{"status":"ok","report":{"price_analysis":{"current":2830.0,"change_1d":0.5,"change_7d":-5.2,"change_30d":8.0,"high_30d":3245.0,"low_30d":2300.0,"position_in_range":56.0,"support":2394.5,"resistance":3150.5},"summary":"나노실리칸첨단소재(286750)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 452.80억. 현재가 2,830원, 전일 대비 +0.5%, 30일 +8.0%. ROE -15.5%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 1.42만, 기관 순매도 2185.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -15.5%로 적자 상태입니다. 시가총액 452.80억. 매출 25.29억, 영업이익 -43.12억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.01,"roe":-15.54,"eps":-219.0,"revenue":2528723698.0,"operating_income":-4312316232.0,"net_income":-4408896296.0,"market_cap":45280000000,"profit_margin":-174.35,"roa":-8.05,"operating_margin":-170.53,"gross_margin":29.13,"debt_ratio":0.9304959708377607,"total_assets":43488576794.0,"total_equity":22527152323.0,"total_debt":20961424471.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2024Q3~2025Q2"},"technical":{"analysis":"RSI(14) 59.8로 중립 구간입니다. MACD(56.17)가 시그널선(-1.69)을 상회합니다(골든크로스). SMA20 2662, SMA60 2790 — 혼조세입니다. 볼린저밴드 2284~3039 (현재 위치 72%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 60","rsi_14":59.83263598326359,"macd":56.166465069386504,"macd_signal":-1.6935108094345779,"sma_20":2661.5,"sma_60":2789.983333333333,"bb_upper":3038.7943148259724,"bb_lower":2284.2056851740276,"atr_14":223.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.42만, 기관 순매수 -2185.00. 30일 누적: 외국인 42.59만, 기관 -3212.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":14150.0,"institutional_flow":-2185.0,"data":[{"date":"2026-10-22","foreign_net":-4022.0,"institution_net":0.0,"retail_net":4022.0},{"date":"2026-10-21","foreign_net":-10503.0,"institution_net":0.0,"retail_net":10503.0},{"date":"2026-10-20","foreign_net":-6452.0,"institution_net":0.0,"retail_net":6452.0},{"date":"2026-10-19","foreign_net":11960.0,"institution_net":-2185.0,"retail_net":-9775.0},{"date":"2026-10-16","foreign_net":23167.0,"institution_net":0.0,"retail_net":-23167.0},{"date":"2026-10-15","foreign_net":-4282.0,"institution_net":-630.0,"retail_net":4912.0},{"date":"2026-10-14","foreign_net":-1395.0,"institution_net":630.0,"retail_net":765.0},{"date":"2026-10-13","foreign_net":-743.0,"institution_net":0.0,"retail_net":743.0},{"date":"2026-10-12","foreign_net":-7604.0,"institution_net":0.0,"retail_net":7604.0},{"date":"2026-10-08","foreign_net":-2867.0,"institution_net":0.0,"retail_net":2867.0},{"date":"2026-10-07","foreign_net":-639.0,"institution_net":0.0,"retail_net":639.0},{"date":"2026-10-06","foreign_net":4680.0,"institution_net":-122.0,"retail_net":-4558.0},{"date":"2026-10-02","foreign_net":1918.0,"institution_net":122.0,"retail_net":-2040.0},{"date":"2026-10-01","foreign_net":-3327.0,"institution_net":0.0,"retail_net":3327.0},{"date":"2026-09-30","foreign_net":-8724.0,"institution_net":0.0,"retail_net":8724.0},{"date":"2026-09-29","foreign_net":-12798.0,"institution_net":0.0,"retail_net":12798.0},{"date":"2026-09-28","foreign_net":11351.0,"institution_net":0.0,"retail_net":-11351.0},{"date":"2026-09-23","foreign_net":2981.0,"institution_net":0.0,"retail_net":-2981.0},{"date":"2026-09-22","foreign_net":4364.0,"institution_net":0.0,"retail_net":-4364.0},{"date":"2026-09-21","foreign_net":-4422.0,"institution_net":0.0,"retail_net":4422.0},{"date":"2026-09-18","foreign_net":497282.0,"institution_net":0.0,"retail_net":-497282.0},{"date":"2026-09-17","foreign_net":-37738.0,"institution_net":-1.0,"retail_net":37739.0},{"date":"2026-09-16","foreign_net":-2511.0,"institution_net":0.0,"retail_net":2511.0},{"date":"2026-09-15","foreign_net":-3221.0,"institution_net":0.0,"retail_net":3221.0},{"date":"2026-09-14","foreign_net":1787.0,"institution_net":0.0,"retail_net":-1787.0},{"date":"2026-09-11","foreign_net":-9755.0,"institution_net":0.0,"retail_net":9755.0},{"date":"2026-09-10","foreign_net":-9260.0,"institution_net":-417.0,"retail_net":9677.0},{"date":"2026-09-09","foreign_net":-10426.0,"institution_net":417.0,"retail_net":10009.0},{"date":"2026-09-08","foreign_net":-11245.0,"institution_net":0.0,"retail_net":11245.0},{"date":"2026-09-07","foreign_net":18356.0,"institution_net":-1026.0,"retail_net":-17330.0}],"periods":{"d1":{"foreign_net":-4022.0,"institution_net":0,"retail_net":4022.0},"d3":{"foreign_net":-20977.0,"institution_net":0,"retail_net":20977.0},"d7":{"foreign_net":8473.0,"institution_net":-2185.0,"retail_net":-6288.0},"d14":{"foreign_net":-109.0,"institution_net":-2185.0,"retail_net":2294.0},"d30":{"foreign_net":425912.0,"institution_net":-3212.0,"retail_net":-422700.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -219, PBR 2.01x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -219원"}]},"growth":{"grade":"C","percentile":70,"summary":"매출 +16.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.6,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":22.9,"unit":"%","percentile":72,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -15.5%","metrics":[{"name":"ROE","value":-15.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-170.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-174.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-8.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":65,"summary":"RSI 60","metrics":[{"name":"RSI (14)","value":59.8,"unit":"","percentile":60,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":8.0,"unit":"%","percentile":64,"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":"D","percentile":31,"summary":"유동비율 1.0x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.03,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.66,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -219, PBR 2.01x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +16.6%"},"profitability":{"grade":"C","reason":"ROE -15.5%"},"momentum":{"grade":"C","reason":"RSI 60"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-8.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-15.