close":15320.0},{"date":"2023-05-15","close":14820.0},{"date":"2023-05-16","close":14520.0},{"date":"2023-05-17","close":14850.0},{"date":"2023-05-18","close":14870.0},{"date":"2023-05-19","close":14810.0},{"date":"2023-05-22","close":14950.0},{"date":"2023-05-23","close":16060.0},{"date":"2023-05-24","close":16830.0},{"date":"2023-05-25","close":16820.0},{"date":"2023-05-26","close":17140.0},{"date":"2023-05-30","close":16630.0},{"date":"2023-05-31","close":16980.0},{"date":"2023-06-01","close":16890.0},{"date":"2023-06-02","close":18000.0},{"date":"2023-06-05","close":17490.0},{"date":"2023-06-07","close":17280.0},{"date":"2023-06-08","close":16980.0},{"date":"2023-06-09","close":17090.0},{"date":"2023-06-12","close":16460.0},{"date":"2023-06-13","close":16340.0},{"date":"2023-06-14","close":15880.0},{"date":"2023-06-15","close":15700.0},{"date":"2023-06-16","close":16000.0},{"date":"2023-06-19","close":15850.0},{"date":"2023-06-20","close":15580.0},{"date":"2023-06-21","close":15330.0},{"date":"2023-06-22","close":15170.0},{"date":"2023-06-23","close":14800.0},{"date":"2023-06-26","close":14910.0},{"date":"2023-06-27","close":14770.0},{"date":"2023-06-28","close":14580.0},{"date":"2023-06-29","close":14640.0},{"date":"2023-06-30","close":14730.0},{"date":"2023-07-03","close":15160.0},{"date":"2023-07-04","close":15020.0},{"date":"2023-07-05","close":14790.0},{"date":"2023-07-06","close":14250.0},{"date":"2023-07-07","close":13520.0},{"date":"2023-07-10","close":13340.0},{"date":"2023-07-11","close":13730.0},{"date":"2023-07-12","close":15540.0},{"date":"2023-07-13","close":15010.0},{"date":"2023-07-14","close":14490.0},{"date":"2023-07-17","close":15100.0},{"date":"2023-07-18","close":14750.0},{"date":"2023-07-19","close":14350.0},{"date":"2023-07-20","close":14420.0},{"date":"2023-07-21","close":14230.0},{"date":"2023-07-24","close":13890.0},{"date":"2023-07-25","close":13700.0},{"date":"2023-07-26","close":13200.0},{"date":"2023-07-27","close":13330.0},{"date":"2023-07-28","close":13860.0},{"date":"2023-07-31","close":15060.0},{"date":"2023-08-01","close":17000.0},{"date":"2023-08-02","close":16850.0},{"date":"2023-08-03","close":16600.0},{"date":"2023-08-04","close":15320.0},{"date":"2023-08-07","close":19910.0},{"date":"2023-08-08","close":17090.0},{"date":"2023-08-09","close":18490.0},{"date":"2023-08-10","close":21050.0},{"date":"2023-08-11","close":20200.0},{"date":"2023-08-14","close":20150.0},{"date":"2023-08-16","close":22600.0},{"date":"2023-08-17","close":19960.0},{"date":"2023-08-18","close":20200.0},{"date":"2023-08-21","close":20250.0},{"date":"2023-08-22","close":19320.0},{"date":"2023-08-23","close":19230.0},{"date":"2023-08-24","close":19810.0},{"date":"2023-08-25","close":20350.0},{"date":"2023-08-28","close":20550.0},{"date":"2023-08-29","close":19880.0},{"date":"2023-08-30","close":19740.0},{"date":"2023-08-31","close":18850.0},{"date":"2023-09-01","close":17970.0},{"date":"2023-09-04","close":17940.0},{"date":"2023-09-05","close":17940.0},{"date":"2023-09-06","close":17970.0},{"date":"2023-09-07","close":17080.0},{"date":"2023-09-08","close":17150.0},{"date":"2023-09-11","close":16810.0},{"date":"2023-09-12","close":16360.0},{"date":"2023-09-13","close":16140.0},{"date":"2023-09-14","close":16320.0},{"date":"2023-09-15","close":17700.0},{"date":"2023-09-18","close":17450.0},{"date":"2023-09-19","close":16630.0},{"date":"2023-09-20","close":16690.0},{"date":"2023-09-21","close":16950.0},{"date":"2023-09-22","close":17720.0},{"date":"2023-09-25","close":19030.0},{"date":"2023-09-26","close":17190.0},{"date":"2023-09-27","close":16760.0},{"date":"2023-10-04","close":16130.0},{"date":"2023-10-05","close":14480.0},{"date":"2023-10-06","close":14660.0},{"date":"2023-10-10","close":14190.0},{"date":"2023-10-11","close":14710.0},{"date":"2023-10-12","close":15290.0},{"date":"2023-10-13","close":14970.0},{"date":"2023-10-16","close":14870.0},{"date":"2023-10-17","close":14820.0},{"date":"2023-10-18","close":14590.0},{"date":"2023-10-19","close":14170.0},{"date":"2023-10-20","close":14110.0},{"date":"2023-10-23","close":13820.0},{"date":"2023-10-24","close":14370.0},{"date":"2023-10-25","close":14350.0},{"date":"2023-10-26","close":14060.0},{"date":"2023-10-27","close":14080.0},{"date":"2023-10-30","close":14080.0},{"date":"2023-10-31","close":13510.0},{"date":"2023-11-01","close":14460.0},{"date":"2023-11-02","close":15150.0},{"date":"2023-11-03","close":15020.0},{"date":"2023-11-06","close":15200.0},{"date":"2023-11-07","close":14780.0},{"date":"2023-11-08","close":14600.0},{"date":"2023-11-09","close":14600.0},{"date":"2023-11-10","close":14320.0},{"date":"2023-11-13","close":13930.0},{"date":"2023-11-14","close":14160.0},{"date":"2023-11-15","close":14290.0},{"date":"2023-11-16","close":14220.0},{"date":"2023-11-17","close":14050.0},{"date":"2023-11-20","close":14160.0},{"date":"2023-11-21","close":14780.0},{"date":"2023-11-22","close":14510.0},{"date":"2023-11-23","close":14750.0},{"date":"2023-11-24","close":14620.0},{"date":"2023-11-27","close":14460.0},{"date":"2023-11-28","close":14090.0},{"date":"2023-11-29","close":14000.0},{"date":"2023-11-30","close":14010.0},{"date":"2023-12-01","close":14460.0},{"date":"2023-12-04","close":14280.0},{"date":"2023-12-05","close":14050.0},{"date":"2023-12-06","close":14270.0},{"date":"2023-12-07","close":14450.0},{"date":"2023-12-08","close":14370.0},{"date":"2023-12-11","close":14250.0},{"date":"2023-12-12","close":14070.0},{"date":"2023-12-13","close":14040.0},{"date":"2023-12-14","close":14000.0},{"date":"2023-12-15","close":14100.0},{"date":"2023-12-18","close":14030.0},{"date":"2023-12-19","close":13980.0},{"date":"2023-12-20","close":13990.0},{"date":"2023-12-21","close":13930.0},{"date":"2023-12-22","close":14110.0},{"date":"2023-12-26","close":13850.0},{"date":"2023-12-27","close":13810.0},{"date":"2023-12-28","close":13920.0},{"date":"2024-01-02","close":14260.0},{"date":"2024-01-03","close":14010.0},{"date":"2024-01-04","close":13990.0},{"date":"2024-01-05","close":14030.0},{"date":"2024-01-08","close":14150.0},{"date":"2024-01-09","close":14110.0},{"date":"2024-01-10","close":14040.0},{"date":"2024-01-11","close":14210.0},{"date":"2024-01-12","close":13990.0},{"date":"2024-01-15","close":13170.0},{"date":"2024-01-16","close":13440.0},{"date":"2024-01-17","close":13290.0},{"date":"2024-01-18","close":13260.0},{"date":"2024-01-19","close":13100.0},{"date":"2024-01-22","close":13100.0},{"date":"2024-01-23","close":12970.0},{"date":"2024-01-24","close":12700.0},{"date":"2024-01-25","close":12630.0},{"date":"2024-01-26","close":12690.0},{"date":"2024-01-29","close":12320.0},{"date":"2024-01-30","close":12270.0},{"date":"2024-01-31","close":11910.0},{"date":"2024-02-01","close":11880.0},{"date":"2024-02-02","close":11720.0},{"date":"2024-02-05","close":11320.0},{"date":"2024-02-06","close":10800.0},{"date":"2024-02-07","close":11240.0},{"date":"2024-02-08","close":11270.0},{"date":"2024-02-13","close":11270.0},{"date":"2024-02-14","close":11420.0},{"date":"2024-02-15","close":11260.0},{"date":"2024-02-16","close":10940.0},{"date":"2024-02-19","close":10930.0},{"date":"2024-02-20","close":10890.0},{"date":"2024-02-21","close":10830.0},{"date":"2024-02-22","close":10600.0},{"date":"2024-02-23","close":10000.0},{"date":"2024-02-26","close":10200.0},{"date":"2024-02-27","close":9990.0},{"date":"2024-02-28","close":9850.0},{"date":"2024-02-29","close":9580.0},{"date":"2024-03-04","close":9290.0},{"date":"2024-03-05","close":9210.0},{"date":"2024-03-06","close":9250.0},{"date":"2024-03-07","close":9300.0},{"date":"2024-03-08","close":9500.0},{"date":"2024-03-11","close":9550.0},{"date":"2024-03-12","close":9440.0},{"date":"2024-03-13","close":9500.0},{"date":"2024-03-14","close":9290.0},{"date":"2024-03-15","close":9270.0},{"date":"2024-03-18","close":9360.0},{"date":"2024-03-19","close":9350.0},{"date":"2024-03-20","close":9710.0},{"date":"2024-03-21","close":10120.0},{"date":"2024-03-22","close":9970.0},{"date":"2024-03-25","close":10290.0},{"date":"2024-03-26","close":10840.0},{"date":"2024-03-27","close":10350.0},{"date":"2024-03-28","close":10460.0},{"date":"2024-03-29","close":10240.0},{"date":"2024-04-01","close":10280.0},{"date":"2024-04-02","close":10070.0},{"date":"2024-04-03","close":9950.0},{"date":"2024-04-04","close":9900.0},{"date":"2024-04-05","close":9570.0},{"date":"2024-04-08","close":9580.0},{"date":"2024-04-09","close":9570.0},{"date":"2024-04-11","close":9810.0},{"date":"2024-04-12","close":10180.0},{"date":"2024-04-15","close":9800.0},{"date":"2024-04-16","close":9400.0},{"date":"2024-04-17","close":9300.0},{"date":"2024-04-18","close":9430.0},{"date":"2024-04-19","close":9340.0},{"date":"2024-04-22","close":9310.0},{"date":"2024-04-23","close":9300.0},{"date":"2024-04-24","close":9420.0},{"date":"2024-04-25","close":9380.0},{"date":"2024-04-26","close":9370.0},{"date":"2024-04-29","close":9370.0},{"date":"2024-04-30","close":9440.0},{"date":"2024-05-02","close":9400.0},{"date":"2024-05-03","close":9520.0},{"date":"2024-05-07","close":9520.0},{"date":"2024-05-08","close":9710.0},{"date":"2024-05-09","close":9630.0},{"date":"2024-05-10","close":12510.0},{"date":"2024-05-13","close":13110.0},{"date":"2024-05-14","close":13420.0},{"date":"2024-05-16","close":12850.0},{"date":"2024-05-17","close":12420.0},{"date":"2024-05-20","close":11900.0},{"date":"2024-05-21","close":10930.0},{"date":"2024-05-22","close":11150.0},{"date":"2024-05-23","close":11410.0},{"date":"2024-05-24","close":10790.0},{"date":"2024-05-27","close":11280.0},{"date":"2024-05-28","close":11050.0},{"date":"2024-05-29","close":10670.0},{"date":"2024-05-30","close":10700.0},{"date":"2024-05-31","close":10650.0},{"date":"2024-06-03","close":10370.0},{"date":"2024-06-04","close":10290.0},{"date":"2024-06-05","close":10320.0},{"date":"2024-06-07","close":10480.0},{"date":"2024-06-10","close":10430.0},{"date":"2024-06-11","close":10250.0},{"date":"2024-06-12","close":10230.0},{"date":"2024-06-13","close":9980.0},{"date":"2024-06-14","close":9900.0},{"date":"2024-06-17","close":9800.0},{"date":"2024-06-18","close":9760.0},{"date":"2024-06-19","close":9800.0},{"date":"2024-06-20","close":10070.0},{"date":"2024-06-21","close":9770.0},{"date":"2024-06-24","close":9730.0},{"date":"2024-06-25","close":9500.0},{"date":"2024-06-26","close":9690.0},{"date":"2024-06-27","close":9530.0},{"date":"2024-06-28","close":9870.0},{"date":"2024-07-01","close":9960.0},{"date":"2024-07-02","close":9780.0},{"date":"2024-07-03","close":9690.0},{"date":"2024-07-04","close":9560.0},{"date":"2024-07-05","close":9480.0},{"date":"2024-07-08","close":9500.0},{"date":"2024-07-09","close":9470.0},{"date":"2024-07-10","close":9330.0},{"date":"2024-07-11","close":9350.0},{"date":"2024-07-12","close":9530.0},{"date":"2024-07-15","close":9400.0},{"date":"2024-07-16","close":9340.0},{"date":"2024-07-17","close":9340.0},{"date":"2024-07-18","close":9300.0},{"date":"2024-07-19","close":9370.0},{"date":"2024-07-22","close":9300.0},{"date":"2024-07-23","close":9610.0},{"date":"2024-07-24","close":9490.0},{"date":"2024-07-25","close":9500.0},{"date":"2024-07-26","close":9500.0},{"date":"2024-07-29","close":12350.0},{"date":"2024-07-30","close":11680.0},{"date":"2024-07-31","close":10660.0},{"date":"2024-08-01","close":10720.0},{"date":"2024-08-02","close":10840.0},{"date":"2024-08-05","close":9040.0},{"date":"2024-08-06","close":9270.0},{"date":"2024-08-07","close":10110.0},{"date":"2024-08-08","close":10830.0},{"date":"2024-08-09","close":10930.0},{"date":"2024-08-12","close":10630.0},{"date":"2024-08-13","close":10490.0},{"date":"2024-08-14","close":10600.0},{"date":"2024-08-16","close":10620.0},{"date":"2024-08-19","close":11160.0},{"date":"2024-08-20","close":11230.0},{"date":"2024-08-21","close":10330.0},{"date":"2024-08-22","close":9720.0},{"date":"2024-08-23","close":9250.0},{"date":"2024-08-26","close":9200.0},{"date":"2024-08-27","close":9070.0},{"date":"2024-08-28","close":9090.0},{"date":"2024-08-29","close":9150.0},{"date":"2024-08-30","close":9200.0},{"date":"2024-09-02","close":9200.0},{"date":"2024-09-03","close":9080.0},{"date":"2024-09-04","close":8900.0},{"date":"2024-09-05","close":8900.0},{"date":"2024-09-06","close":8800.0},{"date":"2024-09-09","close":8620.0},{"date":"2024-09-10","close":8700.0},{"date":"2024-09-11","close":8630.0},{"date":"2024-09-12","close":8840.0},{"date":"2024-09-13","close":8900.0},{"date":"2024-09-19","close":8970.0},{"date":"2024-09-20","close":8910.0},{"date":"2024-09-23","close":8740.0},{"date":"2024-09-24","close":8740.0},{"date":"2024-09-25","close":8900.0},{"date":"2024-09-26","close":8980.0},{"date":"2024-09-27","close":9080.0},{"date":"2024-09-30","close":8750.0},{"date":"2024-10-02","close":8570.0},{"date":"2024-10-04","close":8660.0},{"date":"2024-10-07","close":8780.0},{"date":"2024-10-08","close":8720.0},{"date":"2024-10-10","close":8630.0},{"date":"2024-10-11","close":8520.0},{"date":"2024-10-14","close":8470.0},{"date":"2024-10-15","close":8600.0},{"date":"2024-10-16","close":8450.0},{"date":"2024-10-17","close":8590.0},{"date":"2024-10-18","close":8450.0},{"date":"2024-10-21","close