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-9.92,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.93,"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":29.13,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-170.53,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-174.35,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 17% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 17% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.01,"per_5y_high":534.41,"per_5y_low":534.41,"per_5y_avg":534.41,"per_percentile":null,"pbr_5y_high":5.96,"pbr_5y_low":1.64,"pbr_5y_avg":3.95,"pbr_percentile":11.1,"per_5y_median":534.41,"pbr_5y_median":4.29,"history":[{"quarter":"2024-Q2","per":null,"pbr":4.5},{"quarter":"2024-Q3","per":null,"pbr":4.29},{"quarter":"2024-Q4","per":534.41,"pbr":4.44},{"quarter":"2025-Q1","per":null,"pbr":5.96},{"quarter":"2025-Q2","per":null,"pbr":5.89},{"quarter":"2025-Q3","per":null,"pbr":3.4},{"quarter":"2025-Q4","per":null,"pbr":2.39},{"quarter":"2026-Q1","per":null,"pbr":1.64},{"quarter":"2026-Q2","per":null,"pbr":3.02},{"quarter":"현재","per":null,"pbr":2.01}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3736.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3976.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4920.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4380.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3670.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3600.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2344.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3736.0,"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":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":534.41,"eps":7.44,"close":3976.0,"source":"reported"},{"date":"2025-01","per":642.47,"eps":7.44,"close":4780.0,"source":"reported"},{"date":"2025-02","per":725.81,"eps":7.44,"close":5400.0,"source":"reported"}],"trailing_per_history_meta":{"avg":634.23,"std":78.36,"upper_1sd":712.59,"lower_1sd":555.87,"current":725.81,"count":3},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.0배"},{"label":"ROE","value":"-15.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:32.979358+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"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"}}},"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":-0.15539351249584926,"dividend_yield":null,"eps":-219.0,"revenue":2305337463.0,"operating_income":-1041278297.0,"net_income":-3500573326.0,"market_cap":null,"profit_margin":-1.5184645988638064,"operating_margin":-0.45168150594531853,"roa":-0.08049408796663506,"gross_margin":0.29125068488942524,"total_equity":22527152323.0,"total_assets":43488576794.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.88,"roe":-0.05431393325349163,"dividend_yield":null,"eps":-44.11,"revenue":1977106936.0,"operating_income":-1349802298.0,"net_income":-1412780913.0,"market_cap":51600000000.0,"profit_margin":-0.71456980261183,"operating_margin":-0.6827158781461076,"roa":-0.0290756743604888,"gross_margin":0.09783171586627826,"total_equity":26011390234.0,"total_assets":48589790059.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.014731942749773104,"dividend_yield":null,"eps":-12.61,"revenue":2112329863.0,"operating_income":-2462298122.0,"net_income":-403954513.0,"market_cap":null,"profit_margin":-0.1912364730886731,"operating_margin":-1.1656787915231022,"roa":-0.008982128601892686,"gross_margin":0.41512640727174155,"total_equity":27420315152.0,"total_assets":44973138429.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.12018970117408669,"dividend_yield":null,"eps":-73.94,"revenue":2446567360.0,"operating_income":-2001270339.0,"net_income":-2368340092.0,"market_cap":null,"profit_margin":-0.9680257043893531,"operating_margin":-0.8179911053011023,"roa":-0.05940589701956652,"gross_margin":-0.06604498557521833,"total_equity":19705016893.0,"total_assets":39867087458.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.10947322096685373,"dividend_yield":null,"eps":-46.38,"revenue":396197080.0,"operating_income":-1320935677.0,"net_income":-1485478025.0,"market_cap":null,"profit_margin":-3.7493411738420686,"operating_margin":-3.3340368813419827,"roa":-0.04436594075367011,"gross_margin":0.5434806687621221,"total_equity":13569327840.0,"total_assets":33482396626.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.08674775908611294,"dividend_yield":null,"eps":-40.76,"revenue":1021545047.0,"operating_income":-796158587.0,"net_income":-1305624770.0,"market_cap":null,"profit_margin":-1.2780882975589425,"operating_margin":-0.779367086491292,"roa":-0.046313377424712907,"gross_margin":0.2879676455423116,"total_equity":15050818416.0,"total_assets":28191093861.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06960229585505322,"dividend_yield":null,"eps":-35.52,"revenue":753799202.0,"operating_income":-1220737144.0,"net_income":-1137668357.0,"market_cap":null,"profit_margin":-1.5092459025978116,"operating_margin":-1.6194460550782064,"roa":-0.04051232047545843,"gross_margin":-0.4512228801749249,"total_equity":16345270555.0,"total_assets":28082033901.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03022643284749562,"dividend_yield":null,"eps":-14.99,"revenue":357182369.0,"operating_income":-974484824.0,"net_income":-480125144.0,"market_cap":null,"profit_margin":-1.3442016898656048,"operating_margin":-2.728255671544639,"roa":-0.016986305748745014,"gross_margin":0.04739779023079384,"total_equity":15884280703.0,"total_assets":28265424578.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.05670277848908006,"dividend_yield":null,"eps":-28.76,"revenue":392715424.0,"operating_income":-1574053362.0,"net_income":-921049383.0,"market_cap":null,"profit_margin":-2.3453353922763167,"operating_margin":-4.0081271725146195,"roa":-0.029805312897356016,"gross_margin":-0.7445897745029745,"total_equity":16243461212.0,"total_assets":30902188015.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.21625192537187088,"dividend_yield":null,"eps":86.71,"revenue":3775080673.0,"operating_income":329459616.0,"net_income":2777191821.0,"market_cap":null,"profit_margin":0.7356642311945634,"operating_margin":0.08727220542764809,"roa":0.10047556394491279,"gross_margin":0.4300722296113962,"total_equity":12842391189.0,"total_assets":27640470100.