":8350.0},{"date":"2024-10-22","close":8080.0},{"date":"2024-10-23","close":8240.0},{"date":"2024-10-24","close":8020.0},{"date":"2024-10-25","close":8010.0},{"date":"2024-10-28","close":7810.0},{"date":"2024-10-29","close":7790.0},{"date":"2024-10-30","close":7730.0},{"date":"2024-10-31","close":8010.0},{"date":"2024-11-01","close":7990.0},{"date":"2024-11-04","close":7970.0},{"date":"2024-11-05","close":7770.0},{"date":"2024-11-06","close":7700.0},{"date":"2024-11-07","close":7530.0},{"date":"2024-11-08","close":7540.0},{"date":"2024-11-11","close":7010.0},{"date":"2024-11-12","close":6590.0},{"date":"2024-11-13","close":6550.0},{"date":"2024-11-14","close":6560.0},{"date":"2024-11-15","close":6260.0},{"date":"2024-11-18","close":6540.0},{"date":"2024-11-19","close":6480.0},{"date":"2024-11-20","close":6480.0},{"date":"2024-11-21","close":6510.0},{"date":"2024-11-22","close":7090.0},{"date":"2024-11-25","close":6940.0},{"date":"2024-11-26","close":6920.0},{"date":"2024-11-27","close":6820.0},{"date":"2024-11-28","close":6660.0},{"date":"2024-11-29","close":6500.0},{"date":"2024-12-02","close":6400.0},{"date":"2024-12-03","close":6420.0},{"date":"2024-12-04","close":6700.0},{"date":"2024-12-05","close":6530.0},{"date":"2024-12-06","close":6450.0},{"date":"2024-12-09","close":5690.0},{"date":"2024-12-10","close":6030.0},{"date":"2024-12-11","close":6180.0},{"date":"2024-12-12","close":6220.0},{"date":"2024-12-13","close":6440.0},{"date":"2024-12-16","close":6440.0},{"date":"2024-12-17","close":6500.0},{"date":"2024-12-18","close":6530.0},{"date":"2024-12-19","close":6490.0},{"date":"2024-12-20","close":6500.0},{"date":"2024-12-23","close":6530.0},{"date":"2024-12-24","close":6640.0},{"date":"2024-12-26","close":6630.0},{"date":"2024-12-27","close":6600.0},{"date":"2024-12-30","close":6610.0},{"date":"2025-01-02","close":6720.0},{"date":"2025-01-03","close":6850.0},{"date":"2025-01-06","close":6930.0},{"date":"2025-01-07","close":6990.0},{"date":"2025-01-08","close":7660.0},{"date":"2025-01-09","close":7450.0},{"date":"2025-01-10","close":7340.0},{"date":"2025-01-13","close":7340.0},{"date":"2025-01-14","close":7290.0},{"date":"2025-01-15","close":7510.0},{"date":"2025-01-16","close":7350.0},{"date":"2025-01-17","close":7220.0},{"date":"2025-01-20","close":7260.0},{"date":"2025-01-21","close":7250.0},{"date":"2025-01-22","close":7050.0},{"date":"2025-01-23","close":6600.0},{"date":"2025-01-24","close":6820.0},{"date":"2025-01-31","close":6800.0},{"date":"2025-02-03","close":6300.0},{"date":"2025-02-04","close":6380.0},{"date":"2025-02-05","close":6530.0},{"date":"2025-02-06","close":6510.0},{"date":"2025-02-07","close":6550.0},{"date":"2025-02-10","close":6960.0},{"date":"2025-02-11","close":6560.0},{"date":"2025-02-12","close":6610.0},{"date":"2025-02-13","close":6550.0},{"date":"2025-02-14","close":6050.0},{"date":"2025-02-17","close":5920.0},{"date":"2025-02-18","close":6090.0},{"date":"2025-02-19","close":6090.0},{"date":"2025-02-20","close":6120.0},{"date":"2025-02-21","close":6150.0},{"date":"2025-02-24","close":6450.0},{"date":"2025-02-25","close":6320.0},{"date":"2025-02-26","close":6120.0},{"date":"2025-02-27","close":6120.0},{"date":"2025-02-28","close":5990.0},{"date":"2025-03-04","close":5770.0},{"date":"2025-03-05","close":5850.0},{"date":"2025-03-06","close":5880.0},{"date":"2025-03-07","close":6040.0},{"date":"2025-03-10","close":6020.0},{"date":"2025-03-11","close":5920.0},{"date":"2025-03-12","close":5930.0},{"date":"2025-03-13","close":5900.0},{"date":"2025-03-14","close":5850.0},{"date":"2025-03-17","close":5770.0},{"date":"2025-03-18","close":5700.0},{"date":"2025-03-19","close":5710.0},{"date":"2025-03-20","close":5730.0},{"date":"2025-03-21","close":5950.0},{"date":"2025-03-24","close":6090.0},{"date":"2025-03-25","close":5890.0},{"date":"2025-03-26","close":5970.0},{"date":"2025-03-27","close":5920.0},{"date":"2025-03-28","close":5120.0},{"date":"2025-03-31","close":4805.0},{"date":"2025-04-01","close":5020.0},{"date":"2025-04-02","close":5150.0},{"date":"2025-04-03","close":5090.0},{"date":"2025-04-04","close":5070.0},{"date":"2025-04-07","close":4840.0},{"date":"2025-04-08","close":4900.0},{"date":"2025-04-09","close":4750.0},{"date":"2025-04-10","close":4900.0},{"date":"2025-04-11","close":4645.0},{"date":"2025-04-14","close":4770.0},{"date":"2025-04-15","close":4840.0},{"date":"2025-04-16","close":4865.0},{"date":"2025-04-17","close":4920.0},{"date":"2025-04-18","close":6390.0},{"date":"2025-04-21","close":6130.0},{"date":"2025-04-22","close":5800.0},{"date":"2025-04-23","close":5990.0},{"date":"2025-04-24","close":5830.0},{"date":"2025-04-25","close":6100.0},{"date":"2025-04-28","close":6500.0},{"date":"2025-04-29","close":6270.0},{"date":"2025-04-30","close":6120.0},{"date":"2025-05-02","close":6080.0},{"date":"2025-05-07","close":6020.0},{"date":"2025-05-08","close":6250.0},{"date":"2025-05-09","close":6140.0},{"date":"2025-05-12","close":5990.0},{"date":"2025-05-13","close":5880.0},{"date":"2025-05-14","close":5940.0},{"date":"2025-05-15","close":6000.0},{"date":"2025-05-16","close":5720.0},{"date":"2025-05-19","close":5600.0},{"date":"2025-05-20","close":5620.0},{"date":"2025-05-21","close":5640.0},{"date":"2025-05-22","close":5610.0},{"date":"2025-05-23","close":5340.0},{"date":"2025-05-26","close":5650.0},{"date":"2025-05-27","close":5490.0},{"date":"2025-05-28","close":5510.0},{"date":"2025-05-29","close":5510.0},{"date":"2025-05-30","close":5600.0},{"date":"2025-06-02","close":5560.0},{"date":"2025-06-04","close":5580.0},{"date":"2025-06-05","close":5550.0},{"date":"2025-06-09","close":5520.0},{"date":"2025-06-10","close":5520.0},{"date":"2025-06-11","close":5770.0},{"date":"2025-06-12","close":5800.0},{"date":"2025-06-13","close":5750.0},{"date":"2025-06-16","close":5730.0},{"date":"2025-06-17","close":5710.0},{"date":"2025-06-18","close":5650.0},{"date":"2025-06-19","close":5590.0},{"date":"2025-06-20","close":5750.0},{"date":"2025-06-23","close":5550.0},{"date":"2025-06-24","close":5460.0},{"date":"2025-06-25","close":5550.0},{"date":"2025-06-26","close":5410.0},{"date":"2025-06-27","close":5390.0},{"date":"2025-06-30","close":5240.0},{"date":"2025-07-01","close":5410.0},{"date":"2025-07-02","close":5640.0},{"date":"2025-07-03","close":5630.0},{"date":"2025-07-04","close":5670.0},{"date":"2025-07-07","close":5610.0},{"date":"2025-07-08","close":5540.0},{"date":"2025-07-09","close":5390.0},{"date":"2025-07-10","close":5300.0},{"date":"2025-07-11","close":5400.0},{"date":"2025-07-14","close":5490.0},{"date":"2025-07-15","close":5580.0},{"date":"2025-07-16","close":5440.0},{"date":"2025-07-17","close":5490.0},{"date":"2025-07-18","close":5500.0},{"date":"2025-07-21","close":5510.0},{"date":"2025-07-22","close":5490.0},{"date":"2025-07-23","close":5480.0},{"date":"2025-07-24","close":5430.0},{"date":"2025-07-25","close":5430.0},{"date":"2025-07-28","close":5380.0},{"date":"2025-07-29","close":5320.0},{"date":"2025-07-30","close":5310.0},{"date":"2025-07-31","close":5280.0},{"date":"2025-08-01","close":5050.0},{"date":"2025-08-04","close":5090.0},{"date":"2025-08-05","close":5280.0},{"date":"2025-08-06","close":5180.0},{"date":"2025-08-07","close":5130.0},{"date":"2025-08-08","close":5190.0},{"date":"2025-08-11","close":5250.0},{"date":"2025-08-12","close":5110.0},{"date":"2025-08-13","close":5120.0},{"date":"2025-08-14","close":5000.0},{"date":"2025-08-18","close":4900.0},{"date":"2025-08-19","close":4870.0},{"date":"2025-08-20","close":4880.0},{"date":"2025-08-21","close":4910.0},{"date":"2025-08-22","close":4870.0},{"date":"2025-08-25","close":4865.0},{"date":"2025-08-26","close":4960.0},{"date":"2025-08-27","close":5000.0},{"date":"2025-08-28","close":4990.0},{"date":"2025-08-29","close":4945.0},{"date":"2025-09-01","close":4910.0},{"date":"2025-09-02","close":4910.0},{"date":"2025-09-03","close":4920.0},{"date":"2025-09-04","close":4960.0},{"date":"2025-09-05","close":4995.0},{"date":"2025-09-08","close":5030.0},{"date":"2025-09-09","close":4965.0},{"date":"2025-09-10","close":5090.0},{"date":"2025-09-11","close":5100.0},{"date":"2025-09-12","close":5040.0},{"date":"2025-09-15","close":4920.0},{"date":"2025-09-16","close":5000.0},{"date":"2025-09-17","close":5000.0},{"date":"2025-09-18","close":4980.0},{"date":"2025-09-19","close":5050.0},{"date":"2025-09-22","close":5040.0},{"date":"2025-09-23","close":5030.0},{"date":"2025-09-24","close":5040.0},{"date":"2025-09-25","close":5060.0},{"date":"2025-09-26","close":5010.0},{"date":"2025-09-29","close":5070.0},{"date":"2025-09-30","close":5010.0},{"date":"2025-10-01","close":4900.0},{"date":"2025-10-02","close":5010.0},{"date":"2025-10-10","close":4820.0},{"date":"2025-10-13","close":4760.0},{"date":"2025-10-14","close":4855.0},{"date":"2025-10-15","close":4785.0},{"date":"2025-10-16","close":4795.0},{"date":"2025-10-17","close":4730.0},{"date":"2025-10-20","close":4720.0},{"date":"2025-10-21","close":4650.0},{"date":"2025-10-22","close":4665.0},{"date":"2025-10-23","close":4575.0},{"date":"2025-10-24","close":4745.0},{"date":"2025-10-27","close":4695.0},{"date":"2025-10-28","close":4530.0},{"date":"2025-10-29","close":4535.0},{"date":"2025-10-30","close":4460.0},{"date":"2025-10-31","close":4415.0},{"date":"2025-11-03","close":4420.0},{"date":"2025-11-04","close":4625.0},{"date":"2025-11-05","close":4455.0},{"date":"2025-11-06","close":4500.0},{"date":"2025-11-07","close":4345.0},{"date":"2025-11-10","close":4370.0},{"date":"2025-11-11","close":4535.0},{"date":"2025-11-12","close":4485.0},{"date":"2025-11-13","close":4535.0},{"date":"2025-11-14","close":4530.0},{"date":"2025-11-17","close":4400.0},{"date":"2025-11-18","close":4440.0},{"date":"2025-11-19","close":4535.0},{"date":"2025-11-20","close":4785.0},{"date":"2025-11-21","close":4915.0},{"date":"2025-11-24","close":5250.0},{"date":"2025-11-25","close":5130.0},{"date":"2025-11-26","close":5280.0},{"date":"2025-11-27","close":5130.0},{"date":"2025-11-28","close":5170.0},{"date":"2025-12-01","close":5440.0},{"date":"2025-12-02","close":5360.0},{"date":"2025-12-03","close":5330.0},{"date":"2025-12-04","close":5210.0},{"date":"2025-12-05","close":5070.0},{"date":"2025-12-08","close":5370.0},{"date":"2025-12-09","close":5240.0},{"date":"2025-12-10","close":5100.0},{"date":"2025-12-11","close":5110.0},{"date":"2025-12-12","close":5160.0},{"date":"2025-12-15","close":5120.0},{"date":"2025-12-16","close":5050.0},{"date":"2025-12-17","close":5000.0},{"date":"2025-12-18","close":5150.0},{"date":"2025-12-19","close":5210.0},{"date":"2025-12-22","close":5250.0},{"date":"2025-12-23","close":5190.0},{"date":"2025-12-24","close":5130.0},{"date":"2025-12-26","close":5390.0},{"date":"2025-12-29","close":5230.0},{"date":"2025-12-30","close":5240.0},{"date":"2026-01-02","close":5210.0},{"date":"2026-01-05","close":4995.0},{"date":"2026-01-06","close":5080.0},{"date":"2026-01-07","close":4850.0},{"date":"2026-01-08","close":4855.0},{"date":"2026-01-09","close":4795.0},{"date":"2026-01-12","close":4840.0},{"date":"2026-01-13","close":4750.0},{"date":"2026-01-14","close":4790.0},{"date":"2026-01-15","close":4795.0},{"date":"2026-01-16","close":4750.0},{"date":"2026-01-19","close":4775.0},{"date":"2026-01-20","close":4990.0},{"date":"2026-01-21","close":5160.0},{"date":"2026-01-22","close":5150.0},{"date":"2026-01-23","close":5200.0},{"date":"2026-01-26","close":5310.0},{"date":"2026-01-27","close":5260.0},{"date":"2026-01-28","close":5220.0},{"date":"2026-01-29","close":5020.0},{"date":"2026-01-30","close":5080.0},{"date":"2026-02-02","close":5110.0},{"date":"2026-02-03","close":5200.0},{"date":"2026-02-04","close":5010.0},{"date":"2026-02-05","close":5190.0},{"date":"2026-02-06","close":5000.0},{"date":"2026-02-09","close":5000.0},{"date":"2026-02-10","close":5130.0},{"date":"2026-02-11","close":5000.0},{"date":"2026-02-12","close":5190.0},{"date":"2026-02-13","close":4975.0},{"date":"2026-02-19","close":4965.0},{"date":"2026-02-20","close":4900.0},{"date":"2026-02-23","close":4685.0},{"date":"2026-02-24","close":4520.0},{"date":"2026-02-25","close":4750.0},{"date":"2026-02-26","close":4475.0},{"date":"2026-02-27","close":4180.0},{"date":"2026-03-03","close":3825.0},{"date":"2026-03-04","close":3505.0},{"date":"2026-03-05","close":3710.0},{"date":"2026-03-06","close":3910.0},{"date":"2026-03-09","close":3660.0},{"date":"2026-03-10","close":3700.0},{"date":"2026-03-11","close":3770.0},{"date":"2026-03-12","close":3870.0},{"date":"2026-03-13","close":3930.0},{"date":"2026-03-16","close":3815.0},{"date":"2026-03-17","close":3725.0},{"date":"2026-03-18","close":3900.0},{"date":"2026-03-19","close":4040.0},{"date":"2026-03-20","close":4030.0},{"date":"2026-03-23","close":4060.0},{"date":"2026-03-24","close":4165.0},{"date":"2026-03-25","close":4290.0},{"date":"2026-03-26","close":4390.0},{"date":"2026-03-27","close":4520.0},{"date":"2026-03-30","close":4600.0},{"date":"2026-03-31","close":4920.0},{"date":"2026-04-01","close":5110.0},{"date":"2026-04-02","close":4880.0},{"date":"2026-04-03","close":4835.0},{"date":"2026-04-06","close":4900.0},{"date":"2026-04-07","close":4720.0},{"date":"2026-04-08","close":5070.0},{"date":"2026-04-09","close":5120.0},{"date":"2026-04-10","close":4920.0},{"date":"2026-04-13","close":5100.0},{"date":"2026-04-14","close":5060.0},{"date":"2026-04-15","close":5110.0},{"date":"2026-04-16","close":5150.0},{"date":"2026-04-17","close":5250.0},{"date":"2026-04-20","close":5310.0},{"date":"2026-04-21","close":5200.0},{"date":"2026-04-22","close":5140.0},{"date":"2026-04-23","close":4995.0},{"date":"2026-04-24","close":4970.0},{"date":"2026-04-27","close":4940.0},{"date":"2026-04-28","close":4890.0},{"date":"2026-04-29","close":4925.0},{"date":"2026-04-30","close":4915.0},{"date":"2026-05-04","close":4840.0},{"date":"2026-05-06","close":4890.0},{"date":"2026-05-07","close":4710.0},{"date":"2026-05-08","close":4820.0},{"date":"2026-05-11","close":4825.0},{"date":"2026-05-12","close":4685.0},{"date":"2026-05-13","close":4810.0},{"date":"2026-05-14","close":4660.0},{"date":"2026-05-15","close":4335.0},{"date":"2026-05-18","close":4815.0},{"date":"2026-05-19","close":4480.0},{"date":"2026-05-20","close":4910.0},{"date":"2026-05-21","close":4835.0},{"date":"2026-05-22","close":5000.0},{"date":"2026-05-26","close":4910.0},{"date":"2026-05-27","close":4800.0},{"date":"2026-05-28","close":4655.0},{"date":"2026-05-29","close":4705.0},{"date":"2026-06-01","close":4405.0},{"date":"2026-06-02","close":4210.0},{"date":"2026-06-04","close":3920.0},{"date":"2026-06-05","close":3780.0},{"date":"2026-06-08","close":3780.0},{"date":"2026-06-09","close":3695.0},{"date":"2026-06-10","close":3535.0},{"date":"2026-06-11","close":3575.0},{"date":"2026-06-12","close":3790.0},{"date":"2026-06-15","close":3895.0},{"date":"2026-06-16","close":3930.0},{"date":"2026-06-17","close":4050.0},{"date":"2026-06-18","close":3985.0},{"date":"2026-06-19","close":3875.0},{"date":"2026-06-22","close":3530.0},{"date":"2026-06-23","close":3565.0},{"date":"2026-06-24","close":3310.0},{"date":"2026-06-25","close":3050.0},{"date":"2026-06-26","close":2795.0},{"date":"2026-06-29","close":2985.0},{"date":"2026-06-30","close":2920.0},{"date":"2026-07-01","close":3070.0},{"date":"2026-07-02","close":3005.0},{"date":"2026-07-03","close":3095.0},{"date":"2026-07-06","close":3060.0},{"date":"2026-07-07","close":3160.0},{"date":"2026-07-08","close":3205.0},{"date":"2026-07-09","close":2900.0},{"date":"2026-07-10","close":2905.0},{"date":"2026-07-13","close":3045.0},{"date":"2026-07-14","close":3050.0},{"date":"2026-07-15","close":2995.0},{"date":"2026-07-16","close":2995.0},{"date":"2026-07-20","close":2845.0},{"date":"2026-07-21","close":2795.0},{"date":"2026-07-22","close":2720.0},{"date":"2026-07-23","close":2845.0},{"date":"2026-07-24","close":2880.0},{"date":"2026-07-27","close":3020.0},{"date":"2026-07-28","close":3925.0},{"date":"2026-07-29","close":2980.0},{"date":"2026-07-30","close":2505.0},{"date":"2026-07-31","close":2645.0},{"date":"2026-08-03","close":2975.0},{"date":"2026-08-04","close":2900.0},{"date":"2026-08-05","close":2855.0},{"date":"2026-08-06","close":2450.0},{"date":"2026-08-07","close":2350.0},{"date":"2026-08-10","close":2380.0},{"date":"2026-08-11","close":2575.0},{"date":"2026-08-12","close":2660.0},{"date":"2026-08-13","close":2460.0},{"date":"2026-08-14","close":2485.0},{"date":"2026-08-18","close":2360.0},{"date":"2026-08-19","close":2300.0},{"date":"2026-08-20","close":2415.0},{"date":"2026-08-21","close":2570.0},{"date":"2026-08-24","close":2680.0},{"date":"2026-08-25","close":2870.0},{"date":"2026-08-26","close":3485.0},{"date":"2026-08-27","close":3420.0},{"date":"2026-08-28","close":3280.0},{"date":"2026-08-31","close":3330.0},{"date":"2026-09-01","close":3765.0},{"date":"2026-09-02","close":3900.0},{"date":"2026-09-03","close":3930.0},{"date":"2026-09-04","close":4260.0},{"date":"2026-09-07","close":3600.0},{"date":"2026-09-08","close":3580.0},{"date":"2026-09-09","close":3600.0},{"date":"2026-09-10","close":3810.0},{"date":"2026-09-11","close":3885.0},{"date":"2026-09-14","close":3850.0},{"date":"2026-09-15","close":3980.0},{"date":"2026-09-16","close":3980.0},{"date":"2026-09-17","close":4145.0},{"date":"2026-09-18","close":4490.0},{"date":"2026-09-21","close":4265.0},{"date":"2026-09-22","close":4100.0},{"date":"2026-09-23","close":4115.0},{"date":"2026-09-28","close":4095.0},{"date":"2026-09-29","close":4180.0},{"date":"2026-09-30","close":3980.0},{"date":"2026-10-01","close":4000.0},{"date":"2026-10-02","close":4125.0},{"date":"2026-10-06","close":3825.0},{"date":"2026-10-07","close":3890.0},{"date":"2026-10-08","close":3685.0},{"date":"2026-10-12","close":3670.0},{"date":"2026-10-13","close":3720.0},{"date":"2026-10-14","close":3850.0},{"date":"2026-10-15","close":3670.0},{"date":"2026-10-16","close":3855.0},{"date":"2026-10-19","close":4120.0},{"date":"2026-10-20","close":4220.0},{"date":"2026-10-21","close":4285.0},{"date":"2026-10-22","close":4250.0},{"date":"2026-10-23","close":4155.0}],"chart_data":[{"date":"2024-10-23","open":8080,"high":8280,"low":7890,"close":8240,"volume":15802,"rsi_14":35.75,"sma_20":8615.0,"sma_60":9383.67,"sma_120":9784.08},{"date":"2024-10-24","open":8200,"high":8200,"low":7970,"close":8020,"volume":7545,"rsi_14":34.97,"sma_20":8579.0,"sma_60":9357.17,"sma_120":9772.42},{"date":"2024-10-25","open":8200,"high":8200,"low":7810,"close":8010,"volume":7915,"rsi_14":31.43,"sma_20":8542.5,"sma_60":9332.5,"sma_120":9761.0},{"date":"2024-10-28","open":8000,"high":8000,"low":7690,"close":7810,"volume":14939,"rsi_14":23.5,"sma_20":8488.0,"sma_60":9304.33,"sma_120":9748.0},{"date":"2024-10-29","open":7780,"high":7940,"low":7780,"close":7790,"volume":4384,"rsi_14":24.02,"sma_20":8428.5,"sma_60":9275.83,"sma_120":9734.83},{"date":"2024-10-30","open":7730,"high":7820,"low":7500,"close":7730,"volume":11845,"rsi_14":24.43,"sma_20":8361.0,"sma_60":9198.83,"sma_120":9720.58},{"date":"2024-10-31","open":7550,"high":8400,"low":7550,"close":8010,"volume":29477,"rsi_14":36.79,"sma_20":8324.0,"sma_60":9137.67,"sma_120":9709.0},{"date":"2024-11-01","open":8290,"high":8290,"low":7910,"close":7990,"volume":15453,"rsi_14":37.37,"sma_20":8295.0,"sma_60":9093.17,"sma_120":9696.25},{"date":"2024-11-04","open":8040,"high":8070,"low":7850,"close":7970,"volume":9563,"rsi_14":32.4,"sma_20":8260.5,"sma_60":9047.33,"sma_120":9683.33},{"date":"2024-11-05","open":8190,"high":8190,"low":7770,"close":7770,"volume":14342,"rsi_14":31.52,"sma_20":8210.0,"sma_60":8996.17,"sma_120":9667.17},{"date":"2024-11-06","open":8000,"high":8000,"low":7660,"close":7700,"volume":10756,"rsi_14":24.86,"sma_20":8159.0,"sma_60":8973.83,"sma_120":9651.08},{"date":"2024-11-07","open":7850,"high":7850,"low":7370,"close":7530,"volume":30292,"rsi_14":24.44,"sma_20":8104.0,"sma_60":8944.83,"sma_120":9609.58},{"date":"2024-11-08","open":7550,"high":7750,"low":7470,"close":7540,"volume":6993,"rsi_14":26.32,"sma_20":8055.0,"sma_60":8902.0,"sma_120":9563.17},{"date":"2024-11-11","open":7540,"high":7540,"low":6790,"close":7010,"volume":49830,"rsi_14":22.84,"sma_20":7982.0,"sma_60":8838.33,"sma_120":9509.75},{"date":"2024-11-12","open":6760,"high":7000,"low":6570,"close":6590,"volume":23424,"rsi_14":13.0,"sma_20":7881.5,"sma_60":8766.0,"sma_120":9457.58},{"date":"2024-11-13","open":6610,"high":6820,"low":6430,"close":6550,"volume":11807,"rsi_14":14.15,"sma_20":7786.5,"sma_60":8698.0,"sma_120":9408.67},{"date":"2024-11-14","open":6450,"high":6610,"low":6440,"close":6560,"volume":8934,"rsi_14":14.63,"sma_20":7685.0,"sma_60":8632.5,"sma_120":9364.17},{"date":"2024-11-15","open":6350,"high":6450,"low":6130,"close":6260,"volume":32122,"rsi_14":13.95,"sma_20":7575.5,"sma_60":8560.17,"sma_120":9325.25},{"date":"2024-11-18","open":6230,"high":6570,"low":6150,"close":6540,"volume":21711,"rsi_14":24.07,"sma_20":7485.0,"sma_60":8492.17,"sma_120":9286.83},{"date":"2024-11-19","open":6460,"high":6640,"low":6400,"close":6480,"volume":10821,"rsi_14":24.07,"sma_20":7405.0,"sma_60":8414.17,"sma_120":9245.75},{"date":"2024-11-20","open":6410,"high":6500,"low":6230,"close":6480,"volume":5052,"rsi_14":14.08,"sma_20":7317.0,"sma_60":8335.0,"sma_120":9209.83},{"date":"2024-11-21","open":6520,"high":6690,"low":6460,"close":6510,"volume":9519,"rsi_14":15.42,"sma_20":7241.5,"sma_60":8271.33,"sma_120":9170.08},{"date":"2024-11-22","open":6550,"high":7840,"low":6550,"close":7090,"volume":468759,"rsi_14":33.7,"sma_20":7195.5,"sma_60":8227.5,"sma_120":9137.08},{"date":"2024-11-25","open":7040,"high":7230,"low":6920,"close":6940,"volume":30780,"rsi_14":34.34,"sma_20":7152.0,"sma_60":8189.0,"sma_120":9106.0},{"date":"2024-11-26","open":7020,"high":7020,"low":6780,"close":6920,"volume":16203,"rsi_14":35.0,"sma_20":7108.5,"sma_60":8151.0,"sma_120":9074.5},{"date":"2024-11-27","open":6960,"high":6970,"low":6780,"close":6820,"volume":10705,"rsi_14":35.97,"sma_20":7063.0,"sma_60":8113.5,"sma_120":9042.58},{"date":"2024-11-28","open":6950,"high":6950,"low":6640,"close":6660,"volume":13100,"rsi_14":33.58,"sma_20":6995.5,"sma_60":8073.0,"sma_120":9011.67},{"date":"2024-11-29","open":6680,"high":6680,"low":6410,"close":6500,"volume":11843,"rsi_14":38.96,"sma_20":6921.0,"sma_60":8028.83,"sma_120":8980.08},{"date":"2024-12-02","open":6410,"high":6800,"low":6380,"close":6400,"volume":7929,"rsi_14":45.23,"sma_20":6842.5,"sma_60":7982.17,"sma_120":8947.42},{"date":"2024-12-03","open":6340,"high":6500,"low":6310,"close":6420,"volume":14289,"rsi_14":46.7,"sma_20":6775.0,"sma_60":7935.83,"sma_120":8913.58},{"date":"2024-12-04","open":6450,"high":7420,"low":6450,"close":6700,"volume":120219,"rsi_14":53.12,"sma_20":6725.0,"sma_60":7896.17,"sma_120":8882.5},{"date":"2024-12-05","open":6600,"high":6700,"low":6460,"close":6530,"volume":13152,"rsi_14":56.4,"sma_20":6675.0,"sma_60":7856.67,"sma_120":8851.5},{"date":"2024-12-06","open":6410,"high":6700,"low":6140,"close":6450,"volume":17647,"rsi_14":47.64,"sma_20":6620.5,"sma_60":7815.83,"sma_120":8820.0},{"date":"2024-12-09","open":6390,"high":6450,"low":5690,"close":5690,"volume":47413,"rsi_14":34.87,"sma_20":6554.5,"sma_60":7764.0,"sma_120":8784.25},{"date":"2024-12-10","open":5600,"high":6140,"low":5600,"close":6030,"volume":11795,"rsi_14":42.37,"sma_20":6526.5,"sma_60":7720.83,"sma_120":8752.0},{"date":"2024-12-11","open":6020,"high":6260,"low":6020,"close":6180,"volume":12530,"rsi_14":44.63,"sma_20":6508.0,"sma_60":7678.83,"sma_120":8721.83},{"date":"2024-12-12","open":6180,"high":6310,"low":6140,"close":6220,"volume":8216,"rsi_14":32.81,"sma_20":6491.0,"sma_60":7638.67,"sma_120":8692.33},{"date":"2024-12-13","open":6220,"high":6460,"low":6160,"close":6440,"volume":11136,"rsi_14":40.38,"sma_20":6500.0,"sma_60":7598.67,"sma_120":8664.33},{"date":"2024-12-16","open":6470,"high":6490,"low":6300,"close":6440,"volume":5219,"rsi_14":40.7,"sma_20":6495.0,"sma_60":7557.67,"sma_120":8634.08},{"date":"2024-12-17","open":6450,"high":6520,"low":6360,"close":6500,"volume":13244,"rsi_14":43.7,"sma_20":6496.0,"sma_60":7516.5,"sma_120":8606.83},{"date":"2024-12-18","open":6500,"high":6570,"low":6330,"close":6530,"volume":7441,"rsi_14":47.3,"sma_20":6498.5,"sma_60":7476.83,"sma_120":8580.17},{"date":"2024-12-19","open":6270,"high":6520,"low":6270,"close":6490,"volume":5741,"rsi_14":49.78,"sma_20":6497.5,"sma_60":7439.33,"sma_120":8555.08},{"date":"2024-12-20","open":6420,"high":6570,"low":6310,"close":6500,"volume":5703,"rsi_14":52.27,"sma_20":6468.0,"sma_60":7402.0,"sma_120":8528.5},{"date":"2024-12-23","open":6520,"high":6590,"low":6450,"close":6530,"volume":4470,"rsi_14":52.49,"sma_20":6447.5,"sma_60":7362.5,"sma_120":8503.5},{"date":"2024-12-24","open":6590,"high":6680,"low":6420,"close":6640,"volume":11950,"rsi_14":48.53,"sma_20":6433.5,"sma_60":7323.5,"sma_120":8476.58},{"date":"2024-12-26","open":6590,"high":6640,"low":6410,"close":6630,"volume":7340,"rsi_14":52.66,"sma_20":6424.0,"sma_60":7282.67,"sma_120":8448.83},{"date":"2024-12-27","open":6580,"high":6690,"low":6400,"close":6600,"volume":6795,"rsi_14":54.1,"sma_20":6421.0,"sma_60":7246.83,"sma_120":8422.33},{"date":"2024-12-30","open":6550,"high":6680,"low":6470,"close":6610,"volume":8096,"rsi_14":92.59,"sma_20":6426.5,"sma_60":7214.17,"sma_120":8396.67},{"date":"2025-01-02","open":6610,"high":6730,"low":6600,"close":6720,"volume":2977,"rsi_14":90.59,"sma_20":6442.5,"sma_60":7181.83,"sma_120":8373.0},{"date":"2025-01-03","open":6790,"high":7080,"low":6550,"close":6850,"volume":32882,"rsi_14":90.36,"sma_20":6464.0,"sma_60":7149.67,"sma_120":8351.08},{"date":"2025-01-06","open":6890,"high":6990,"low":6730,"close":6930,"volume":7365,"rsi_14":90.8,"sma_20":6475.5,"sma_60":7119.83,"sma_120":8329.67},{"date":"2025-01-07","open":7000,"high":7000,"low":6840,"close":6990,"volume":6650,"rsi_14":88.73,"sma_20":6498.5,"sma_60":7092.5,"sma_120":8309.0},{"date":"2025-01-08","open":6930,"high":7880,"low":6870,"close":7660,"volume":151917,"rsi_14":94.2,"sma_20":6559.0,"sma_60":7078.17,"sma_120":8295.08},{"date":"2025-01-09","open":7620,"high":7960,"low":7310,"close":7450,"volume":47137,"rsi_14":81.05,"sma_20":6647.0,"sma_60":7061.17,"sma_120":8279.25},{"date":"2025-01-10","open":7450,"high":7700,"low":7310,"close":7340,"volume":14587,"rsi_14":75.16,"sma_20":6712.5,"sma_60":7040.17,"sma_120":8261.0},{"date":"2025-01-13","open":7550,"high":7750,"low":7300,"close