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.3715803983521271,"dividend_yield":null,"eps":-112.58,"revenue":4011496090.0,"operating_income":40809545.0,"net_income":-3605858888.0,"market_cap":null,"profit_margin":-0.8988813168704846,"operating_margin":0.01017314839262376,"roa":-0.12534531024427858,"gross_margin":0.31434049285088544,"total_equity":9704114921.0,"total_assets":28767401676.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.06907626641632039,"dividend_yield":null,"eps":-44.0,"revenue":1180699971.0,"operating_income":-783790689.0,"net_income":-929131387.0,"market_cap":null,"profit_margin":-0.7869326753798997,"operating_margin":-0.6638356129848673,"roa":-0.03194187805511145,"gross_margin":0.36004563770756626,"total_equity":13450804961.0,"total_assets":29088189035.0}],"current_price":2830.0,"change_pct":0.53,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-08-19","close":6728.0},{"date":"2019-08-20","close":6296.0},{"date":"2019-08-21","close":6228.0},{"date":"2019-08-22","close":5750.0},{"date":"2019-08-23","close":5864.0},{"date":"2019-08-26","close":5046.0},{"date":"2019-08-27","close":4818.0},{"date":"2019-08-28","close":4818.0},{"date":"2019-08-29","close":5182.0},{"date":"2019-08-30","close":5114.0},{"date":"2019-09-02","close":5500.0},{"date":"2019-09-03","close":5568.0},{"date":"2019-09-04","close":5478.0},{"date":"2019-09-05","close":5182.0},{"date":"2019-09-06","close":5272.0},{"date":"2019-09-09","close":5182.0},{"date":"2019-09-10","close":5342.0},{"date":"2019-09-11","close":5546.0},{"date":"2019-09-16","close":5568.0},{"date":"2019-09-17","close":5592.0},{"date":"2019-09-18","close":5478.0},{"date":"2019-09-19","close":5454.0},{"date":"2019-09-20","close":5272.0},{"date":"2019-09-23","close":5228.0},{"date":"2019-09-24","close":5250.0},{"date":"2019-09-25","close":4978.0},{"date":"2019-09-26","close":4864.0},{"date":"2019-09-27","close":4910.0},{"date":"2019-09-30","close":5092.0},{"date":"2019-10-01","close":5114.0},{"date":"2019-10-02","close":5092.0},{"date":"2019-10-04","close":5318.0},{"date":"2019-10-07","close":5114.0},{"date":"2019-10-08","close":5272.0},{"date":"2019-10-10","close":5228.0},{"date":"2019-10-11","close":5228.0},{"date":"2019-10-14","close":5092.0},{"date":"2019-10-15","close":5272.0},{"date":"2019-10-16","close":5182.0},{"date":"2019-10-17","close":5092.0},{"date":"2019-10-18","close":5160.0},{"date":"2019-10-21","close":5092.0},{"date":"2019-10-22","close":5000.0},{"date":"2019-10-23","close":5092.0},{"date":"2019-10-24","close":4978.0},{"date":"2019-10-25","close":4840.0},{"date":"2019-10-28","close":4864.0},{"date":"2019-10-29","close":4840.0},{"date":"2019-10-30","close":4796.0},{"date":"2019-10-31","close":4932.0},{"date":"2019-11-01","close":4886.0},{"date":"2019-11-04","close":4910.0},{"date":"2019-11-05","close":5000.0},{"date":"2019-11-06","close":4954.0},{"date":"2019-11-07","close":4886.0},{"date":"2019-11-08","close":4886.0},{"date":"2019-11-11","close":4932.0},{"date":"2019-11-12","close":4910.0},{"date":"2019-11-13","close":4840.0},{"date":"2019-11-14","close":4772.0},{"date":"2019-11-15","close":4750.0},{"date":"2019-11-18","close":4614.0},{"date":"2019-11-19","close":4410.0},{"date":"2019-11-20","close":4364.0},{"date":"2019-11-21","close":4128.0},{"date":"2019-11-22","close":4250.0},{"date":"2019-11-25","close":4290.0},{"date":"2019-11-26","close":4468.0},{"date":"2019-11-27","close":4432.0},{"date":"2019-11-28","close":4482.0},{"date":"2019-11-29","close":4396.0},{"date":"2019-12-02","close":4368.0},{"date":"2019-12-03","close":4364.0},{"date":"2019-12-04","close":4382.0},{"date":"2019-12-05","close":4414.0},{"date":"2019-12-06","close":4510.0},{"date":"2019-12-09","close":4772.0},{"date":"2019-12-10","close":4772.0},{"date":"2019-12-11","close":4682.0},{"date":"2019-12-12","close":4728.0},{"date":"2019-12-13","close":4704.0},{"date":"2019-12-16","close":4728.0},{"date":"2019-12-17","close":4704.0},{"date":"2019-12-18","close":4840.0},{"date":"2019-12-19","close":4796.0},{"date":"2019-12-20","close":5022.0},{"date":"2019-12-23","close":4978.0},{"date":"2019-12-24","close":4796.0},{"date":"2019-12-26","close":4818.0},{"date":"2019-12-27","close":4864.0},{"date":"2019-12-30","close":4910.0},{"date":"2020-01-02","close":5022.0},{"date":"2020-01-03","close":5046.0},{"date":"2020-01-06","close":4910.0},{"date":"2020-01-07","close":4910.0},{"date":"2020-01-08","close":4660.0},{"date":"2020-01-09","close":5022.0},{"date":"2020-01-10","close":5068.0},{"date":"2020-01-13","close":5160.0},{"date":"2020-01-14","close":5272.0},{"date":"2020-01-15","close":5592.0},{"date":"2020-01-16","close":5500.0},{"date":"2020-01-17","close":5592.0},{"date":"2020-01-20","close":5454.0},{"date":"2020-01-21","close":5500.0},{"date":"2020-01-22","close":5568.0},{"date":"2020-01-23","close":5568.0},{"date":"2020-01-28","close":5386.0},{"date":"2020-01-29","close":5682.0},{"date":"2020-01-30","close":5410.0},{"date":"2020-01-31","close":5386.0},{"date":"2020-02-03","close":5386.0},{"date":"2020-02-04","close":5478.0},{"date":"2020-02-05","close":5364.0},{"date":"2020-02-06","close":5546.0},{"date":"2020-02-07","close":5454.0},{"date":"2020-02-10","close":5454.0},{"date":"2020-02-11","close":5522.0},{"date":"2020-02-12","close":5522.0},{"date":"2020-02-13","close":5454.0},{"date":"2020-02-14","close":5432.0},{"date":"2020-02-17","close":5318.0},{"date":"2020-02-18","close":5500.0},{"date":"2020-02-19","close":5568.0},{"date":"2020-02-20","close":5614.0},{"date":"2020-02-21","close":5478.0},{"date":"2020-02-24","close":5250.0},{"date":"2020-02-25","close":5272.0},{"date":"2020-02-26","close":5182.0},{"date":"2020-02-27","close":4978.0},{"date":"2020-02-28","close":4682.0},{"date":"2020-03-02","close":4750.0},{"date":"2020-03-03","close":4772.0},{"date":"2020-03-04","close":4796.0},{"date":"2020-03-05","close":5068.0},{"date":"2020-03-06","close":4910.0},{"date":"2020-03-09","close":4460.0},{"date":"2020-03-10","close":4496.0},{"date":"2020-03-11","close":4496.0},{"date":"2020-03-12","close":4378.0},{"date":"2020-03-13","close":4022.0},{"date":"2020-03-16","close":3800.0},{"date":"2020-03-17","close":3808.0},{"date":"2020-03-18","close":3754.0},{"date":"2020-03-19","close":2754.0},{"date":"2020-03-20","close":2996.0},{"date":"2020-03-23","close":2804.0},{"date":"2020-03-24","close":2990.0},{"date":"2020-03-25","close":3046.0},{"date":"2020-03-26","close":3218.0},{"date":"2020-03-27","close":3264.0},{"date":"2020-03-30","close":3272.0},{"date":"2020-03-31","close":3300.0},{"date":"2020-04-01","close":3318.0},{"date":"2020-04-02","close":3282.0},{"date":"2020-04-03","close":3346.0},{"date":"2020-04-06","close":3490.0},{"date":"2020-04-07","close":3632.0},{"date":"2020-04-08","close":3604.0},{"date":"2020-04-09","close":3646.0},{"date":"2020-04-10","close":3704.0},{"date":"2020-04-13","close":3628.0},{"date":"2020-04-14","close":3696.0},{"date":"2020-04-16","close":3968.0},{"date":"2020-04-17","close":4058.0},{"date":"2020-04-20","close":4064.0},{"date":"2020-04-21","close":4022.0},{"date":"2020-04-22","close":4036.0},{"date":"2020-04-23","close":4250.0},{"date":"2020-04-24","close":4418.0},{"date":"2020-04-27","close":4440.0},{"date":"2020-04-28","close":4422.0},{"date":"2020-04-29","close":4428.0},{"date":"2020-05-04","close":4410.0},{"date":"2020-05-06","close":4460.0},{"date":"2020-05-07","close":4454.0},{"date":"2020-05-08","close":4546.0},{"date":"2020-05-11","close":4528.0},{"date":"2020-05-12","close":4486.0},{"date":"2020-05-13","close":4614.0},{"date":"2020-05-14","close":4750.0},{"date":"2020-05-15","close":4818.0},{"date":"2020-05-18","close":4954.0},{"date":"2020-05-19","close":4954.0},{"date":"2020-05-20","close":5046.0},{"date":"2020-05-21","close":5092.0},{"date":"2020-05-22","close":5000.0},{"date":"2020-05-25","close":5022.0},{"date":"2020-05-26","close":5272.0},{"date":"2020-05-27","close":5272.0},{"date":"2020-05-28","close":5228.0},{"date":"2020-05-29","close":5272.0},{"date":"2020-06-01","close":5432.0},{"date":"2020-06-02","close":5500.0},{"date":"2020-06-03","close":5454.0},{"date":"2020-06-04","close":5410.0},{"date":"2020-06-05","close":5272.0},{"date":"2020-06-08","close":5272.0},{"date":"2020-06-09","close":5160.0},{"date":"2020-06-10","close":5432.0},{"date":"2020-06-11","close":5682.0},{"date":"2020-06-12","close":5704.0},{"date":"2020-06-15","close":5978.0},{"date":"2020-06-16","close":6068.0},{"date":"2020-06-17","close":6342.0},{"date":"2020-06-18","close":6250.0},{"date":"2020-06-19","close":6296.0},{"date":"2020-06-22","close":6318.0},{"date":"2020-06-23","close":6318.0},{"date":"2020-06-24","close":6318.0},{"date":"2020-06-25","close":6432.0},{"date":"2020-06-26","close":6228.0},{"date":"2020-06-29","close":6046.0},{"date":"2020-06-30","close":6046.0},{"date":"2020-07-01","close":5954.0},{"date":"2020-07-02","close":6000.0},{"date":"2020-07-03","close":6274.0},{"date":"2020-07-06","close":6318.0},{"date":"2020-07-07","close":6160.0},{"date":"2020-07-08","close":6318.0},{"date":"2020-07-09","close":6274.0},{"date":"2020-07-10","close":6318.0},{"date":"2020-07-13","close":6318.0},{"date":"2020-07-14","close":6296.0},{"date":"2020-07-15","close":6454.0},{"date":"2020-07-16","close":6432.0},{"date":"2020-07-17","close":6932.0},{"date":"2020-07-20","close":6818.0},{"date":"2020-07-21","close":6932.0},{"date":"2020-07-22","close":7160.0},{"date":"2020-07-23","close":8182.0},{"date":"2020-07-24","close":8410.0},{"date":"2020-07-27","close":8250.0},{"date":"2020-07-28","close":8728.0},{"date":"2020-07-29","close":8728.0},{"date":"2020-07-30","close":8820.0},{"date":"2020-07-31","close":8842.0},{"date":"2020-08-03","close":8774.0},{"date":"2020-08-04","close":8932.0},{"date":"2020-08-05","close":8978.0},{"date":"2020-08-06","close":8956.0},{"date":"2020-08-07","close":8774.0},{"date":"2020-08-10","close":8592.0},{"date":"2020-08-11","close":8682.0},{"date":"2020-08-12","close":8524.0},{"date":"2020-08-13","close":8342.0},{"date":"2020-08-14","close":8320.0},{"date":"2020-08-18","close":7706.0},{"date":"2020-08-19","close":7864.0},{"date":"2020-08-20","close":7638.0},{"date":"2020-08-21","close":8160.0},{"date":"2020-08-24","close":8182.0},{"date":"2020-08-25","close":8182.0},{"date":"2020-08-26","close":8138.0},{"date":"2020-08-27","close":8000.0},{"date":"2020-08-28","close":8570.0},{"date":"2020-08-31","close":8546.0},{"date":"2020-09-01","close":8410.0},{"date":"2020-09-02","close":8774.0},{"date":"2020-09-03","close":8910.0},{"date":"2020-09-04","close":8978.0},{"date":"2020-09-07","close":9070.0},{"date":"2020-09-08","close":9070.0},{"date":"2020-09-09","close":9228.0},{"date":"2020-09-10","close":9456.0},{"date":"2020-09-11","close":11046.0},{"date":"2020-09-14","close":10752.0},{"date":"2020-09-15","close":11092.0},{"date":"2020-09-16","close":11046.0},{"date":"2020-09-17","close":10774.0},{"date":"2020-09-18","close":11548.0},{"date":"2020-09-21","close":10842.0},{"date":"2020-09-22","close":10002.0},{"date":"2020-09-23","close":10092.0},{"date":"2020-09-24","close":10002.0},{"date":"2020-09-25","close":10024.0},{"date":"2020-09-28","close":9978.0},{"date":"2020-09-29","close":10114.0},{"date":"2020-10-05","close":10046.0},{"date":"2020-10-06","close":10228.0},{"date":"2020-10-07","close":10206.0},{"date":"2020-10-08","close":9978.0},{"date":"2020-10-12","close":9706.0},{"date":"2020-10-13","close":9592.0},{"date":"2020-10-14","close":10114.0},{"date":"2020-10-15","close":9388.0},{"date":"2020-10-16","close":9206.0},{"date":"2020-10-19","close":9070.0},{"date":"2020-10-20","close":8728.0},{"date":"2020-10-21","close":8660.0},{"date":"2020-10-22","close":8478.0},{"date":"2020-10-23","close":8546.0},{"date":"2020-10-26","close":7956.0},{"date":"2020-10-27","close":8228.0},{"date":"2020-10-28","close":8410.0},{"date":"2020-10-29","close":8456.0},{"date":"2020-10-30","close":8478.0},{"date":"2020-11-02","close":8410.0},{"date":"2020-11-03","close":8570.0},{"date":"2020-11-04","close":8638.0},{"date":"2020-11-05","close":8660.0},{"date":"2020-11-06","close":8614.0},{"date":"2020-11-09","close":8910.0},{"date":"2020-11-10","close":8842.0},{"date":"2020-11-11","close":8956.0},{"date":"2020-11-12","close":9000.0},{"date":"2020-11-13","close":8932.0},{"date":"2020-11-16","close":8728.0},{"date":"2020-11-17","close":8774.0},{"date":"2020-11-18","close":8638.0},{"date":"2020-11-19","close":8660.0},{"date":"2020-11-20","close":8614.0},{"date":"2020-11-23","close":8682.0},{"date":"2020-11-24","close":8660.0},{"date":"2020-11-25","close":8570.0},{"date":"2020-11-26","close":8592.0},{"date":"2020-11-27","close":8614.0},{"date":"2020-11-30","close":8638