":7340,"volume":15830,"rsi_14":77.07,"sma_20":6770.5,"sma_60":7021.67,"sma_120":8243.83},{"date":"2025-01-14","open":7280,"high":7460,"low":7200,"close":7290,"volume":5793,"rsi_14":74.53,"sma_20":6824.0,"sma_60":7000.0,"sma_120":8226.75},{"date":"2025-01-15","open":7650,"high":7700,"low":7220,"close":7510,"volume":12516,"rsi_14":77.22,"sma_20":6877.5,"sma_60":6984.33,"sma_120":8211.5},{"date":"2025-01-16","open":7510,"high":7570,"low":7350,"close":7350,"volume":7918,"rsi_14":69.19,"sma_20":6923.0,"sma_60":6967.67,"sma_120":8195.25},{"date":"2025-01-17","open":7440,"high":7440,"low":7040,"close":7220,"volume":15226,"rsi_14":64.97,"sma_20":6959.0,"sma_60":6953.33,"sma_120":8177.33},{"date":"2025-01-20","open":7190,"high":7260,"low":7060,"close":7260,"volume":5735,"rsi_14":66.67,"sma_20":6995.5,"sma_60":6937.0,"sma_120":8160.33},{"date":"2025-01-21","open":7130,"high":7270,"low":7130,"close":7250,"volume":3194,"rsi_14":66.16,"sma_20":7033.5,"sma_60":6924.17,"sma_120":8140.67},{"date":"2025-01-22","open":7180,"high":7300,"low":7050,"close":7050,"volume":7532,"rsi_14":57.97,"sma_20":7061.0,"sma_60":6908.17,"sma_120":8120.33},{"date":"2025-01-23","open":7200,"high":7200,"low":6590,"close":6600,"volume":20447,"rsi_14":44.77,"sma_20":7064.5,"sma_60":6888.0,"sma_120":8096.17},{"date":"2025-01-24","open":6930,"high":6970,"low":6640,"close":6820,"volume":4335,"rsi_14":47.83,"sma_20":7073.5,"sma_60":6871.83,"sma_120":8073.83},{"date":"2025-01-31","open":6820,"high":6820,"low":6530,"close":6800,"volume":4684,"rsi_14":46.18,"sma_20":7082.0,"sma_60":6856.33,"sma_120":8027.58},{"date":"2025-02-03","open":6720,"high":6720,"low":6110,"close":6300,"volume":18306,"rsi_14":20.69,"sma_20":7067.0,"sma_60":6827.83,"sma_120":7982.75},{"date":"2025-02-04","open":6340,"high":6590,"low":6300,"close":6380,"volume":4337,"rsi_14":25.57,"sma_20":7055.5,"sma_60":6801.0,"sma_120":7947.08},{"date":"2025-02-05","open":6400,"high":6640,"low":6300,"close":6530,"volume":5613,"rsi_14":31.84,"sma_20":7046.0,"sma_60":6777.0,"sma_120":7912.17},{"date":"2025-02-06","open":6540,"high":6590,"low":6410,"close":6510,"volume":3259,"rsi_14":31.56,"sma_20":7029.0,"sma_60":6756.0,"sma_120":7876.08},{"date":"2025-02-07","open":6510,"high":7470,"low":6220,"close":6550,"volume":75890,"rsi_14":33.48,"sma_20":7010.0,"sma_60":6736.83,"sma_120":7855.33},{"date":"2025-02-10","open":6450,"high":7190,"low":6340,"close":6960,"volume":49861,"rsi_14":38.68,"sma_20":7008.5,"sma_60":6727.33,"sma_120":7836.08},{"date":"2025-02-11","open":6960,"high":7020,"low":6560,"close":6560,"volume":24343,"rsi_14":35.21,"sma_20":6953.5,"sma_60":6711.0,"sma_120":7806.5},{"date":"2025-02-12","open":6550,"high":6780,"low":6450,"close":6610,"volume":8892,"rsi_14":38.22,"sma_20":6911.5,"sma_60":6704.33,"sma_120":7771.33},{"date":"2025-02-13","open":6680,"high":6680,"low":6520,"close":6550,"volume":6694,"rsi_14":36.4,"sma_20":6872.0,"sma_60":6703.67,"sma_120":7734.83},{"date":"2025-02-14","open":6500,"high":6550,"low":5860,"close":6050,"volume":48345,"rsi_14":30.65,"sma_20":6807.5,"sma_60":6695.33,"sma_120":7696.67},{"date":"2025-02-17","open":6070,"high":6160,"low":5620,"close":5920,"volume":52490,"rsi_14":31.35,"sma_20":6739.0,"sma_60":6684.67,"sma_120":7658.58},{"date":"2025-02-18","open":6010,"high":6090,"low":5840,"close":6090,"volume":19091,"rsi_14":40.73,"sma_20":6668.0,"sma_60":6681.83,"sma_120":7621.0},{"date":"2025-02-19","open":6200,"high":6250,"low":6090,"close":6090,"volume":17251,"rsi_14":35.57,"sma_20":6605.0,"sma_60":6674.33,"sma_120":7583.25},{"date":"2025-02-20","open":6200,"high":6200,"low":6050,"close":6120,"volume":4363,"rsi_14":36.61,"sma_20":6550.0,"sma_60":6668.33,"sma_120":7541.25},{"date":"2025-02-21","open":6120,"high":6190,"low":6050,"close":6150,"volume":9626,"rsi_14":46.38,"sma_20":6494.5,"sma_60":6662.83,"sma_120":7498.92},{"date":"2025-02-24","open":6210,"high":6820,"low":6160,"close":6450,"volume":43393,"rsi_14":51.53,"sma_20":6454.5,"sma_60":6661.83,"sma_120":7466.58},{"date":"2025-02-25","open":6480,"high":6480,"low":6170,"close":6320,"volume":12608,"rsi_14":45.37,"sma_20":6418.0,"sma_60":6649.0,"sma_120":7438.25},{"date":"2025-02-26","open":6180,"high":6380,"low":6110,"close":6120,"volume":11458,"rsi_14":42.04,"sma_20":6394.0,"sma_60":6635.33,"sma_120":7412.17},{"date":"2025-02-27","open":6120,"high":6200,"low":6040,"close":6120,"volume":7639,"rsi_14":41.08,"sma_20":6359.0,"sma_60":6622.0,"sma_120":7386.5},{"date":"2025-02-28","open":6060,"high":6120,"low":5780,"close":5990,"volume":20226,"rsi_14":27.23,"sma_20":6318.5,"sma_60":6608.17,"sma_120":7360.83},{"date":"2025-03-04","open":5960,"high":5960,"low":5610,"close":5770,"volume":19525,"rsi_14":29.74,"sma_20":6292.0,"sma_60":6593.33,"sma_120":7333.17},{"date":"2025-03-05","open":5730,"high":5900,"low":5680,"close":5850,"volume":11338,"rsi_14":30.81,"sma_20":6265.5,"sma_60":6582.5,"sma_120":7305.67},{"date":"2025-03-06","open":5850,"high":5980,"low":5700,"close":5880,"volume":9538,"rsi_14":32.82,"sma_20":6233.0,"sma_60":6573.83,"sma_120":7278.0},{"date":"2025-03-07","open":5810,"high":6120,"low":5760,"close":6040,"volume":22506,"rsi_14":49.69,"sma_20":6209.5,"sma_60":6567.5,"sma_120":7251.67},{"date":"2025-03-10","open":6060,"high":6090,"low":5900,"close":6020,"volume":6213,"rsi_14":53.33,"sma_20":6183.0,"sma_60":6556.17,"sma_120":7226.17},{"date":"2025-03-11","open":5940,"high":5990,"low":5810,"close":5920,"volume":8330,"rsi_14":44.06,"sma_20":6131.0,"sma_60":6546.0,"sma_120":7201.33},{"date":"2025-03-12","open":5920,"high":6170,"low":5810,"close":5930,"volume":5123,"rsi_14":44.44,"sma_20":6099.5,"sma_60":6537.33,"sma_120":7176.58},{"date":"2025-03-13","open":5970,"high":5970,"low":5800,"close":5900,"volume":3686,"rsi_14":42.36,"sma_20":6064.0,"sma_60":6540.83,"sma_120":7152.42},{"date":"2025-03-14","open":5890,"high":5960,"low":5800,"close":5850,"volume":3331,"rsi_14":39.73,"sma_20":6029.0,"sma_60":6537.83,"sma_120":7129.33},{"date":"2025-03-17","open":5690,"high":5880,"low":5690,"close":5770,"volume":16476,"rsi_14":22.58,"sma_20":6015.0,"sma_60":6531.0,"sma_120":7104.92},{"date":"2025-03-18","open":5780,"high":5930,"low":5500,"close":5700,"volume":23543,"rsi_14":23.73,"sma_20":6004.0,"sma_60":6522.33,"sma_120":7080.5},{"date":"2025-03-19","open":5710,"high":5800,"low":5610,"close":5710,"volume":11178,"rsi_14":29.29,"sma_20":5985.0,"sma_60":6510.17,"sma_120":7054.42},{"date":"2025-03-20","open":5670,"high":5740,"low":5590,"close":5730,"volume":14360,"rsi_14":30.69,"sma_20":5967.0,"sma_60":6498.33,"sma_120":7028.0},{"date":"2025-03-21","open":5730,"high":6000,"low":5730,"close":5950,"volume":21555,"rsi_14":48.18,"sma_20":5958.5,"sma_60":6489.17,"sma_120":7002.83},{"date":"2025-03-24","open":5950,"high":6400,"low":5940,"close":6090,"volume":24349,"rsi_14":65.69,"sma_20":5955.5,"sma_60":6481.83,"sma_120":6979.33},{"date":"2025-03-25","open":6060,"high":6060,"low":5850,"close":5890,"volume":12877,"rsi_14":51.75,"sma_20":5927.5,"sma_60":6471.83,"sma_120":6955.58},{"date":"2025-03-26","open":5890,"high":6220,"low":5870,"close":5970,"volume":8876,"rsi_14":53.78,"sma_20":5910.0,"sma_60":6463.0,"sma_120":6932.5},{"date":"2025-03-27","open":5990,"high":5990,"low":5820,"close":5920,"volume":4702,"rsi_14":44.44,"sma_20":5900.0,"sma_60":6452.83,"sma_120":6907.67},{"date":"2025-03-28","open":5500,"high":5660,"low":4955,"close":5120,"volume":310542,"rsi_14":25.81,"sma_20":5850.0,"sma_60":6427.5,"sma_120":6875.5},{"date":"2025-03-31","open":5170,"high":5170,"low":4765,"close":4805,"volume":49916,"rsi_14":23.13,"sma_20":5790.75,"sma_60":6397.08,"sma_120":6839.88},{"date":"2025-04-01","open":4975,"high":5030,"low":4810,"close":5020,"volume":9698,"rsi_14":30.04,"sma_20":5753.25,"sma_60":6370.75,"sma_120":6808.79},{"date":"2025-04-02","open":5020,"high":5170,"low":4980,"close":5150,"volume":21979,"rsi_14":34.24,"sma_20":5718.25,"sma_60":6346.42,"sma_120":6780.29},{"date":"2025-04-03","open":5150,"high":5150,"low":4800,"close":5090,"volume":13503,"rsi_14":34.1,"sma_20":5678.75,"sma_60":6319.25,"sma_120":6750.54},{"date":"2025-04-04","open":5040,"high":5110,"low":4880,"close":5070,"volume":11170,"rsi_14":34.98,"sma_20":5630.25,"sma_60":6289.58,"sma_120":6719.62},{"date":"2025-04-07","open":5070,"high":5080,"low":4805,"close":4840,"volume":11895,"rsi_14":32.73,"sma_20":5571.25,"sma_60":6254.75,"sma_120":6687.29},{"date":"2025-04-08","open":4845,"high":5000,"low":4805,"close":4900,"volume":15078,"rsi_14":34.06,"sma_20":5520.25,"sma_60":6219.92,"sma_120":6656.21},{"date":"2025-04-09","open":4900,"high":4900,"low":4655,"close":4750,"volume":10430,"rsi_14":31.65,"sma_20":5461.25,"sma_60":6171.42,"sma_120":6624.79},{"date":"2025-04-10","open":4760,"high":4935,"low":4760,"close":4900,"volume":5199,"rsi_14":29.81,"sma_20":5411.25,"sma_60":6128.92,"sma_120":6595.04},{"date":"2025-04-11","open":4955,"high":4955,"low":4600,"close":4645,"volume":52502,"rsi_14":23.39,"sma_20":5351.0,"sma_60":6084.0,"sma_120":6562.08},{"date":"2025-04-14","open":4765,"high":4775,"low":4660,"close":4770,"volume":15816,"rsi_14":28.79,"sma_20":5301.0,"sma_60":6041.17,"sma_120":6531.42},{"date":"2025-04-15","open":4770,"high":4895,"low":4720,"close":4840,"volume":12961,"rsi_14":28.52,"sma_20":5258.0,"sma_60":6000.33,"sma_120":6500.17},{"date":"2025-04-16","open":4775,"high":4870,"low":4740,"close":4865,"volume":8230,"rsi_14":29.75,"sma_20":5215.75,"sma_60":5956.25,"sma_120":6470.29},{"date":"2025-04-17","open":4865,"high":4920,"low":4740,"close":4920,"volume":11636,"rsi_14":44.62,"sma_20":5175.25,"sma_60":5915.75,"sma_120":6441.71},{"date":"2025-04-18","open":4930,"high":6390,"low":4920,"close":6390,"volume":664110,"rsi_14":76.29,"sma_20":5197.25,"sma_60":5901.92,"sma_120":6427.62},{"date":"2025-04-21","open":6730,"high":6980,"low":5750,"close":6130,"volume":546334,"rsi_14":68.14,"sma_20":5199.25,"sma_60":5883.08,"sma_120":6410.04},{"date":"2025-04-22","open":6050,"high":6240,"low":5750,"close":5800,"volume":132065,"rsi_14":59.97,"sma_20":5194.75,"sma_60":5858.92,"sma_120":6391.54},{"date":"2025-04-23","open":5800,"high":6300,"low":5620,"close":5990,"volume":155695,"rsi_14":63.27,"sma_20":5195.75,"sma_60":5841.25,"sma_120":6374.71},{"date":"2025-04-24","open":5750,"high":5910,"low":5720,"close":5830,"volume":33480,"rsi_14":60.76,"sma_20":5191.25,"sma_60":5828.42,"sma_120":6358.21},{"date":"2025-04-25","open":5830,"high":6620,"low":5700,"close":6100,"volume":240929,"rsi_14":67.65,"sma_20":5240.25,"sma_60":5816.42,"sma_120":6344.12},{"date":"2025-04-28","open":6140,"high":6900,"low":6140,"close":6500,"volume":230044,"rsi_14":70.46,"sma_20":5325.0,"sma_60":5811.42,"sma_120":6333.88},{"date":"2025-04-29","open":6590,"high":6980,"low":6190,"close":6270,"volume":123765,"rsi_14":69.05,"sma_20":5387.5,"sma_60":5810.92,"sma_120":6319.38},{"date":"2025-04-30","open":6200,"high":6260,"low":5660,"close":6120,"volume":60653,"rsi_14":65.29,"sma_20":5436.0,"sma_60":5806.58,"sma_120":6303.79},{"date":"2025-05-02","open":6100,"high":6350,"low":5750,"close":6080,"volume":26617,"rsi_14":69.01,"sma_20":5485.5,"sma_60":5799.08,"sma_120":6288.04},{"date":"2025-05-07","open":6190,"high":6190,"low":5840,"close":6020,"volume":22448,"rsi_14":66.85,"sma_20":5533.0,"sma_60":5790.92,"sma_120":6273.46},{"date":"2025-05-08","open":6020,"high":6320,"low":5910,"close":6250,"volume":32790,"rsi_14":68.22,"sma_20":5603.5,"sma_60":5785.92,"sma_120":6261.38},{"date":"2025-05-09","open":6270,"high":6570,"low":6000,"close":6140,"volume":66131,"rsi_14":66.12,"sma_20":5665.5,"sma_60":5772.25,"sma_120":6249.79},{"date":"2025-05-12","open":6140,"high":6240,"low":5930,"close":5990,"volume":36964,"rsi_14":63.21,"sma_20":5727.5,"sma_60":5762.75,"sma_120":6236.88},{"date":"2025-05-13","open":6000,"high":6040,"low":5840,"close":5880,"volume":16493,"rsi_14":40.52,"sma_20":5776.5,"sma_60":5750.58,"sma_120":6227.46},{"date":"2025-05-14","open":5880,"high":6070,"low":5830,"close":5940,"volume":17719,"rsi_14":46.18,"sma_20":5841.25,"sma_60":5740.42,"sma_120":6222.04},{"date":"2025-05-15","open":5940,"high":6000,"low":5800,"close":6000,"volume":10722,"rsi_14":54.5,"sma_20":5902.75,"sma_60":5739.58,"sma_120":6217.46},{"date":"2025-05-16","open":6000,"high":6000,"low":5700,"close":5720,"volume":22432,"rsi_14":44.16,"sma_20":5946.75,"sma_60":5736.25,"sma_120":6210.46},{"date":"2025-05-19","open":5720,"high":5720,"low":5510,"close":5600,"volume":17271,"rsi_14":44.93,"sma_20":5983.5,"sma_60":5728.08,"sma_120":6204.96},{"date":"2025-05-20","open":5610,"high":5850,"low":5600,"close":5620,"volume":19277,"rsi_14":38.12,"sma_20":6018.5,"sma_60":5720.25,"sma_120":6197.29},{"date":"2025-05-21","open":5690,"high":5800,"low":5470,"close":5640,"volume":30055,"rsi_14":23.78,"sma_20":5981.0,"sma_60":5712.25,"sma_120":6190.29},{"date":"2025-05-22","open":5640,"high":5900,"low":5530,"close":5610,"volume":37040,"rsi_14":27.08,"sma_20":5955.0,"sma_60":5703.25,"sma_120":6183.04},{"date":"2025-05-23","open":5610,"high":5610,"low":5300,"close":5340,"volume":25765,"rsi_14":25.0,"sma_20":5932.0,"sma_60":5684.75,"sma_120":6173.29},{"date":"2025-05-26","open":5360,"high":5900,"low":5360,"close":5650,"volume":70370,"rsi_14":38.25,"sma_20":5915.0,"sma_60":5673.58,"sma_120":