.0},{"date":"2020-12-01","close":8432.0},{"date":"2020-12-02","close":8410.0},{"date":"2020-12-03","close":8250.0},{"date":"2020-12-04","close":8296.0},{"date":"2020-12-07","close":8092.0},{"date":"2020-12-08","close":8114.0},{"date":"2020-12-09","close":7910.0},{"date":"2020-12-10","close":7592.0},{"date":"2020-12-11","close":7568.0},{"date":"2020-12-14","close":7546.0},{"date":"2020-12-15","close":8160.0},{"date":"2020-12-16","close":8024.0},{"date":"2020-12-17","close":8092.0},{"date":"2020-12-18","close":8546.0},{"date":"2020-12-21","close":8524.0},{"date":"2020-12-22","close":8228.0},{"date":"2020-12-23","close":8182.0},{"date":"2020-12-24","close":8114.0},{"date":"2020-12-28","close":7978.0},{"date":"2020-12-29","close":8274.0},{"date":"2020-12-30","close":8500.0},{"date":"2021-01-04","close":8728.0},{"date":"2021-01-05","close":9000.0},{"date":"2021-01-06","close":8820.0},{"date":"2021-01-07","close":8456.0},{"date":"2021-01-08","close":8410.0},{"date":"2021-01-11","close":8160.0},{"date":"2021-01-12","close":8046.0},{"date":"2021-01-13","close":8046.0},{"date":"2021-01-14","close":7818.0},{"date":"2021-01-15","close":7818.0},{"date":"2021-01-18","close":7614.0},{"date":"2021-01-19","close":7568.0},{"date":"2021-01-20","close":7956.0},{"date":"2021-01-21","close":7910.0},{"date":"2021-01-22","close":7864.0},{"date":"2021-01-25","close":7956.0},{"date":"2021-01-26","close":7818.0},{"date":"2021-01-27","close":7728.0},{"date":"2021-01-28","close":7638.0},{"date":"2021-01-29","close":7546.0},{"date":"2021-02-01","close":7796.0},{"date":"2021-02-02","close":7842.0},{"date":"2021-02-03","close":7864.0},{"date":"2021-02-04","close":7888.0},{"date":"2021-02-05","close":8114.0},{"date":"2021-02-08","close":8182.0},{"date":"2021-02-09","close":8206.0},{"date":"2021-02-10","close":8228.0},{"date":"2021-02-15","close":8364.0},{"date":"2021-02-16","close":8478.0},{"date":"2021-02-17","close":8750.0},{"date":"2021-02-18","close":8864.0},{"date":"2021-02-19","close":8750.0},{"date":"2021-02-22","close":8796.0},{"date":"2021-02-23","close":8570.0},{"date":"2021-02-24","close":8388.0},{"date":"2021-02-25","close":8478.0},{"date":"2021-02-26","close":8364.0},{"date":"2021-03-02","close":8456.0},{"date":"2021-03-03","close":8296.0},{"date":"2021-03-04","close":8296.0},{"date":"2021-03-05","close":8500.0},{"date":"2021-03-08","close":8410.0},{"date":"2021-03-09","close":8388.0},{"date":"2021-03-10","close":8274.0},{"date":"2021-03-11","close":8296.0},{"date":"2021-03-12","close":8182.0},{"date":"2021-03-15","close":8114.0},{"date":"2021-03-16","close":8182.0},{"date":"2021-03-17","close":8114.0},{"date":"2021-03-18","close":8182.0},{"date":"2021-03-19","close":8092.0},{"date":"2021-03-22","close":8046.0},{"date":"2021-03-23","close":7978.0},{"date":"2021-03-24","close":8000.0},{"date":"2021-03-25","close":8228.0},{"date":"2021-03-26","close":8250.0},{"date":"2021-03-29","close":8274.0},{"date":"2021-03-30","close":8796.0},{"date":"2021-03-31","close":8750.0},{"date":"2021-04-01","close":8614.0},{"date":"2021-04-02","close":8820.0},{"date":"2021-04-05","close":8774.0},{"date":"2021-04-06","close":8750.0},{"date":"2021-04-07","close":8614.0},{"date":"2021-04-08","close":8774.0},{"date":"2021-04-09","close":8910.0},{"date":"2021-04-12","close":8910.0},{"date":"2021-04-13","close":8910.0},{"date":"2021-04-14","close":8910.0},{"date":"2021-04-15","close":8910.0},{"date":"2021-04-16","close":8910.0},{"date":"2021-04-19","close":8910.0},{"date":"2021-04-20","close":8910.0},{"date":"2021-04-21","close":8620.0},{"date":"2021-04-22","close":8582.0},{"date":"2021-04-23","close":8464.0},{"date":"2021-04-26","close":8874.0},{"date":"2021-04-27","close":8774.0},{"date":"2021-04-28","close":8610.0},{"date":"2021-04-29","close":8546.0},{"date":"2021-04-30","close":8556.0},{"date":"2021-05-03","close":8446.0},{"date":"2021-05-04","close":8438.0},{"date":"2021-05-06","close":8228.0},{"date":"2021-05-07","close":8228.0},{"date":"2021-05-10","close":8292.0},{"date":"2021-05-11","close":8210.0},{"date":"2021-05-12","close":8182.0},{"date":"2021-05-13","close":8110.0},{"date":"2021-05-14","close":8010.0},{"date":"2021-05-17","close":7974.0},{"date":"2021-05-18","close":7956.0},{"date":"2021-05-20","close":7882.0},{"date":"2021-05-21","close":7774.0},{"date":"2021-05-24","close":7618.0},{"date":"2021-05-25","close":7482.0},{"date":"2021-05-26","close":7364.0},{"date":"2021-05-27","close":7482.0},{"date":"2021-05-28","close":7518.0},{"date":"2021-05-31","close":7674.0},{"date":"2021-06-01","close":7674.0},{"date":"2021-06-02","close":7792.0},{"date":"2021-06-03","close":7800.0},{"date":"2021-06-04","close":7728.0},{"date":"2021-06-07","close":7674.0},{"date":"2021-06-08","close":7664.0},{"date":"2021-06-09","close":7456.0},{"date":"2021-06-10","close":7392.0},{"date":"2021-06-11","close":7456.0},{"date":"2021-06-14","close":7328.0},{"date":"2021-06-15","close":7364.0},{"date":"2021-06-16","close":7418.0},{"date":"2021-06-17","close":7500.0},{"date":"2021-06-18","close":7482.0},{"date":"2021-06-21","close":7510.0},{"date":"2021-06-22","close":7518.0},{"date":"2021-06-23","close":7510.0},{"date":"2021-06-24","close":7500.0},{"date":"2021-06-25","close":7418.0},{"date":"2021-06-28","close":7582.0},{"date":"2021-06-29","close":7638.0},{"date":"2021-06-30","close":7628.0},{"date":"2021-07-01","close":7546.0},{"date":"2021-07-02","close":7546.0},{"date":"2021-07-05","close":7600.0},{"date":"2021-07-06","close":7638.0},{"date":"2021-07-07","close":7638.0},{"date":"2021-07-08","close":7638.0},{"date":"2021-07-09","close":7318.0},{"date":"2021-07-12","close":7336.0},{"date":"2021-07-13","close":7292.0},{"date":"2021-07-14","close":7264.0},{"date":"2021-07-15","close":7274.0},{"date":"2021-07-16","close":7274.0},{"date":"2021-07-19","close":7200.0},{"date":"2021-07-20","close":7274.0},{"date":"2021-07-21","close":7164.0},{"date":"2021-07-22","close":7100.0},{"date":"2021-07-23","close":7210.0},{"date":"2021-07-26","close":7310.0},{"date":"2021-07-27","close":7300.0},{"date":"2021-07-28","close":7236.0},{"date":"2021-07-29","close":7292.0},{"date":"2021-07-30","close":7256.0},{"date":"2021-08-02","close":7082.0},{"date":"2021-08-03","close":6928.0},{"date":"2021-08-04","close":6946.0},{"date":"2021-08-05","close":6918.0},{"date":"2021-08-06","close":6928.0},{"date":"2021-08-09","close":6892.0},{"date":"2021-08-10","close":6892.0},{"date":"2021-08-11","close":6718.0},{"date":"2021-08-12","close":6682.0},{"date":"2021-08-13","close":6636.0},{"date":"2021-08-17","close":6274.0},{"date":"2021-08-18","close":6128.0},{"date":"2021-08-19","close":5818.0},{"date":"2021-08-20","close":5482.0},{"date":"2021-08-23","close":5500.0},{"date":"2021-08-24","close":5710.0},{"date":"2021-08-25","close":5964.0},{"date":"2021-08-26","close":6246.0},{"date":"2021-08-27","close":6410.0},{"date":"2021-08-30","close":6656.0},{"date":"2021-08-31","close":6718.0},{"date":"2021-09-01","close":6910.0},{"date":"2021-09-02","close":7246.0},{"date":"2021-09-03","close":7446.0},{"date":"2021-09-06","close":7446.0},{"date":"2021-09-07","close":7474.0},{"date":"2021-09-08","close":7336.0},{"date":"2021-09-09","close":7092.0},{"date":"2021-09-10","close":6956.0},{"date":"2021-09-13","close":6646.0},{"date":"2021-09-14","close":7128.0},{"date":"2021-09-15","close":7074.0},{"date":"2021-09-16","close":7028.0},{"date":"2021-09-17","close":7274.0},{"date":"2021-09-23","close":7000.0},{"date":"2021-09-24","close":7046.0},{"date":"2021-09-27","close":7046.0},{"date":"2021-09-28","close":6792.0},{"date":"2021-09-29","close":6782.0},{"date":"2021-09-30","close":6800.0},{"date":"2021-10-01","close":6728.0},{"date":"2021-10-05","close":6410.0},{"date":"2021-10-06","close":6400.0},{"date":"2021-10-07","close":6464.0},{"date":"2021-10-08","close":6628.0},{"date":"2021-10-12","close":6636.0},{"date":"2021-10-13","close":6692.0},{"date":"2021-10-14","close":6728.0},{"date":"2021-10-15","close":6782.0},{"date":"2021-10-18","close":6746.0},{"date":"2021-10-19","close":7036.0},{"date":"2021-10-20","close":7092.0},{"date":"2021-10-21","close":7046.0},{"date":"2021-10-22","close":6992.0},{"date":"2021-10-25","close":7036.0},{"date":"2021-10-26","close":7046.0},{"date":"2021-10-27","close":6864.0},{"date":"2021-10-28","close":6874.0},{"date":"2021-10-29","close":6874.0},{"date":"2021-11-01","close":6664.0},{"date":"2021-11-02","close":6618.0},{"date":"2021-11-03","close":6436.0},{"date":"2021-11-04","close":6436.0},{"date":"2021-11-05","close":6446.0},{"date":"2021-11-08","close":6464.0},{"date":"2021-11-09","close":6428.0},{"date":"2021-11-10","close":6300.0},{"date":"2021-11-11","close":6318.0},{"date":"2021-11-12","close":6410.0},{"date":"2021-11-15","close":6674.0},{"date":"2021-11-16","close":6956.0},{"date":"2021-11-17","close":6974.0},{"date":"2021-11-18","close":6974.0},{"date":"2021-11-19","close":6882.0},{"date":"2021-11-22","close":6818.0},{"date":"2021-11-23","close":6818.0},{"date":"2021-11-24","close":6800.0},{"date":"2021-11-25","close":6692.0},{"date":"2021-11-26","close":6410.0},{"date":"2021-11-29","close":6546.0},{"date":"2021-11-30","close":6018.0},{"date":"2021-12-01","close":5954.0},{"date":"2021-12-02","close":5928.0},{"date":"2021-12-03","close":5818.0},{"date":"2021-12-06","close":5974.0},{"date":"2021-12-07","close":6000.0},{"date":"2021-12-08","close":5982.0},{"date":"2021-12-09","close":6164.0},{"date":"2021-12-10","close":7592.0},{"date":"2021-12-13","close":7600.0},{"date":"2021-12-14","close":7546.0},{"date":"2021-12-15","close":7446.0},{"date":"2021-12-16","close":7418.0},{"date":"2021-12-17","close":7210.0},{"date":"2021-12-20","close":7474.0},{"date":"2021-12-21","close":7564.0},{"date":"2021-12-22","close":7546.0},{"date":"2021-12-23","close":7528.0},{"date":"2021-12-24","close":7828.0},{"date":"2021-12-27","close":7838.0},{"date":"2021-12-28","close":8220.0},{"date":"2021-12-29","close":8160.0},{"date":"2021-12-30","close":7880.0},{"date":"2022-01-03","close":7700.0},{"date":"2022-01-04","close":7980.0},{"date":"2022-01-05","close":7920.0},{"date":"2022-01-06","close":7690.0},{"date":"2022-01-07","close":7940.0},{"date":"2022-01-10","close":7840.0},{"date":"2022-01-11","close":7700.0},{"date":"2022-01-12","close":7700.0},{"date":"2022-01-13","close":7720.0},{"date":"2022-01-14","close":7650.0},{"date":"2022-01-17","close":7610.0},{"date":"2022-01-18","close":7180.0},{"date":"2022-01-19","close":6880.0},{"date":"2022-01-20","close":6420.0},{"date":"2022-01-21","close":6080.0},{"date":"2022-01-24","close":6110.0},{"date":"2022-01-25","close":5940.0},{"date":"2022-01-26","close":5900.0},{"date":"2022-01-27","close":5690.0},{"date":"2022-01-28","close":5850.0},{"date":"2022-02-03","close":7160.0},{"date":"2022-02-04","close":6360.0},{"date":"2022-02-07","close":6430.0},{"date":"2022-02-08","close":6170.0},{"date":"2022-02-09","close":6280.0},{"date":"2022-02-10","close":6090.0},{"date":"2022-02-11","close":5900.0},{"date":"2022-02-14","close":5710.0},{"date":"2022-02-15","close":5500.0},{"date":"2022-02-16","close":5830.0},{"date":"2022-02-17","close":5830.0},{"date":"2022-02-18","close":5860.0},{"date":"2022-02-21","close":5790.0},{"date":"2022-02-22","close":5620.0},{"date":"2022-02-23","close":5690.0},{"date":"2022-02-24","close":5400.0},{"date":"2022-02-25","close":5450.0},{"date":"2022-02-28","close":5500.0},{"date":"2022-03-02","close":5630.0},{"date":"2022-03-03","close":5820.0},{"date":"2022-03-04","close":5860.0},{"date":"2022-03-07","close":5690.0},{"date":"2022-03-08","close":5680.0},{"date":"2022-03-10","close":5830.0},{"date":"2022-03-11","close":5830.0},{"date":"2022-03-14","close":5690.0},{"date":"2022-03-15","close":5610.0},{"date":"2022-03-16","close":5690.0},{"date":"2022-03-17","close":5840.0},{"date":"2022-03-18","close":5910.0},{"date":"2022-03-21","close":6060.0},{"date":"2022-03-22","close":6020.0},{"date":"2022-03-23","close":6080.0},{"date":"2022-03-24","close":6040.0},{"date":"2022-03-25","close":6050.0},{"date":"2022-03-28","close":6020.0},{"date":"2022-03-29","close":6060.0},{"date":"2022-03-30","close":6010.0},{"date":"2022-03-31","close":6100.0},{"date":"2022-04-01","close":5980.0},{"date":"2022-04-04","close":6110.0},{"date":"2022-04-05","close":6300.0},{"date":"2022-04-06","close":6250.0},{"date":"2022-04-07","close":6110.0},{"date":"2022-04-08","close":6010.0},{"date":"2022-04-11","close":5810.0},{"date":"2022-04-12","close":5680.0},{"date":"2022-04-13","close":5840.0