6161.29},{"date":"2025-05-27","open":5670,"high":5700,"low":5460,"close":5490,"volume":16595,"rsi_14":36.27,"sma_20":5898.0,"sma_60":5663.08,"sma_120":6149.21},{"date":"2025-05-28","open":5610,"high":5610,"low":5100,"close":5510,"volume":20882,"rsi_14":28.49,"sma_20":5868.5,"sma_60":5652.92,"sma_120":6137.46},{"date":"2025-05-29","open":5490,"high":5630,"low":5210,"close":5510,"volume":12561,"rsi_14":30.43,"sma_20":5819.0,"sma_60":5644.92,"sma_120":6126.54},{"date":"2025-05-30","open":5440,"high":5640,"low":5390,"close":5600,"volume":15039,"rsi_14":37.42,"sma_20":5785.5,"sma_60":5642.08,"sma_120":6117.71},{"date":"2025-06-02","open":5550,"high":5610,"low":5410,"close":5560,"volume":11095,"rsi_14":39.19,"sma_20":5757.5,"sma_60":5637.25,"sma_120":6109.88},{"date":"2025-06-04","open":5560,"high":5660,"low":5400,"close":5580,"volume":9929,"rsi_14":37.5,"sma_20":5732.5,"sma_60":5632.25,"sma_120":6103.04},{"date":"2025-06-05","open":5570,"high":5680,"low":5500,"close":5550,"volume":8078,"rsi_14":34.04,"sma_20":5709.0,"sma_60":5624.08,"sma_120":6095.79},{"date":"2025-06-09","open":5510,"high":5540,"low":5400,"close":5520,"volume":11169,"rsi_14":41.38,"sma_20":5672.5,"sma_60":5615.75,"sma_120":6085.96},{"date":"2025-06-10","open":5520,"high":5880,"low":5470,"close":5520,"volume":40513,"rsi_14":46.15,"sma_20":5641.5,"sma_60":5609.08,"sma_120":6077.54},{"date":"2025-06-11","open":5540,"high":5860,"low":5540,"close":5770,"volume":57832,"rsi_14":55.91,"sma_20":5630.5,"sma_60":5606.42,"sma_120":6071.88},{"date":"2025-06-12","open":5880,"high":5880,"low":5660,"close":5800,"volume":45764,"rsi_14":56.25,"sma_20":5626.5,"sma_60":5604.75,"sma_120":6072.79},{"date":"2025-06-13","open":5710,"high":5880,"low":5680,"close":5750,"volume":37494,"rsi_14":55.38,"sma_20":5617.0,"sma_60":5603.08,"sma_120":6070.46},{"date":"2025-06-16","open":5890,"high":5890,"low":5600,"close":5730,"volume":20236,"rsi_14":68.57,"sma_20":5603.5,"sma_60":5602.42,"sma_120":6066.71},{"date":"2025-06-17","open":5730,"high":5830,"low":5630,"close":5710,"volume":12487,"rsi_14":53.95,"sma_20":5603.0,"sma_60":5602.58,"sma_120":6062.46},{"date":"2025-06-18","open":5710,"high":5780,"low":5570,"close":5650,"volume":8131,"rsi_14":62.12,"sma_20":5605.5,"sma_60":5601.58,"sma_120":6055.88},{"date":"2025-06-19","open":5680,"high":5770,"low":5590,"close":5590,"volume":9449,"rsi_14":55.71,"sma_20":5604.0,"sma_60":5599.25,"sma_120":6048.79},{"date":"2025-06-20","open":5590,"high":5830,"low":5580,"close":5750,"volume":16322,"rsi_14":63.95,"sma_20":5609.5,"sma_60":5595.92,"sma_120":6042.54},{"date":"2025-06-23","open":5620,"high":5800,"low":5490,"close":5550,"volume":28989,"rsi_14":47.42,"sma_20":5606.5,"sma_60":5586.92,"sma_120":6034.38},{"date":"2025-06-24","open":5500,"high":5670,"low":5440,"close":5460,"volume":15002,"rsi_14":45.1,"sma_20":5612.5,"sma_60":5579.75,"sma_120":6025.79},{"date":"2025-06-25","open":5840,"high":5840,"low":5400,"close":5550,"volume":19546,"rsi_14":48.62,"sma_20":5607.5,"sma_60":5572.75,"sma_120":6017.88},{"date":"2025-06-26","open":5600,"high":5600,"low":5370,"close":5410,"volume":8180,"rsi_14":44.17,"sma_20":5603.5,"sma_60":5564.25,"sma_120":6008.54},{"date":"2025-06-27","open":5350,"high":5870,"low":5320,"close":5390,"volume":37043,"rsi_14":44.54,"sma_20":5597.5,"sma_60":5568.75,"sma_120":5998.12},{"date":"2025-06-30","open":5390,"high":5450,"low":5210,"close":5240,"volume":18636,"rsi_14":39.55,"sma_20":5584.0,"sma_60":5576.0,"sma_120":5986.54},{"date":"2025-07-01","open":5240,"high":5920,"low":5160,"close":5410,"volume":300629,"rsi_14":35.71,"sma_20":5574.5,"sma_60":5582.5,"sma_120":5976.62},{"date":"2025-07-02","open":5450,"high":5730,"low":5410,"close":5640,"volume":45496,"rsi_14":44.52,"sma_20":5578.5,"sma_60":5590.67,"sma_120":5968.54},{"date":"2025-07-03","open":5600,"high":5810,"low":5580,"close":5630,"volume":37378,"rsi_14":45.77,"sma_20":5581.0,"sma_60":5599.67,"sma_120":5959.46},{"date":"2025-07-04","open":5630,"high":5730,"low":5530,"close":5670,"volume":14389,"rsi_14":47.92,"sma_20":5587.0,"sma_60":5609.67,"sma_120":5949.62},{"date":"2025-07-07","open":5650,"high":5760,"low":5560,"close":5610,"volume":13184,"rsi_14":46.62,"sma_20":5591.5,"sma_60":5622.5,"sma_120":5938.62},{"date":"2025-07-08","open":5610,"high":5650,"low":5480,"close":5540,"volume":10876,"rsi_14":46.31,"sma_20":5592.5,"sma_60":5633.17,"sma_120":5926.54},{"date":"2025-07-09","open":5540,"high":5690,"low":5360,"close":5390,"volume":13262,"rsi_14":43.67,"sma_20":5573.5,"sma_60":5643.83,"sma_120":5907.62},{"date":"2025-07-10","open":5370,"high":5380,"low":5250,"close":5300,"volume":14395,"rsi_14":35.1,"sma_20":5548.5,"sma_60":5650.5,"sma_120":5889.71},{"date":"2025-07-11","open":5310,"high":5510,"low":5310,"close":5400,"volume":14378,"rsi_14":44.68,"sma_20":5531.0,"sma_60":5663.08,"sma_120":5873.54},{"date":"2025-07-14","open":5390,"high":5490,"low":5320,"close":5490,"volume":12924,"rsi_14":51.06,"sma_20":5519.0,"sma_60":5675.08,"sma_120":5858.12},{"date":"2025-07-15","open":5510,"high":5580,"low":5400,"close":5580,"volume":14099,"rsi_14":51.06,"sma_20":5512.5,"sma_60":5687.42,"sma_120":5843.88},{"date":"2025-07-16","open":5580,"high":5660,"low":5390,"close":5440,"volume":15432,"rsi_14":51.06,"sma_20":5502.0,"sma_60":5697.0,"sma_120":5826.62},{"date":"2025-07-17","open":5440,"high":5670,"low":5400,"close":5490,"volume":14296,"rsi_14":53.47,"sma_20":5497.0,"sma_60":5706.5,"sma_120":5811.12},{"date":"2025-07-18","open":5490,"high":5570,"low":5450,"close":5500,"volume":6011,"rsi_14":60.0,"sma_20":5484.5,"sma_60":5691.67,"sma_120":5796.79},{"date":"2025-07-21","open":5460,"high":5600,"low":5460,"close":5510,"volume":20369,"rsi_14":54.39,"sma_20":5482.5,"sma_60":5681.33,"sma_120":5782.21},{"date":"2025-07-22","open":5510,"high":5580,"low":5440,"close":5490,"volume":11141,"rsi_14":41.94,"sma_20":5484.0,"sma_60":5676.17,"sma_120":5767.54},{"date":"2025-07-23","open":5490,"high":5510,"low":5380,"close":5480,"volume":9794,"rsi_14":41.94,"sma_20":5480.5,"sma_60":5667.67,"sma_120":5754.46},{"date":"2025-07-24","open":5600,"high":5600,"low":5420,"close":5430,"volume":6210,"rsi_14":37.23,"sma_20":5481.5,"sma_60":5661.0,"sma_120":5744.71},{"date":"2025-07-25","open":5430,"high":5500,"low":5370,"close":5430,"volume":7169,"rsi_14":39.77,"sma_20":5483.5,"sma_60":5649.83,"sma_120":5733.12},{"date":"2025-07-28","open":5430,"high":5600,"low":5380,"close":5380,"volume":7850,"rsi_14":40.7,"sma_20":5490.5,"sma_60":5631.17,"sma_120":5721.29},{"date":"2025-07-29","open":5320,"high":5390,"low":5250,"close":5320,"volume":7431,"rsi_14":45.45,"sma_20":5486.0,"sma_60":5615.33,"sma_120":5713.12},{"date":"2025-07-30","open":5280,"high":5510,"low":5250,"close":5310,"volume":3707,"rsi_14":50.72,"sma_20":5469.5,"sma_60":5601.83,"sma_120":5704.21},{"date":"2025-07-31","open":5310,"high":5500,"low":5250,"close":5280,"volume":7496,"rsi_14":40.32,"sma_20":5452.0,"sma_60":5588.5,"sma_120":5693.79},{"date":"2025-08-01","open":5280,"high":5330,"low":4975,"close":5050,"volume":17641,"rsi_14":21.05,"sma_20":5421.0,"sma_60":5572.33,"sma_120":5681.62},{"date":"2025-08-04","open":5050,"high":5230,"low":4930,"close":5090,"volume":13620,"rsi_14":15.49,"sma_20":5395.0,"sma_60":5553.0,"sma_120":5669.46},{"date":"2025-08-05","open":5080,"high":5350,"low":5070,"close":5280,"volume":12255,"rsi_14":39.47,"sma_20":5382.0,"sma_60":5538.67,"sma_120":5655.46},{"date":"2025-08-06","open":5280,"high":5300,"low":5180,"close":5180,"volume":6087,"rsi_14":30.86,"sma_20":5371.5,"sma_60":5525.17,"sma_120":5643.96},{"date":"2025-08-07","open":5180,"high":5290,"low":5110,"close":5130,"volume":15154,"rsi_14":28.24,"sma_20":5363.0,"sma_60":5512.67,"sma_120":5631.62},{"date":"2025-08-08","open":5130,"high":5230,"low":5110,"close":5190,"volume":8723,"rsi_14":32.22,"sma_20":5352.5,"sma_60":5500.17,"sma_120":5620.29},{"date":"2025-08-11","open":5210,"high":5390,"low":5190,"close":5250,"volume":10062,"rsi_14":37.23,"sma_20":5340.5,"sma_60":5487.67,"sma_120":5613.62},{"date":"2025-08-12","open":5280,"high":5280,"low":5090,"close":5110,"volume":12246,"rsi_14":32.71,"sma_20":5317.0,"sma_60":5477.5,"sma_120":5606.88},{"date":"2025-08-13","open":5110,"high":5200,"low":5040,"close":5120,"volume":9668,"rsi_14":34.95,"sma_20":5301.0,"sma_60":5469.5,"sma_120":5598.79},{"date":"2025-08-14","open":5150,"high":5380,"low":5000,"close":5000,"volume":9232,"rsi_14":31.3,"sma_20":5276.5,"sma_60":5459.17,"sma_120":5589.71},{"date":"2025-08-18","open":5000,"high":5040,"low":4825,"close":4900,"volume":16298,"rsi_14":30.0,"sma_20":5246.5,"sma_60":5446.83,"sma_120":5579.54},{"date":"2025-08-19","open":4860,"high":4920,"low":4825,"close":4870,"volume":3231,"rsi_14":30.77,"sma_20":5214.5,"sma_60":5434.5,"sma_120":5568.88},{"date":"2025-08-20","open":4810,"high":4915,"low":4665,"close":4880,"volume":12943,"rsi_14":31.62,"sma_20":5184.0,"sma_60":5426.83,"sma_120":5555.79},{"date":"2025-08-21","open":4960,"high":5020,"low":4895,"close":4910,"volume":5234,"rsi_14":34.19,"sma_20":5155.5,"sma_60":5414.5,"sma_120":5544.04},{"date":"2025-08-22","open":4880,"high":4950,"low":4870,"close":4870,"volume":5272,"rsi_14":40.82,"sma_20":5127.5,"sma_60":5404.17,"sma_120":5533.62},{"date":"2025-08-25","open":4870,"high":5090,"low":4865,"close":4865,"volume":7078,"rsi_14":38.1,"sma_20":5099.25,"sma_60":5393.42,"sma_120":5523.17},{"date":"2025-08-26","open":4895,"high":5120,"low":4880,"close":4960,"volume":6077,"rsi_14":31.18,"sma_20":5078.25,"sma_60":5384.25,"sma_120":5514.58},{"date":"2025-08-27","open":4960,"high":5090,"low":4875,"close":5000,"volume":6153,"rsi_14":38.61,"sma_20":5062.25,"sma_60":5374.25,"sma_120":5508.17},{"date":"2025-08-28","open":5000,"high":5030,"low":4925,"close":4990,"volume":4780,"rsi_14":40.67,"sma_20":5046.25,"sma_60":5364.75,"sma_120":5501.0},{"date":"2025-08-29","open":4990,"high":5020,"low":4925,"close":4945,"volume":4614,"rsi_14":33.33,"sma_20":5029.5,"sma_60":5354.17,"sma_120":5493.21},{"date":"2025-09-01","open":4850,"high":5010,"low":4850,"close":4910,"volume":4812,"rsi_14":26.06,"sma_20":5022.5,"sma_60":5343.5,"sma_120":5483.79},{"date":"2025-09-02","open":4910,"high":4920,"low":4810,"close":4910,"volume":6148,"rsi_14":32.46,"sma_20":5013.5,"sma_60":5333.33,"sma_120":5474.54},{"date":"2025-09-03","open":4930,"high":5060,"low":4910,"close":4920,"volume":6995,"rsi_14":32.46,"sma_20":4995.5,"sma_60":5323.33,"sma_120":5466.21},{"date":"2025-09-04","open":4820,"high":5070,"low":4820,"close":4960,"volume":11371,"rsi_14":45.92,"sma_20":4984.5,"sma_60":5309.83,"sma_120":5458.12},{"date":"2025-09-05","open":4920,"high":5020,"low":4860,"close":4995,"volume":6973,"rsi_14":61.18,"sma_20":4977.75,"sma_60":5296.42,"sma_120":5450.58},{"date":"2025-09-08","open":4965,"high":5110,"low":4965,"close":5030,"volume":4857,"rsi_14":68.6,"sma_20":4969.75,"sma_60":5284.42,"sma_120":5443.75},{"date":"2025-09-09","open":5030,"high":5030,"low":4910,"close":4965,"volume":3836,"rsi_14":58.76,"sma_20":4955.5,"sma_60":5271.67,"sma_120":5437.04},{"date":"2025-09-10","open":5010,"high":5240,"low":4970,"close":5090,"volume":19768,"rsi_14":65.52,"sma_20":4954.5,"sma_60":5261.33,"sma_120":5431.96},{"date":"2025-09-11","open":5100,"high":5190,"low":5040,"close":5100,"volume":5057,"rsi_14":70.91,"sma_20":4953.5,"sma_60":5252.17,"sma_120":5426.88},{"date":"2025-09-12","open":5060,"high":5100,"low":4960,"close":5040,"volume":9424,"rsi_14":64.46,"sma_20":4955.5,"sma_60":5243.0,"sma_120":5421.12},{"date":"2025-09-15","open":5040,"high":5110,"low":4905,"close":4920,"volume":17551,"rsi_14":46.83,"sma_20":4956.5,"sma_60":5229.17,"sma_120":5412.54},{"date":"2025-09-16","open":4885,"high":5080,"low":4865,"close":5000,"volume":21974,"rsi_14":50.0,"sma_20":4963.0,"sma_60":5220.0,"sma_120":5403.46},{"date":"2025-09-17","open":5090,"high":5090,"low":4935,"close":5000,"volume":4153,"rsi_14":50.76,"sma_20":4969.0,"sma_60":5212.33,"sma_120":5396.04},{"date":"2025-09-18","open":4853,"high":4990,"low":4843,"close":4980,"volume":9581,"rsi_14":60.28,"sma_20":4978.0,"sma_60":5204.67,"sma_120":5388.71},{"date":"2025-09-19","open":5090,"high":5090,"low":4950,"close":5050,"volume":5026,"rsi_14":59.86,"sma_20":4987.0,"sma_60":5198.67,"sma_120":5381.46},{"date":"2025-09-22","open":5000,"high":5060,"low":4955,"close":5040,"volume":8651,"rsi_14":59.03,"sma_20":4995.75,"sma_60":5192.83,"sma_120":5380.79},{"date":"2025-09-23","open":5030,"high":5070,"low":4960,"close":5030,"volume":8667,"rsi_14":57.64,"sma_20":4999.25,"sma_60":5189.33,"sma_120":5382.67},{"date":"2025-09-24","open":5090,"high":5260,"low":4955,"close":5040,"volume":21832,"rsi_14":55.8,"sma_20":5001.25,"sma_60":5183.17,"sma_120":5382.83},{"date":"2025-09-25","open":5040,"high":5080,"low":4980,"close":5060,"volume":5471,"rsi_14":54.81,"sma_20":5004.75,"sma_60":5173.5,"sma_120":5382.08},{"date":"2025-09-26","open":5000,"high":5120,"low":4970,"close":5010,"volume":12352,"rsi_14":48.55,"sma_20":5008.0,"sma_60":5163.17,"sma_120":5381.42},{"date":"2025-09-29","open":5020,"high":5110,"low":4990,"close":5070,"volume":6436,"rsi_14":57.66,"sma_20":5016.0,"sma_60":5153.17,"sma_120":5381.42},{"date":"2025-09-30","open":5070,"high":5090,"low":5010,"close":5010,"volume":3446,"rsi_14":43.55,"sma_20":