},{"date":"2022-04-14","close":5770.0},{"date":"2022-04-15","close":5550.0},{"date":"2022-04-18","close":5620.0},{"date":"2022-04-19","close":5700.0},{"date":"2022-04-20","close":5800.0},{"date":"2022-04-21","close":5840.0},{"date":"2022-04-22","close":5750.0},{"date":"2022-04-25","close":5470.0},{"date":"2022-04-26","close":5470.0},{"date":"2022-04-27","close":5540.0},{"date":"2022-04-28","close":5560.0},{"date":"2022-04-29","close":5560.0},{"date":"2022-05-02","close":5400.0},{"date":"2022-05-03","close":5470.0},{"date":"2022-05-04","close":5410.0},{"date":"2022-05-06","close":5480.0},{"date":"2022-05-09","close":5400.0},{"date":"2022-05-10","close":5410.0},{"date":"2022-05-11","close":5400.0},{"date":"2022-05-12","close":5260.0},{"date":"2022-05-13","close":5220.0},{"date":"2022-05-16","close":5230.0},{"date":"2022-05-17","close":5240.0},{"date":"2022-05-18","close":5280.0},{"date":"2022-05-19","close":5270.0},{"date":"2022-05-20","close":5140.0},{"date":"2022-05-23","close":5080.0},{"date":"2022-05-24","close":4920.0},{"date":"2022-05-25","close":4850.0},{"date":"2022-05-26","close":4860.0},{"date":"2022-05-27","close":4850.0},{"date":"2022-05-30","close":5020.0},{"date":"2022-05-31","close":5090.0},{"date":"2022-06-02","close":5090.0},{"date":"2022-06-03","close":5090.0},{"date":"2022-06-07","close":5050.0},{"date":"2022-06-08","close":5040.0},{"date":"2022-06-09","close":5010.0},{"date":"2022-06-10","close":4890.0},{"date":"2022-06-13","close":4460.0},{"date":"2022-06-14","close":4370.0},{"date":"2022-06-15","close":4150.0},{"date":"2022-06-16","close":4230.0},{"date":"2022-06-17","close":4230.0},{"date":"2022-06-20","close":3910.0},{"date":"2022-06-21","close":4110.0},{"date":"2022-06-22","close":3900.0},{"date":"2022-06-23","close":3680.0},{"date":"2022-06-24","close":3770.0},{"date":"2022-06-27","close":3870.0},{"date":"2022-06-28","close":3990.0},{"date":"2022-06-29","close":3990.0},{"date":"2022-06-30","close":3900.0},{"date":"2022-07-01","close":3900.0},{"date":"2022-07-04","close":3870.0},{"date":"2022-07-05","close":3910.0},{"date":"2022-07-06","close":4120.0},{"date":"2022-07-07","close":4120.0},{"date":"2022-07-08","close":4130.0},{"date":"2022-07-11","close":4080.0},{"date":"2022-07-12","close":4210.0},{"date":"2022-07-13","close":4540.0},{"date":"2022-07-14","close":4430.0},{"date":"2022-07-15","close":4330.0},{"date":"2022-07-18","close":4310.0},{"date":"2022-07-19","close":4430.0},{"date":"2022-07-20","close":4430.0},{"date":"2022-07-21","close":4450.0},{"date":"2022-07-22","close":4420.0},{"date":"2022-07-25","close":4490.0},{"date":"2022-07-26","close":4460.0},{"date":"2022-07-27","close":4460.0},{"date":"2022-07-28","close":4380.0},{"date":"2022-07-29","close":4440.0},{"date":"2022-08-01","close":4500.0},{"date":"2022-08-02","close":4500.0},{"date":"2022-08-03","close":4530.0},{"date":"2022-08-04","close":4890.0},{"date":"2022-08-05","close":4710.0},{"date":"2022-08-08","close":4720.0},{"date":"2022-08-09","close":4700.0},{"date":"2022-08-10","close":4580.0},{"date":"2022-08-11","close":4740.0},{"date":"2022-08-12","close":4700.0},{"date":"2022-08-16","close":4620.0},{"date":"2022-08-17","close":4660.0},{"date":"2022-08-18","close":4760.0},{"date":"2022-08-19","close":4840.0},{"date":"2022-08-22","close":4720.0},{"date":"2022-08-23","close":4760.0},{"date":"2022-08-24","close":4820.0},{"date":"2022-08-25","close":4860.0},{"date":"2022-08-26","close":4800.0},{"date":"2022-08-29","close":4600.0},{"date":"2022-08-30","close":4610.0},{"date":"2022-08-31","close":4620.0},{"date":"2022-09-01","close":4590.0},{"date":"2022-09-02","close":4480.0},{"date":"2022-09-05","close":4260.0},{"date":"2022-09-06","close":4290.0},{"date":"2022-09-07","close":4120.0},{"date":"2022-09-08","close":4180.0},{"date":"2022-09-13","close":4200.0},{"date":"2022-09-14","close":4120.0},{"date":"2022-09-15","close":4120.0},{"date":"2022-09-16","close":4010.0},{"date":"2022-09-19","close":3790.0},{"date":"2022-09-20","close":3740.0},{"date":"2022-09-21","close":3750.0},{"date":"2022-09-22","close":3710.0},{"date":"2022-09-23","close":3660.0},{"date":"2022-09-26","close":3370.0},{"date":"2022-09-27","close":3330.0},{"date":"2022-09-28","close":3320.0},{"date":"2022-09-29","close":3080.0},{"date":"2022-09-30","close":3040.0},{"date":"2022-10-04","close":3110.0},{"date":"2022-10-05","close":3030.0},{"date":"2022-10-06","close":3040.0},{"date":"2022-10-07","close":3000.0},{"date":"2022-10-11","close":2750.0},{"date":"2022-10-12","close":2970.0},{"date":"2022-10-13","close":2630.0},{"date":"2022-10-14","close":2760.0},{"date":"2022-10-17","close":2850.0},{"date":"2022-10-18","close":2920.0},{"date":"2022-10-19","close":2750.0},{"date":"2022-10-20","close":2740.0},{"date":"2022-10-21","close":2830.0},{"date":"2022-10-24","close":2750.0},{"date":"2022-10-25","close":2870.0},{"date":"2022-10-26","close":2920.0},{"date":"2022-10-27","close":2940.0},{"date":"2022-10-28","close":2900.0},{"date":"2022-10-31","close":2790.0},{"date":"2022-11-01","close":2760.0},{"date":"2022-11-02","close":2760.0},{"date":"2022-11-03","close":2810.0},{"date":"2022-11-04","close":2820.0},{"date":"2022-11-07","close":2830.0},{"date":"2022-11-08","close":2840.0},{"date":"2022-11-09","close":2840.0},{"date":"2022-11-10","close":3070.0},{"date":"2022-11-11","close":3060.0},{"date":"2022-11-14","close":3130.0},{"date":"2022-11-15","close":3100.0},{"date":"2022-11-16","close":3190.0},{"date":"2022-11-17","close":3210.0},{"date":"2022-11-18","close":3260.0},{"date":"2022-11-21","close":3230.0},{"date":"2022-11-22","close":3180.0},{"date":"2022-11-23","close":3260.0},{"date":"2022-11-24","close":3300.0},{"date":"2022-11-25","close":3300.0},{"date":"2022-11-28","close":3230.0},{"date":"2022-11-29","close":3270.0},{"date":"2022-11-30","close":3400.0},{"date":"2022-12-01","close":3370.0},{"date":"2022-12-02","close":3280.0},{"date":"2022-12-05","close":3360.0},{"date":"2022-12-06","close":3230.0},{"date":"2022-12-07","close":3250.0},{"date":"2022-12-08","close":3090.0},{"date":"2022-12-09","close":3040.0},{"date":"2022-12-12","close":3080.0},{"date":"2022-12-13","close":3080.0},{"date":"2022-12-14","close":3100.0},{"date":"2022-12-15","close":3230.0},{"date":"2022-12-16