5021.0,"sma_60":5143.17,"sma_120":5382.83},{"date":"2025-10-01","open":5010,"high":5050,"low":4890,"close":4900,"volume":5361,"rsi_14":36.11,"sma_20":5020.0,"sma_60":5132.5,"sma_120":5382.83},{"date":"2025-10-02","open":4874,"high":5090,"low":4849,"close":5010,"volume":6021,"rsi_14":46.67,"sma_20":5021.5,"sma_60":5125.83,"sma_120":5384.83},{"date":"2025-10-10","open":4955,"high":4955,"low":4710,"close":4820,"volume":13453,"rsi_14":43.75,"sma_20":5012.75,"sma_60":5117.83,"sma_120":5384.17},{"date":"2025-10-13","open":4770,"high":4810,"low":4690,"close":4760,"volume":7578,"rsi_14":34.62,"sma_20":4999.25,"sma_60":5107.17,"sma_120":5385.12},{"date":"2025-10-14","open":5000,"high":5000,"low":4695,"close":4855,"volume":11833,"rsi_14":41.71,"sma_20":4993.75,"sma_60":5096.58,"sma_120":5385.83},{"date":"2025-10-15","open":4855,"high":4855,"low":4750,"close":4785,"volume":7512,"rsi_14":32.16,"sma_20":4978.5,"sma_60":5083.33,"sma_120":5385.38},{"date":"2025-10-16","open":4785,"high":4975,"low":4770,"close":4795,"volume":12660,"rsi_14":34.55,"sma_20":4963.25,"sma_60":5072.58,"sma_120":5384.79},{"date":"2025-10-17","open":4795,"high":4975,"low":4685,"close":4730,"volume":21306,"rsi_14":32.39,"sma_20":4947.75,"sma_60":5059.92,"sma_120":5383.21},{"date":"2025-10-20","open":4730,"high":4840,"low":4700,"close":4720,"volume":4738,"rsi_14":32.39,"sma_20":4937.75,"sma_60":5046.92,"sma_120":5369.29},{"date":"2025-10-21","open":4700,"high":4805,"low":4640,"close":4650,"volume":22471,"rsi_14":29.26,"sma_20":4920.25,"sma_60":5032.58,"sma_120":5356.96},{"date":"2025-10-22","open":4650,"high":4750,"low":4640,"close":4665,"volume":7785,"rsi_14":28.88,"sma_20":4903.5,"sma_60":5018.83,"sma_120":5347.5},{"date":"2025-10-23","open":4665,"high":4700,"low":4575,"close":4575,"volume":18421,"rsi_14":27.69,"sma_20":4877.75,"sma_60":5003.75,"sma_120":5335.71},{"date":"2025-10-24","open":4575,"high":4760,"low":4310,"close":4745,"volume":52300,"rsi_14":35.02,"sma_20":4862.5,"sma_60":4992.33,"sma_120":5326.67},{"date":"2025-10-27","open":4745,"high":5180,"low":4625,"close":4695,"volume":131765,"rsi_14":35.35,"sma_20":4845.25,"sma_60":4980.08,"sma_120":5314.96},{"date":"2025-10-28","open":4705,"high":4705,"low":4470,"close":4530,"volume":30260,"rsi_14":33.63,"sma_20":4820.25,"sma_60":4965.92,"sma_120":5298.54},{"date":"2025-10-29","open":4550,"high":4580,"low":4475,"close":4535,"volume":9451,"rsi_14":28.23,"sma_20":4795.0,"sma_60":4952.83,"sma_120":5284.08},{"date":"2025-10-30","open":4535,"high":4565,"low":4450,"close":4460,"volume":10368,"rsi_14":31.05,"sma_20":4765.0,"sma_60":4938.67,"sma_120":5270.25},{"date":"2025-10-31","open":4460,"high":4490,"low":4300,"close":4415,"volume":14713,"rsi_14":31.55,"sma_20":4735.25,"sma_60":4924.25,"sma_120":5256.38},{"date":"2025-11-03","open":4445,"high":4510,"low":4415,"close":4420,"volume":7164,"rsi_14":24.26,"sma_20":4702.75,"sma_60":4913.75,"sma_120":5243.04},{"date":"2025-11-04","open":4420,"high":4630,"low":4290,"close":4625,"volume":24911,"rsi_14":41.84,"sma_20":4683.5,"sma_60":4906.0,"sma_120":5229.5},{"date":"2025-11-05","open":4625,"high":4625,"low":4430,"close":4455,"volume":6908,"rsi_14":35.09,"sma_20":4661.25,"sma_60":4892.25,"sma_120":5215.46},{"date":"2025-11-06","open":4455,"high":4500,"low":4370,"close":4500,"volume":10998,"rsi_14":39.73,"sma_20":4636.75,"sma_60":4880.92,"sma_120":5203.04},{"date":"2025-11-07","open":4445,"high":4500,"low":4290,"close":4345,"volume":10278,"rsi_14":35.18,"sma_20":4613.0,"sma_60":4867.83,"sma_120":5190.25},{"date":"2025-11-10","open":4345,"high":4375,"low":4290,"close":4370,"volume":4055,"rsi_14":38.52,"sma_20":4593.5,"sma_60":4854.17,"sma_120":5177.17},{"date":"2025-11-11","open":4370,"high":4555,"low":4370,"close":4535,"volume":10210,"rsi_14":45.26,"sma_20":4577.5,"sma_60":4842.25,"sma_120":5164.96},{"date":"2025-11-12","open":4630,"high":4630,"low":4460,"close":4485,"volume":7263,"rsi_14":46.62,"sma_20":4562.5,"sma_60":4831.83,"sma_120":5154.67},{"date":"2025-11-13","open":4485,"high":4620,"low":4485,"close":4535,"volume":4864,"rsi_14":41.32,"sma_20":4549.5,"sma_60":4822.08,"sma_120":5145.79},{"date":"2025-11-14","open":4535,"high":4695,"low":4320,"close":4530,"volume":9697,"rsi_14":42.92,"sma_20":4539.5,"sma_60":4814.25,"sma_120":5136.71},{"date":"2025-11-17","open":4530,"high":4560,"low":4400,"close":4400,"volume":5829,"rsi_14":44.25,"sma_20":4523.5,"sma_60":4805.92,"sma_120":5126.38},{"date":"2025-11-18","open":4400,"high":4610,"low":4370,"close":4440,"volume":11389,"rsi_14":45.92,"sma_20":4513.0,"sma_60":4798.75,"sma_120":5116.62},{"date":"2025-11-19","open":4405,"high":4595,"low":4375,"close":4535,"volume":21614,"rsi_14":53.16,"sma_20":4506.5,"sma_60":4793.0,"sma_120":5109.92},{"date":"2025-11-20","open":4530,"high":4790,"low":4300,"close":4785,"volume":67942,"rsi_14":63.31,"sma_20":4517.0,"sma_60":4790.92,"sma_120":5102.71},{"date":"2025-11-21","open":4700,"high":5050,"low":4625,"close":4915,"volume":41080,"rsi_14":66.34,"sma_20":4525.5,"sma_60":4791.67,"sma_120":5097.92},{"date":"2025-11-24","open":4915,"high":5310,"low":4800,"close":5250,"volume":101674,"rsi_14":69.0,"sma_20":4553.25,"sma_60":4798.08,"sma_120":5095.75},{"date":"2025-11-25","open":5250,"high":5320,"low":5070,"close":5130,"volume":35734,"rsi_14":71.16,"sma_20":4583.25,"sma_60":4800.92,"sma_120":5092.58},{"date":"2025-11-26","open":5090,"high":5340,"low":5090,"close":5280,"volume":56843,"rsi_14":72.94,"sma_20":4620.5,"sma_60":4805.58,"sma_120":5089.92},{"date":"2025-11-27","open":5260,"high":5340,"low":5130,"close":5130,"volume":49840,"rsi_14":73.16,"sma_20":4654.0,"sma_60":4807.92,"sma_120":5086.33},{"date":"2025-11-28","open":5230,"high":5280,"low":5140,"close":5170,"volume":38068,"rsi_14":73.39,"sma_20":4691.75,"sma_60":4811.67,"sma_120":5082.92},{"date":"2025-12-01","open":5170,"high":5470,"low":5150,"close":5440,"volume":141803,"rsi_14":74.93,"sma_20":4742.75,"sma_60":4820.5,"sma_120":5082.0},{"date":"2025-12-02","open":5510,"high":5510,"low":5210,"close":5360,"volume":57340,"rsi_14":73.71,"sma_20":4779.5,"sma_60":4828.0,"sma_120":5080.67},{"date":"2025-12-03","open":5360,"high":5410,"low":5180,"close":5330,"volume":19475,"rsi_14":71.78,"sma_20":4823.25,"sma_60":4834.83,"sma_120":5079.08},{"date":"2025-12-04","open":5420,"high":5420,"low":5180,"close":5210,"volume":7361,"rsi_14":67.53,"sma_20":4858.75,"sma_60":4839.0,"sma_120":5074.42},{"date":"2025-12-05","open":5180,"high":5250,"low":5020,"close":5070,"volume":11046,"rsi_14":67.18,"sma_20":4895.0,"sma_60":4840.25,"sma_120":5068.33},{"date":"2025-12-08","open":5060,"high":5390,"low":5060,"close":5370,"volume":39041,"rsi_14":71.04,"sma_20":4945.0,"sma_60":4845.92,"sma_120":5065.17},{"date":"2025-12-09","open":5330,"high":5520,"low":5090,"close":5240,"volume":39945,"rsi_14":65.7,"sma_20":4980.25,"sma_60":4850.5,"sma_120":5061.08},{"date":"2025-12-10","open":5200,"high":5290,"low":5070,"close":5100,"volume":4524,"rsi_14":57.38,"sma_20":5011.0,"sma_60":4850.67,"sma_120":5056.0},{"date":"2025-12-11","open":5140,"high":5320,"low":5000,"close":5110,"volume":6224,"rsi_14":54.84,"sma_20":5039.75,"sma_60":4850.83,"sma_120":5051.5},{"date":"2025-12-12","open":5110,"high":5210,"low":5070,"close":5160,"volume":5330,"rsi_14":47.4,"sma_20":5071.25,"sma_60":4852.83,"sma_120":5047.92},{"date":"2025-12-15","open":5160,"high":5410,"low":5010,"close":5120,"volume":7123,"rsi_14":49.7,"sma_20":5107.25,"sma_60":4856.17,"sma_120":5042.67},{"date":"2025-12-16","open":5000,"high":5230,"low":4975,"close":5050,"volume":8910,"rsi_14":42.68,"sma_20":5137.75,"sma_60":4857.0,"sma_120":5038.5},{"date":"2025-12-17","open":5050,"high":5070,"low":4910,"close":5000,"volume":4588,"rsi_14":45.58,"sma_20":5161.0,"sma_60":4857.0,"sma_120":5034.67},{"date":"2025-12-18","open":4960,"high":5240,"low":4940,"close":5150,"volume":7422,"rsi_14":49.37,"sma_20":5179.25,"sma_60":4858.0,"sma_120":5031.33},{"date":"2025-12-19","open":5230,"high":5260,"low":5120,"close":5210,"volume":52762,"rsi_14":41.61,"sma_20":5194.0,"sma_60":4860.67,"sma_120":5029.67},{"date":"2025-12-22","open":5210,"high":5250,"low":5120,"close":5250,"volume":8923,"rsi_14":45.86,"sma_20":5194.0,"sma_60":4864.17,"sma_120":5028.5},{"date":"2025-12-23","open":5250,"high":5250,"low":5150,"close":5190,"volume":21948,"rsi_14":44.85,"sma_20":5197.0,"sma_60":4866.83,"sma_120":5028.08},{"date":"2025-12-24","open":5190,"high":5250,"low":5130,"close":5130,"volume":9915,"rsi_14":46.92,"sma_20":5189.5,"sma_60":4868.33,"sma_120":5025.75},{"date":"2025-12-26","open":5170,"high":5440,"low":5060,"close":5390,"volume":98937,"rsi_14":61.27,"sma_20":5202.5,"sma_60":4873.83,"sma_120":5023.67},{"date":"2025-12-29","open":5390,"high":5610,"low":5210,"close":5230,"volume":17469,"rsi_14":44.53,"sma_20":5205.5,"sma_60":4877.5,"sma_120":5020.33},{"date":"2025-12-30","open":5230,"high":5460,"low":5090,"close":5240,"volume":22602,"rsi_14":50.0,"sma_20":5195.5,"sma_60":4880.33,"sma_120":5016.75},{"date":"2026-01-02","open":5490,"high":5490,"low":5210,"close":5210,"volume":3658,"rsi_14":55.24,"sma_20":5188.0,"sma_60":4883.67,"sma_120":5013.42},{"date":"2026-01-05","open":5230,"high":5230,"low":4915,"close":4995,"volume":17576,"rsi_14":45.42,"sma_20":5171.25,"sma_60":4885.25,"sma_120":5008.88},{"date":"2026-01-06","open":5020,"high":5230,"low":4810,"close":5080,"volume":7663,"rsi_14":46.9,"sma_20":5164.75,"sma_60":4886.75,"sma_120":5006.29},{"date":"2026-01-07","open":5080,"high":5200,"low":4850,"close":4850,"volume":11526,"rsi_14":40.88,"sma_20":5153.75,"sma_60":4887.25,"sma_120":5002.54},{"date":"2026-01-08","open":4970,"high":4970,"low":4840,"close":4855,"volume":3591,"rsi_14":43.11,"sma_20":5128.0,"sma_60":4888.83,"sma_120":4998.0},{"date":"2026-01-09","open":4855,"high":5030,"low":4785,"close":4795,"volume":9919,"rsi_14":42.81,"sma_20":5105.75,"sma_60":4887.83,"sma_120":4992.21},{"date":"2026-01-12","open":4795,"high":5010,"low":4777,"close":4840,"volume":7085,"rsi_14":38.26,"sma_20":5092.75,"sma_60":4888.75,"sma_120":4986.04},{"date":"2026-01-13","open":5020,"high":5050,"low":4750,"close":4750,"volume":8445,"rsi_14":32.96,"sma_20":5074.75,"sma_60":4888.0,"sma_120":4980.29},{"date":"2026-01-14","open":4800,"high":4805,"low":4740,"close":4790,"volume":7333,"rsi_14":32.96,"sma_20":5056.25,"sma_60":4889.0,"sma_120":4974.46},{"date":"2026-01-15","open":4790,"high":4900,"low":4735,"close":4795,"volume":2983,"rsi_14":34.75,"sma_20":5040.0,"sma_60":4890.25,"sma_120":4968.58},{"date":"2026-01-16","open":4795,"high":4910,"low":4750,"close":4750,"volume":8678,"rsi_14":18.63,"sma_20":5012.5,"sma_60":4893.33,"sma_120":4962.25},{"date":"2026-01-19","open":5080,"high":5130,"low":4680,"close":4775,"volume":15869,"rsi_14":24.29,"sma_20":4993.75,"sma_60":4896.67,"sma_120":4956.29},{"date":"2026-01-20","open":4775,"high":5150,"low":4735,"close":4990,"volume":32454,"rsi_14":38.53,"sma_20":4982.75,"sma_60":4900.75,"sma_120":4952.21},{"date":"2026-01-21","open":4990,"high":5240,"low":4960,"close":5160,"volume":30787,"rsi_14":47.97,"sma_20":4978.25,"sma_60":4908.5,"sma_120":4949.96},{"date":"2026-01-22","open":5290,"high":5320,"low":5020,"close":5150,"volume":23953,"rsi_14":57.56,"sma_20":4976.25,"sma_60":4918.83,"sma_120":4947.62},{"date":"2026-01-23","open":5190,"high":5200,"low":5110,"close":5200,"volume":10185,"rsi_14":56.06,"sma_20":4979.75,"sma_60":4929.92,"sma_120":4946.12},{"date":"2026-01-26","open":5200,"high":5430,"low":5110,"close":5310,"volume":24101,"rsi_14":76.44,"sma_20":4975.75,"sma_60":4944.08,"sma_120":4946.04},{"date":"2026-01-27","open":5310,"high":5450,"low":5130,"close":5260,"volume":16859,"rsi_14":72.13,"sma_20":4977.25,"sma_60":4958.17,"sma_120":4945.62},{"date":"2026-01-28","open":5300,"high":5300,"low":5100,"close":5220,"volume":24849,"rsi_14":73.74,"sma_20":4976.25,"sma_60":4971.5,"sma_120":4945.12},{"date":"2026-01-29","open":5220,"high":5250,"low":4970,"close":5020,"volume":65258,"rsi_14":58.57,"sma_20":4966.75,"sma_60":4978.08,"sma_120":4944.88},{"date":"2026-01-30","open":5030,"high":5210,"low":5030,"close":5080,"volume":14127,"rsi_14":66.18,"sma_20":4971.0,"sma_60":4988.5,"sma_120":4944.79},{"date":"2026-02-02","open":5230,"high":5230,"low":5000,"close":5110,"volume":13057,"rsi_14":65.84,"sma_20":4972.5,"sma_60":4998.67,"sma_120":4943.38},{"date":"2026-02-03","open":5070,"high":5230,"low":5070,"close":5200,"volume":14675,"rsi_14":68.49,"sma_20":4990.0,"sma_60":5012.92,"sma_120":4943.54},{"date":"2026-02-04","open":5120,"high":5230,"low":4975,"close":5010,"volume":50287,"rsi_14":60.48,"sma_20":4997.75,"sma_60":5017.25,"sma_120":4942.54},{"date":"2026-02-05","open":5010,"high":5210,"low":4985,"close":5190,"volume":15592,"rsi_14":65.49,"sma_20":5017.5,"sma_60":5030.92,"sma_120":4942.54},{"date":"2026-02-06","open":5190,"high":5200,"low":4985,"close":5000,"volume":23619,"rsi_14":57.1,"sma_20":5025.5,"sma_60":5038.67,"sma_120":4940.46},{"date":"2026-02-09","open":5000,"high":5150,"low":4980,"close":5000,"volume":22985,"rsi_14":50.36,"sma_20":5038.0,"sma_60":5047.25,"sma_120":4939.54},{"date":"2026-02-10","open":5050,"high":5230,"low":5030,"close":5130,"volume":14224,"rsi_14":48.87,"sma_20":5055.0,"sma_60":5057.17,"sma_120":4939.62},{"date":"2026-02-11","open":5140,"high":5240,"low":4960,"close":5000,"volume":35869,"rsi_14":44.83,"sma_20":5065.25,"sma_60":5065.0,"sma_120":4939.62},{"date":"2026-02-12","open":5000,"high":5210,"low":4975,"close":5190,"volume":46502,"rsi_14":49.69,"sma_20":5087.25,"sma_60":5078.17,"sma_120":4942.04},{"date":"2026-02-13","open":5160,"high":5170,"low":4975,"close":4975,"volume":24707,"rsi_14":40.12,"sma_20":5098.5,"sma_60":5087.08,"sma_120":4942.92},{"date":"2026-02-19","open":4970,"high":5040,"low":4935,"close":4965,"volume":14705,"rsi_14":41.09,"sma_20":5108.0,"sma_60":5094.25,"sma_120":4943.62},{"date":"2026-02-20","open":4990,"high":4992,"low":4855,"close":4900,"volume":27194,"rsi_14":40.48,"sma_20":5103.5,"sma_60":5096.17,"sma_120":4943.54},{"date":"2026-02-23","open":4965,"high":4965,"low":4680,"close":4685,"volume":29190,"rsi_14":40.12,"sma_20":5079.75,"sma_60":5092.33,"sma_120":4942.0},{"date":"2026-02-24","open":4665,"high":4665,"low":4415,"close":4520,"volume":48938,"rsi_14":34.44,"sma_20":5048.25,"sma_60":5080.17,"sma_120":4939.12},{"date":"2026-02-25","open":4650,"high":4845,"low":4475,"close":4750,"volume":41644,"rsi_14":41.0,"sma_20":5025.75,"sma_60":5073.83,"sma_120":4937.38},{"date":"2026-02-26","open":4750,"high":4900,"low":4450,"close":4475,"volume":32334,"rsi_14":33.41,"sma_20":4982.0,"sma_60":4986.83,"sma_120":5040.0},{"date":"2026-02-27","open":4475,"high":4475,"low":4040,"close":4180,"volume":77486,"rsi_14":31.88,"sma_20":4930.0,"sma_60":5044.58,"sma_120":4926.25},{"date":"2026-03-03","open":4040,"high":4180,"low":3825,"close":3825,"volume":30582,"rsi_14":22.31,"sma_20":4860.25,"sma_60":5022.17,"sma_120":4916.92},{"date":"2026-03-04","open":3810,"high":3825,"low":3500,"close":3505,"volume":42315,"rsi_14":21.19,"sma_20":4784.5,"sma_60":4989.92,"sma_120":4905.21},{"date":"2026-03-05","open":3600,"high":3860,"low":3515,"close":3710,"volume":25027,"rsi_14":26.96,"sma_20":4716.0,"sma_60":4962.42,"sma_120":4895.21},{"date":"2026-03-06","open":3710,"high":3980,"low":3710,"close":3910,"volume":28661,"rsi_14":28.75,"sma_20":4656.0,"sma_60":4938.75,"sma_120":4886.79},{"date":"2026-03-09","open":3910,"high":3975,"low":3600,"close":3660,"volume":20878,"rsi_14":27.59,"sma_20":4579.0,"sma_60":4912.92,"sma_120":4875.96},{"date":"2026-03-10","open":3785,"high":3785,"low":3660,"close":3700,"volume":5347,"rsi_14":23.77,"sma_20":4513.5,"sma_60":4890.08,"sma_120":4865.17},{"date":"2026-03-11","open":3755,"high":3900,"low":3700,"close":3770,"volume":10194,"rsi_14":27.64,"sma_20":4442.5,"sma_60":4863.42,"sma_120":4854.67},{"date":"2026-03-12","open":3880,"high":3950,"low":3770,"close":3870,"volume":11914,"rsi_14":30.34,"sma_20":4386.0,"sma_60":4840.58,"sma_120":4845.54},{"date":"2026-03-13","open":3870,"high":3970,"low":3835,"close":3930,"volume":23070,"rsi_14":32.55,"sma_20":4332.5,"sma_60":4821.08,"sma_120":4835.88},{"date":"2026-03-16","open":3935,"high":3995,"low":3795,"close":3815,"volume":3508,"rsi_14":33.77,"sma_20":4266.75,"sma_60":4751.75,"sma_120":4966.62},{"date":"2026-03-17","open":3850,"high":3910,"low":3585,"close":3725,"volume":17627,"rsi_14":34.74,"sma_20":4203.0,"sma_60":4775.58,"sma_120":4814.21},{"date":"2026-03-18","open":3730,"high":3960,"low":3730,"close":3900,"volume":17280,"rsi_14":33.33,"sma_20":4138.5,"sma_60":4755.25,"sma_120":4805.71},{"date":"2026-03-19","open":3995,"high":4135,"low":3875,"close":4040,"volume":21267,"rsi_14":40.99,"sma_20":4091.75,"sma_60":4738.42,"sma_120":4797.71},{"date":"2026-03-20","open":4000,"high":4040,"low":3880,"close":4030,"volume":16587,"rsi_14":46.48,"sma_20":4045.0,"sma_60":4722.25,"sma_120":4789.62},{"date":"2026-03-23","open":4030,"high":4240,"low":3950,"close":4060,"volume":29223,"rsi_14":56.51,"sma_20":4003.0,"sma_60":4704.08,"sma_120":4781.04},{"date":"2026-03-24","open":4060,"high":4200,"low":3980,"close":4165,"volume":14370,"rsi_14":70.75,"sma_20":3977.0,"sma_60":4686.67,"sma_120":4773.67},{"date":"2026-03-25","open":4165,"high":4390,"low":4160,"close":4290,"volume":34438,"rsi_14":69.21,"sma_20":3965.5,"sma_60":4670.67,"sma_120":4767.42},{"date":"2026-03-26","open":4970,"high":4975,"low":4360,"close":4390,"volume":175485,"rsi_14":67.02,"sma_20":3947.5,"sma_60":4657.33,"sma_120":4762.08},{"date":"2026-03-27","open":4385,"high":4625,"low":4170,"close":4520,"volume":47443,"rsi_14":83.33,"sma_20":3949.75,"sma_60":4647.17,"sma_120":4757.75},{"date":"2026-03-30","open":4520,"high":4970,"low":4405,"close":4600,"volume":115980,"rsi_14":83.83,"sma_20":3970.75,"sma_60":4634.0,"sma_120":4753.92},{"date":"2026-03-31","open":4600,"high":5050,"low":4590,"close":4920,"volume":85373,"rsi_14":86.39,"sma_20":4025.5,"sma_60":4628.83,"sma_120":4753.17},{"date":"2026-04-01","open":5080,"high":5211,"low":4959,"close":5110,"volume":87692,"rsi_14":86.73,"sma_20":4103.25,"sma_60":4625.83,"sma_120":4753.08},{"date":"2026-04-02","open":5160,"high":5160,"low":4700,"close":4880,"volume":57907,"rsi_14":77.3,"sma_20":4161.75,"sma_60":4620.33,"sma_120":4752.0},{"date":"2026-04-03","open":4865,"high":4995,"low":4795,"close":4835,"volume":13183,"rsi_14":80.54,"sma_20":4208.0,"sma_60":4617.67,"sma_120":4751.46},{"date":"2026-04-06","open":4835,"high":5160,"low":4600,"close":4900,"volume":65689,"rsi_14":85.71,"sma_20":4270.0,"sma_60":4614.67,"sma_120":4750.71},{"date":"2026-04-07","open":4860,"high":4860,"low":4405,"close":4720,"volume":52025,"rsi_14":74.85,"sma_20":4321.0,"sma_60":4612.5,"sma_120":4749.88},{"date":"2026-04-08","open":4765,"high":5120,"low":4750,"close":5070,"volume":40237,"rsi_14":77.69,"sma_20":4386.0,"sma_60":4616.08,"sma_120":4752.46},{"date":"2026-04-09","open":5050,"high":5180,"low":4985,"close":5120,"volume":42940,"rsi_14":78.68,"sma_20":4448.5,"sma_60":4621.5,"sma_120":4754.67},{"date":"2026-04-10","open":5070,"high":5180,"low":4830,"close":4920,"volume":51072,"rsi_14":70.77,"sma_20":4498.0,"sma_60":4622.83,"sma_120":4755.79},{"date":"2026-04-13","open":4895,"high":5120,"low":4840,"close":5100,"volume":21618,"rsi_14":71.79,"sma_20":4562.25,"sma_60":4628.67,"sma_120":4758.33},{"date":"2026-04-14","open":5030,"high":5110,"low":4990,"close":5060,"volume":11793,"rsi_14":68.69,"sma_20":4629.0,"sma_60":4633.17,"sma_120":4761.08},{"date":"2026-04-15","open":5080,"high":5260,"low":5000,"close":5110,"volume":62075,"rsi_14":67.91,"sma_20":4689.5,"sma_60":4638.42,"sma_120":4764.33},{"date":"2026-04-16","open":5250,"high":5250,"low":5050,"close":5150,"volume":67342,"rsi_14":66.41,"sma_20":4745.0,"sma_60":4645.08,"sma_120":4768.5},{"date":"2026-04-17","open":5300,"high":5310,"low":5150,"close":5250,"volume":81838,"rsi_14":66.75,"sma_20":4806.0,"sma_60":4653.0,"sma_120":4773.38},{"date":"2026-04-20","open":5250,"high":5330,"low":5000,"close":5310,"volume":54266,"rsi_14":61.61,"sma_20":4868.5,"sma_60":4658.33,"sma_120":4779.5},{"date":"2026-04-21","open":5290,"high":5400,"low":5200,"close":5200,"volume":48671,"rsi_14":54.24,"sma_20":4920.25,"sma_60":4659.0,"sma_120":4783.29},{"date":"2026-04-22","open":5200,"high":5200,"low":5020,"close":5140,"volume":21166,"rsi_14":58.5,"sma_20":4962.75,"sma_60":4658.83,"sma_120":4787.0},{"date":"2026-04-23","open":5100,"high":5210,"low":4835,"close":4995,"volume":42664,"rsi_14":54.91,"sma_20":4993.0,"sma_60":4655.42,"sma_120":4790.88},{"date":"2026-04-24","open":4955,"high":5090,"low":4870,"close":4970,"volume":10195,"rsi_14":52.2,"sma_20":5015.5,"sma_60":4649.75,"sma_120":4794.5},{"date":"2026-04-27","open":4970,"high":5140,"low":4880,"close":4940,"volume":17278,"rsi_14":57.64,"sma_20":5032.5,"sma_60":4644.42,"sma_120":4798.5},{"date":"2026-04-28","open":4990,"high":5010,"low":4850,"close":4890,"volume":18288,"rsi_14":42.11,"sma_20":5031.0,"sma_60":4638.92,"sma_120":4802.46},{"date":"2026-04-29","open":4890,"high":5040,"low":4740,"close":4925,"volume":14872,"rsi_14":41.33,"sma_20":5024.25,"sma_60":4637.33,"sma_120":4843.67},{"date":"2026-04-30","open":4905,"high":5080,"low":4850,"close":4915,"volume":16896,"rsi_14":39.86,"sma_20":5074.75,"sma_60":4872.25,"sma_120":4428.96},{"date":"2026-05-04","open":4920,"high":4920,"low":4790,"close":4840,"volume":26102,"rsi_14":34.34,"sma_20":5026.25,"sma_60":4630.08,"sma_120":4812.29},{"date":"2026-05-06","open":4815,"high":5030,"low":4750,"close":4890,"volume":27685,"rsi_14":39.88,"sma_20":5025.75,"sma_60":4624.92,"sma_120":4815.54},{"date":"2026-05-07","open":4890,"high":4930,"low":4680,"close":4710,"volume":19633,"rsi_14":29.38,"sma_20":5025.25,"sma_60":4619.92,"sma_120":4818.58},{"date":"2026-05-08","open":4690,"high":4940,"low":4615,"close":4820,"volume":19267,"rsi_14":34.13,"sma_20":5012.75,"sma_60":4613.75,"sma_120":4822.33},{"date":"2026-05-11","open":4770,"high":4865,"low":4710,"close":4825,"volume":20247,"rsi_14":27.51,"sma_20":4998.0,"sma_60":4610.83,"sma_120":4824.75},{"date":"2026-05-12","open":4710,"high":4950,"low":4440,"close":4685,"volume":24616,"rsi_14":19.51,"sma_20":4986.25,"sma_60":4605.58,"sma_120":4826.42},{"date":"2026-05-13","open":4625,"high":4940,"low":4625,"close":4810,"volume":12774,"rsi_14":31.25,"sma_20":4971.75,"sma_60":4600.25,"sma_120":4828.71},{"date":"2026-05-14","open":4810,"high":4980,"low":4580,"close":4660,"volume":23444,"rsi_14":28.76,"sma_20":4951.75,"sma_60":4594.58,"sma_120":4829.79},{"date":"2026-05-15","open":4625,"high":4655,"low":4320,"close":4335,"volume":16563,"rsi_14":24.81,"sma_20":4913.0,"sma_60":4580.33,"sma_120":4829.25},{"date":"2026-05-18","open":4300,"high":5150,"low":4105,"close":4815,"volume":221968,"rsi_14":45.61,"sma_20":4896.25,"sma_60":4577.67,"sma_120":4832.38},{"date":"2026-05-19","open":4815,"high":4815,"low":4120,"close":4480,"volume":126826,"rsi_14":38.89,"sma_20":4857.75,"sma_60":4569.58,"sma_120":4831.92},{"date":"2026-05-20","open":4445,"high":5130,"low":4445,"close":4910,"volume":142321,"rsi_14":50.41,"sma_20":4837.75,"sma_60":4569.75,"sma_120":4832.96},{"date":"2026-05-21","open":4715,"high":5140,"low":4715,"close":4835,"volume":105278,"rsi_14":48.19,"sma_20":4819.5,"sma_60":4572.25,"sma_120":4832.29},{"date":"2026-05-22","open":5050,"high":5100,"low":4700,"close":5000,"volume":41200,"rsi_14":51.61,"sma_20":4812.5,"sma_60":4580.25,"sma_120":4830.21},{"date":"2026-05-26","open":4915,"high":5100,"low":4885,"close":4910,"volume":43618,"rsi_14":51.32,"sma_20":4808.25,"sma_60":4582.92,"sma_120":4828.38},{"date":"2026-05-27","open":5090,"high":5090,"low":4720,"close":4800,"volume":19402,"rsi_14":48.35,"sma_20":4799.75,"sma_60":4588.33,"sma_120":4824.38},{"date":"2026-05-28","open":4800,"high":4800,"low":4465,"close":4655,"volume":16636,"rsi_14":48.98,"sma_20":4785.5,"sma_60":4596.25,"sma_120":4820.42},{"date":"2026-05-29","open":4665,"high":4940,"low":4630,"close":4705,"volume":10199,"rsi_14":47.81,"sma_20":4776.25,"sma_60":4610.92,"sma_120":4816.54},{"date":"2026-06-01","open":4725,"high":4725,"low":4280,"close":4405,"volume":30399,"rsi_14":42.81,"sma_20":4750.25,"sma_60":4625.92,"sma_120":4807.92},{"date":"2026-06-02","open":4370,"high":4405,"low":3935,"close":4210,"volume":25846,"rsi_14":42.02,"sma_20":4715.0,"sma_60":4634.25,"sma_120":4798.33},{"date":"2026-06-04","open":4180,"high":4280,"low":3895,"close":3920,"volume":42347,"rsi_14":35.83,"sma_20":4669.0,"sma_60":4634.42,"sma_120":4786.58},{"date":"2026-06-05","open":3890,"high":4000,"low":3770,"close":3780,"volume":15859,"rsi_14":35.94,"sma_20":4613.5,"sma_60":4636.42,"sma_120":4774.67},{"date":"2026-06-08","open":3640,"high":3820,"low":3485,"close":3780,"volume":14320,"rsi_14":40.11,"sma_20":4567.0,"sma_60":4637.75,"sma_120":4763.92},{"date":"2026-06-09","open":3810,"high":3840,"low":3505,"close":3695,"volume":21034,"rsi_14":26.76,"sma_20":4510.75,"sma_60":4636.5,"sma_120":4749.96},{"date":"2026-06-10","open":3895,"high":3895,"low":3325,"close":3535,"volume":37062,"rsi_14":28.86,"sma_20":4446.25,"sma_60":4630.92,"sma_120":4735.75},{"date":"2026-06-11","open":3535,"high":3800,"low":3535,"close":3575,"volume":9958,"rsi_14":13.82,"sma_20":4390.75,"sma_60":4625.0,"sma_120":4723.04},{"date":"2026-06-12","open":3540,"high":3890,"low":3540,"close":3790,"volume":20107,"rsi_14":23.68,"sma_20":4339.75,"sma_60":4624.58,"sma_120":4712.04},{"date":"2026-06-15","open":3895,"high":3990,"low":3750,"close":3895,"volume":7525,"rsi_14":21.3,"sma_20":4301.5,"sma_60":4627.42,"sma_120":4701.5},{"date":"2026-06-16","open":3895,"high":3995,"low":3820,"close":3930,"volume":3719,"rsi_14":23.8,"sma_20":4281.25,"sma_60":4627.92,"sma_120":4691.58},{"date":"2026-06-17","open":3900,"high":4195,"low":3880,"close":4050,"volume":14136,"rsi_14":67.76,"sma_20":3975.25,"sma_60":4596.83,"sma_120":4622.0},{"date":"2026-06-18","open":4010,"high":4075,"low":3810,"close":3985,"volume":10754,"rsi_14":31.39,"sma_20":4218.25,"sma_60":4627.33,"sma_120":4674.79},{"date":"2026-06-19","open":3995,"high":3995,"low":3670,"close":3875,"volume":9388,"rsi_14":27.69,"sma_20":4166.5,"sma_60":4624.25,"sma_120":4664.17},{"date":"2026-06-22","open":3875,"high":4070,"low":3530,"close":3530,"volume":13406,"rsi_14":27.03,"sma_20":4101.25,"sma_60":4613.67,"sma_120":4650.17},{"date":"2026-06-23","open":3510,"high":3740,"low":3320,"close":3565,"volume":18852,"rsi_14":31.52,"sma_20":4029.5,"sma_60":4601.58,"sma_120":4636.12},{"date":"2026-06-24","open":3565,"high":3565,"low":3295,"close":3310,"volume":14693,"rsi_14":32.16,"sma_20":3949.5,"sma_60":4583.58,"sma_120":4620.46},{"date":"2026-06-25","open":3310,"high":3325,"low":2990,"close":3050,"volume":34901,"rsi_14":30.05,"sma_20":3862.0,"sma_60":4559.08,"sma_120":4603.12},{"date":"2026-06-26","open":3050,"high":3100,"low":2315,"close":2795,"volume":90771,"rsi_14":26.38,"sma_20":3769.0,"sma_60":4529.0,"sma_120":4581.5},{"date":"2026-06-29","open":2655,"high":3030,"low":2655,"close":2985,"volume":21309,"rsi_14":33.79,"sma_20":3683.0,"sma_60":4496.75,"sma_120":4562.79},{"date":"2026-06-30","open":2985,"high":3265,"low":2895,"close":2920,"volume":18015,"rsi_14":35.32,"sma_20":3608.75,"sma_60":4461.08,"sma_120":4543.46},{"date":"2026-07-01","open":3210,"high":3225,"low":2970,"close":3070,"volume":28956,"rsi_14":38.55,"sma_20":3551.75,"sma_60":4430.92,"sma_120":4525.62},{"date":"2026-07-02","open":3070,"high":3235,"low":2905,"close":3005,"volume":26336,"rsi_14":30.9,"sma_20":3506.0,"sma_60":4400.42,"sma_120":4509.04},{"date":"2026-07-03","open":3005,"high":3095,"low":2900,"close":3095,"volume":15121,"rsi_14":30.39,"sma_20":3471.75,"sma_60":4370.33,"sma_120":4492.5},{"date":"2026-07-06","open":3095,"high":3295,"low":3000,"close":3060,"volume":13972,"rsi_14":28.68,"sma_20":3435.75,"sma_60":4342.67,"sma_120":4477.58},{"date":"2026-07-07","open":2965,"high":3240,"low":2875,"close":3160,"volume":9290,"rsi_14":27.97,"sma_20":3409.0,"sma_60":4310.83,"sma_120":4463.46},{"date":"2026-07-08","open":3160,"high":3220,"low":2700,"close":3205,"volume":30794,"rsi_14":30.5,"sma_20":3392.5,"sma_60":4278.92,"sma_120":4450.21},{"date":"2026-07-09","open":3200,"high":3200,"low":2880,"close":2900,"volume":18433,"rsi_14":27.79,"sma_20":3358.75,"sma_60":4245.25,"sma_120":4434.04},{"date":"2026-07-10","open":2900,"high":2980,"low":2900,"close":2905,"volume":8518,"rsi_14":33.15,"sma_20":3314.5,"sma_60":4208.67,"sma_120":4418.67},{"date":"2026-07-13","open":2920,"high":3195,"low":2920,"close":3045,"volume":22847,"rsi_14":36.73,"sma_20":3272.0,"sma_60":4175.08,"sma_120":4404.12},{"date":"2026-07-14","open":3045,"high":3150,"low":2900,"close":3050,"volume":44460,"rsi_14":42.4,"sma_20":3228.0,"sma_60":4140.75,"sma_120":4389.58},{"date":"2026-07-15","open":3190,"high":3190,"low":2890,"close":2995,"volume":24880,"rsi_14":48.17,"sma_20":3175.25,"sma_60":4104.83,"sma_120":4374.96},{"date":"2026-07-16","open":2995,"high":3080,"low":2910,"close":2995,"volume":9084,"rsi_14":58.0,"sma_20":3125.75,"sma_60":4067.25,"sma_120":4360.12},{"date":"2026-07-20","open":2995,"high":3145,"low":2785,"close":2845,"volume":8434,"rsi_14":44.21,"sma_20":3074.25,"sma_60":4026.17,"sma_120":4342.25},{"date":"2026-07-21","open":3110,"high":3110,"low":2615,"close":2795,"volume":5593,"rsi_14":44.77,"sma_20":3037.5,"sma_60":3986.08,"sma_120":4322.54},{"date":"2026-07-22","open":2810,"high":2890,"low":2720,"close":2720,"volume":10397,"rsi_14":34.38,"sma_20":2995.25,"sma_60":3945.75,"sma_120":4302.29},{"date":"2026-07-23","open":2980,"high":3045,"low":2750,"close":2845,"volume":16973,"rsi_14":43.22,"sma_20":2972.0,"sma_60":3909.92,"sma_120":4282.67},{"date":"2026-07-24","open":3125,"high":3125,"low":2870,"close":2880,"volume":13667,"rsi_14":40.44,"sma_20":2963.5,"sma_60":3875.08,"sma_120":4262.42},{"date":"2026-07-27","open":2880,"high":3130,"low":2800,"close":3020,"volume":13394,"rsi_14":48.37,"sma_20":2974.75,"sma_60":3843.08,"sma_120":4243.75},{"date":"2026-07-28","open":3495,"high":3925,"low":3300,"close":3925,"volume":165549,"rsi_14":68.8,"sma_20":3021.75,"sma_60":3827.0,"sma_120":4232.96},{"date":"2026-07-29","open":3750,"high":3750,"low":2820,"close":2980,"volume":393065,"rsi_14":46.17,"sma_20":3024.75,"sma_60":3794.58,"sma_120":4215.96},{"date":"2026-07-30","open":2870,"high":2920,"low":2365,"close":2505,"volume":184749,"rsi_14":43.64,"sma_20":2996.5,"sma_60":3754.42,"sma_120":4194.5},{"date":"2026-07-31","open":2580,"high":2780,"low":2475,"close":2645,"volume":90059,"rsi_14":45.99,"sma_20":2978.5,"sma_60":3717.83,"sma_120":4173.96},{"date":"2026-08-03","open":2645,"high":3050,"low":2625,"close":2975,"volume":103394,"rsi_14":48.98,"sma_20":2972.5,"sma_60":3685.92,"sma_120":4155.42},{"date":"2026-08-04","open":3020,"high":3085,"low":2810,"close":2900,"volume":52658,"rsi_14":47.86,"sma_20":2964.5,"sma_60":3655.75,"sma_120":4137.83},{"date":"2026-08-05","open":2985,"high":3090,"low":2850,"close":2855,"volume":56212,"rsi_14":47.99,"sma_20":2949.25,"sma_60":3623.0,"sma_120":4118.38},{"date":"2026-08-06","open":2715,"high":2845,"low":2300,"close":2450,"volume":140367,"rsi_14":43.0,"sma_20":2911.5,"sma_60":3583.42,"sma_120":4097.12},{"date":"2026-08-07","open":2450,"high":2565,"low":2260,"close":2350,"volume":81592,"rsi_14":43.56,"sma_20":2884.0,"sma_60":3544.5,"sma_120":4075.04},{"date":"2026-08-10","open":2350,"high":2475,"low":2275,"close":2380,"volume":64497,"rsi_14":44.58,"sma_20":2857.75,"sma_60":3504.0,"sma_120":4052.12},{"date":"2026-08-11","open":2380,"high":2740,"low":2320,"close":2575,"volume":58268,"rsi_14":48.16,"sma_20":2834.25,"sma_60":3469.25,"sma_120":4031.92},{"date":"2026-08-12","open":2575,"high":2680,"low":2455,"close":2660,"volume":45855,"rsi_14":47.63,"sma_20":2814.75,"sma_60":3441.33,"sma_120":4010.83},{"date":"2026-08-13","open":2660,"high":2660,"low":2405,"close":2460,"volume":75367,"rsi_14":44.84,"sma_20":2788.0,"sma_60":3402.08,"sma_120":3989.88},{"date":"2026-08-14","open":2460,"high":2545,"low":2415,"close":2485,"volume":25658,"rsi_14":43.24,"sma_20":2762.5,"sma_60":3368.83,"sma_120":3969.21},{"date":"2026-08-18","open":2485,"high":2485,"low":2360,"close":2360,"volume":40429,"rsi_14":25.35,"sma_20":2738.25,"sma_60":3326.33,"sma_120":3948.04},{"date":"2026-08-19","open":2355,"high":2355,"low":2275,"close":2300,"volume":9182,"rsi_14":35.15,"sma_20":2713.5,"sma_60":3284.08,"sma_120":3928.17},{"date":"2026-08-20","open":2305,"high":2550,"low":2290,"close":2415,"volume":34183,"rsi_14":47.67,"sma_20":2698.25,"sma_60":3241.0,"sma_120":3910.62},{"date":"2026-08-21","open":2490,"high":2650,"low":2350,"close":2570,"volume":32433,"rsi_14":48.07,"sma_20":2684.5,"sma_60":3202.0,"sma_120":3892.46},{"date":"2026-08-24","open":2560,"high":2750,"low":2465,"close":2680,"volume":48484,"rsi_14":41.45,"sma_20":2674.5,"sma_60":3166.67,"sma_120":3877.5},{"date":"2026-08-25","open":2790,"high":2960,"low":2580,"close":2870,"volume":54167,"rsi_14":49.18,"sma_20":2667.0,"sma_60":3136.92,"sma_120":3866.58},{"date":"2026-08-26","open":2900,"high":3670,"low":2840,"close":3485,"volume":124585,"rsi_14":63.07,"sma_20":2645.0,"sma_60":3116.58,"sma_120":3863.75},{"date":"2026-08-27","open":3450,"high":3640,"low":3240,"close":3420,"volume":118488,"rsi_14":73.43,"sma_20":2667.0,"sma_60":3100.17,"sma_120":3863.04},{"date":"2026-08-28","open":3485,"high":3485,"low":3260,"close":3280,"volume":24932,"rsi_14":72.04,"sma_20":2705.75,"sma_60":3084.67,"sma_120":3859.46},{"date":"2026-08-31","open":3205,"high":3360,"low":3155,"close":3330,"volume":13660,"rsi_14":72.3,"sma_20":2740.0,"sma_60":3074.83,"sma_120":3854.62},{"date":"2026-09-01","open":3430,"high":3795,"low":3310,"close":3765,"volume":38869,"rsi_14":75.11,"sma_20":2779.5,"sma_60":3074.58,"sma_120":3855.5},{"date":"2026-09-02","open":3890,"high":3950,"low":3665,"close":3900,"volume":39163,"rsi_14":75.62,"sma_20":2829.5,"sma_60":3076.58,"sma_120":3857.17},{"date":"2026-09-03","open":3870,"high":4000,"low":3795,"close":3930,"volume":19596,"rsi_14":82.67,"sma_20":2883.25,"sma_60":3080.5,"sma_120":3858.5},{"date":"2026-09-04","open":3850,"high":4490,"low":3850,"close":4260,"volume":66141,"rsi_14":84.74,"sma_20":2973.75,"sma_60":3092.58,"sma_120":3861.75},{"date":"2026-09-07","open":3905,"high":3945,"low":3520,"close":3600,"volume":140077,"rsi_14":70.06,"sma_20":3036.25,"sma_60":3093.0,"sma_120":3859.0},{"date":"2026-09-08","open":3560,"high":3625,"low":3325,"close":3580,"volume":46163,"rsi_14":70.98,"sma_20":3096.25,"sma_60":3089.5,"sma_120":3857.04},{"date":"2026-09-09","open":3590,"high":3670,"low":3450,"close":3600,"volume":17939,"rsi_14":70.05,"sma_20":3147.5,"sma_60":3084.58,"sma_120":3856.0},{"date":"2026-09-10","open":3600,"high":3900,"low":3575,"close":3810,"volume":22738,"rsi_14":70.6,"sma_20":3205.0,"sma_60":3082.58,"sma_120":3855.25},{"date":"2026-09-11","open":3780,"high":3885,"low":3535,"close":3885,"volume":30312,"rsi_14":70.25,"sma_20":3276.25,"sma_60":3079.83,"sma_120":3853.96},{"date":"2026-09-14","open":3885,"high":4070,"low":3770,"close":3850,"volume":22892,"rsi_14":67.38,"sma_20":3344.5,"sma_60":3077.58,"sma_120":3852.46},{"date":"2026-09-15","open":3790,"high":4040,"low":3640,"close":3980,"volume":32095,"rsi_14":60.6,"sma_20":3425.5,"sma_60":3079.33,"sma_120":3851.79},{"date":"2026-09-16","open":3950,"high":3980,"low":3850,"close":3980,"volume":13591,"rsi_14":62.33,"sma_20":3509.5,"sma_60":3086.83,"sma_120":3850.25},{"date":"2026-09-17","open":3950,"high":4240,"low":3950,"close":4145,"volume":30305,"rsi_14":68.85,"sma_20":3596.0,"sma_60":3096.5,"sma_120":3849.04},{"date":"2026-09-18","open":4170,"high":4490,"low":4115,"close":4490,"volume":87172,"rsi_14":72.39,"sma_20":3692.0,"sma_60":3116.17,"sma_120":3849.88},{"date":"2026-09-21","open":4355,"high":4490,"low":4080,"close":4265,"volume":25647,"rsi_14":60.5,"sma_20":3771.25,"sma_60":3136.42,"sma_120":3847.75},{"date":"2026-09-22","open":4230,"high":4260,"low":4010,"close":4100,"volume":17565,"rsi_14":54.15,"sma_20":3832.75,"sma_60":3158.17,"sma_120":3843.58},{"date":"2026-09-23","open":4070,"high":4200,"low":4025,"close":4115,"volume":32048,"rsi_14":53.86,"sma_20":3864.25,"sma_60":3177.0,"sma_120":3836.88},{"date":"2026-09-28","open":4085,"high":4195,"low":4035,"close":4095,"volume":19240,"rsi_14":46.04,"sma_20":3898.0,"sma_60":3196.58,"sma_120":3828.83},{"date":"2026-09-29","open":4070,"high":4200,"low":3935,"close":4180,"volume":22934,"rsi_14":69.21,"sma_20":3943.0,"sma_60":3215.08,"sma_120":3823.0},{"date":"2026-09-30","open":4340,"high":4340,"low":3825,"close":3980,"volume":66373,"rsi_14":61.83,"sma_20":3975.5,"sma_60":3231.33,"sma_120":3815.88},{"date":"2026-10-01","open":3955,"high":4010,"low":3770,"close":4000,"volume":19477,"rsi_14":61.83,"sma_20":3987.25,"sma_60":3246.42,"sma_120":3808.38},{"date":"2026-10-02","open":3970,"high":4200,"low":3970,"close":4125,"volume":13014,"rsi_14":59.81,"sma_20":3998.5,"sma_60":3264.17,"sma_120":3803.42},{"date":"2026-10-06","open":3200,"high":3880,"low":3180,"close":3825,"volume":677619,"rsi_14":48.36,"sma_20":3993.25,"sma_60":3275.25,"sma_120":3793.04},{"date":"2026-10-07","open":3830,"high":4095,"low":3700,"close":3890,"volume":217463,"rsi_14":51.08,"sma_20":3974.75,"sma_60":3286.67,"sma_120":3782.79},{"date":"2026-10-08","open":3890,"high":3890,"low":3460,"close":3685,"volume":181585,"rsi_14":42.38,"sma_20":3979.0,"sma_60":3299.75,"sma_120":3772.5},{"date":"2026-10-12","open":3635,"high":3670,"low":3395,"close":3670,"volume":34145,"rsi_14":42.05,"sma_20":3983.5,"sma_60":3312.5,"sma_120":3760.58},{"date":"2026-10-13","open":3670,"high":3750,"low":3450,"close":3720,"volume":17002,"rsi_14":38.42,"sma_20":3989.5,"sma_60":3323.75,"sma_120":3749.42},{"date":"2026-10-14","open":3610,"high":3885,"low":3610,"close":3850,"volume":25377,"rsi_14":30.25,"sma_20":3991.5,"sma_60":3337.08,"sma_120":3738.92},{"date":"2026-10-15","open":3850,"high":3850,"low":3500,"close":3670,"volume":39294,"rsi_14":31.11,"sma_20":3980.75,"sma_60":3348.33,"sma_120":3726.58},{"date":"2026-10-16","open":3700,"high":3885,"low":3595,"close":3855,"volume":32143,"rsi_14":42.32,"sma_20":3981.0,"sma_60":3362.67,"sma_120":3714.96},{"date":"2026-10-19","open":3855,"high":4165,"low":3625,"close":4120,"volume":57818,"rsi_14":50.14,"sma_20":3988.0,"sma_60":3383.92,"sma_120":3705.04},{"date":"2026-10-20","open":4190,"high":4255,"low":4040,"close":4220,"volume":32970,"rsi_14":53.25,"sma_20":4000.0,"sma_60":3407.67,"sma_120":3696.88},{"date":"2026-10-21","open":4220,"high":4370,"low":3985,"close":4285,"volume":30487,"rsi_14":52.76,"sma_20":4007.0,"sma_60":3433.75,"sma_120":3689.75},{"date":"2026-10-22","open":3970,"high":4400,"low":3970,"close":4250,"volume":27550,"rsi_14":57.76,"sma_20":3995.0,"sma_60":3457.17,"sma_120":3683.54},{"date":"2026-10-23","open":3912,"high":4280,"low":3912,"close":4280,"volume":20471,"rsi_14":58.0,"sma_20":3995.75,"sma_60":3480.5,"sma_120":3677.79}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.07,"ttm_eps":null,"close":9870.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.0,"ttm_eps":null,"close":8750.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.77,"ttm_eps":null,"close":6610.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.31,"ttm_eps":null,"close":4805.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.51,"ttm_eps":null,"close":5240.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.44,"ttm_eps":null,"close":5010.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.49,"ttm_eps":null,"close":5240.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.37,"ttm_eps":null,"close":4920.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.99,"pbr":0.77,"ttm_eps":null,"close":2920.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"나노씨엠에스","phase":"above-fold","symbol_resolved":true}