","close":3160.0},{"date":"2022-12-19","close":3090.0},{"date":"2022-12-20","close":2990.0},{"date":"2022-12-21","close":2970.0},{"date":"2022-12-22","close":2910.0},{"date":"2022-12-23","close":2880.0},{"date":"2022-12-26","close":2810.0},{"date":"2022-12-27","close":2720.0},{"date":"2022-12-28","close":2660.0},{"date":"2022-12-29","close":2650.0},{"date":"2023-01-02","close":2560.0},{"date":"2023-01-03","close":2640.0},{"date":"2023-01-04","close":2630.0},{"date":"2023-01-05","close":2700.0},{"date":"2023-01-06","close":2760.0},{"date":"2023-01-09","close":2800.0},{"date":"2023-01-10","close":2730.0},{"date":"2023-01-11","close":2740.0},{"date":"2023-01-12","close":2890.0},{"date":"2023-01-13","close":2910.0},{"date":"2023-01-16","close":2930.0},{"date":"2023-01-17","close":3000.0},{"date":"2023-01-18","close":3000.0},{"date":"2023-01-19","close":2990.0},{"date":"2023-01-20","close":3120.0},{"date":"2023-01-25","close":3094.0},{"date":"2023-01-26","close":3064.0},{"date":"2023-01-27","close":3092.0},{"date":"2023-01-30","close":3052.0},{"date":"2023-01-31","close":2988.0},{"date":"2023-02-01","close":3040.0},{"date":"2023-02-02","close":3066.0},{"date":"2023-02-03","close":3086.0},{"date":"2023-02-06","close":3092.0},{"date":"2023-02-07","close":3090.0},{"date":"2023-02-08","close":3080.0},{"date":"2023-02-09","close":3078.0},{"date":"2023-02-10","close":3044.0},{"date":"2023-02-13","close":3014.0},{"date":"2023-02-14","close":3140.0},{"date":"2023-02-15","close":3124.0},{"date":"2023-02-16","close":3138.0},{"date":"2023-02-17","close":3252.0},{"date":"2023-02-20","close":3338.0},{"date":"2023-02-21","close":3208.0},{"date":"2023-02-22","close":3232.0},{"date":"2023-02-23","close":3182.0},{"date":"2023-02-24","close":3096.0},{"date":"2023-02-27","close":3064.0},{"date":"2023-02-28","close":3000.0},{"date":"2023-03-02","close":3008.0},{"date":"2023-03-03","close":3020.0},{"date":"2023-03-06","close":3020.0},{"date":"2023-03-07","close":3120.0},{"date":"2023-03-08","close":3080.0},{"date":"2023-03-09","close":3092.0},{"date":"2023-03-10","close":3080.0},{"date":"2023-03-13","close":3022.0},{"date":"2023-03-14","close":2980.0},{"date":"2023-03-15","close":2798.0},{"date":"2023-03-16","close":2638.0},{"date":"2023-03-17","close":2770.0},{"date":"2023-03-20","close":2814.0},{"date":"2023-03-21","close":2792.0},{"date":"2023-03-22","close":2650.0},{"date":"2023-03-23","close":2520.0},{"date":"2023-03-24","close":2534.0},{"date":"2023-03-27","close":2522.0},{"date":"2023-03-28","close":2500.0},{"date":"2023-03-29","close":2580.0},{"date":"2023-03-30","close":2638.0},{"date":"2023-03-31","close":2560.0},{"date":"2023-04-03","close":2526.0},{"date":"2023-04-04","close":2590.0},{"date":"2023-04-05","close":2686.0},{"date":"2023-04-06","close":2788.0},{"date":"2023-04-07","close":2744.0},{"date":"2023-04-10","close":2590.0},{"date":"2023-04-11","close":2778.0},{"date":"2023-04-12","close":2960.0},{"date":"2023-04-13","close":2930.0},{"date":"2023-04-14","close":2916.0},{"date":"2023-04-17","close":2966.0},{"date":"2023-04-18","close":2966.0},{"date":"2023-04-19","close":3090.0},{"date":"2023-04-20","close":2978.0},{"date":"2023-04-21","close":2906.0},{"date":"2023-04-24","close":2896.0},{"date":"2023-04-25","close":2870.0},{"date":"2023-04-26","close":2834.0},{"date":"2023-04-27","close":2944.0},{"date":"2023-04-28","close":2892.0},{"date":"2023-05-02","close":2892.0},{"date":"2023-05-03","close":2864.0},{"date":"2023-05-04","close":2870.0},{"date":"2023-05-08","close":3160.0},{"date":"2023-05-09","close":4100.0},{"date":"2023-05-10","close":5330.0},{"date":"2023-05-11","close":4860.0},{"date":"2023-05-12","close":4510.0},{"date":"2023-05-15","close":4340.0},{"date":"2023-05-16","close":3812.0},{"date":"2023-05-17","close":3826.0},{"date":"2023-05-18","close":4350.0},{"date":"2023-05-19","close":4540.0},{"date":"2023-05-22","close":4440.0},{"date":"2023-05-23","close":5100.0},{"date":"2023-05-24","close":4880.0},{"date":"2023-05-25","close":4680.0},{"date":"2023-05-26","close":4900.0},{"date":"2023-05-30","close":4780.0},{"date":"2023-05-31","close":4750.0},{"date":"2023-06-01","close":4570.0},{"date":"2023-06-02","close":4610.0},{"date":"2023-06-05","close":4680.0},{"date":"2023-06-07","close":4720.0},{"date":"2023-06-08","close":5530.0},{"date":"2023-06-09","close":6140.0},{"date":"2023-06-12","close":5880.0},{"date":"2023-06-13","close":6220.0},{"date":"2023-06-14","close":5640.0},{"date":"2023-06-15","close":5540.0},{"date":"2023-06-16","close":5420.0},{"date":"2023-06-19","close":5920.0},{"date":"2023-06-20","close":5480.0},{"date":"2023-06-21","close":5120.0},{"date":"2023-06-22","close":5000.0},{"date":"2023-06-23","close":5260.0},{"date":"2023-06-26","close":5020.0},{"date":"2023-06-27","close":4570.0},{"date":"2023-06-28","close":4440.0},{"date":"2023-06-29","close":4310.0},{"date":"2023-06-30","close":4280.0},{"date":"2023-07-03","close":4320.0},{"date":"2023-07-04","close":4190.0},{"date":"2023-07-05","close":4320.0},{"date":"2023-07-06","close":3980.0},{"date":"2023-07-07","close":3994.0},{"date":"2023-07-10","close":3916.0},{"date":"2023-07-11","close":3926.0},{"date":"2023-07-12","close":3822.0},{"date":"2023-07-13","close":3838.0},{"date":"2023-07-14","close":3800.0},{"date":"2023-07-17","close":4050.0},{"date":"2023-07-18","close":4130.0},{"date":"2023-07-19","close":4060.0},{"date":"2023-07-20","close":3942.0},{"date":"2023-07-21","close":3936.0},{"date":"2023-07-24","close":3930.0},{"date":"2023-07-25","close":3698.0},{"date":"2023-07-26","close":3472.0},{"date":"2023-07-27","close":3798.0},{"date":"2023-07-28","close":3916.0},{"date":"2023-07-31","close":3920.0},{"date":"2023-08-01","close":4090.0},{"date":"2023-08-02","close":4280.0},{"date":"2023-08-03","close":5560.0},{"date":"2023-08-04","close":6110.0},{"date":"2023-08-07","close":6420.0},{"date":"2023-08-08","close":6000.0},{"date":"2023-08-09","close":5820.0},{"date":"2023-08-10","close":6020.0},{"date":"2023-08-11","close":7000.0},{"date":"2023-08-14","close":6630.0},{"date":"2023-08-16","close":6250.0},{"date":"2023-08-17","close":5820.0},{"date":"2023-08-18","close":5840.0},{"date":"2023-08-21","close":6070.0},{"date":"2023-08-22","close":6390.0},{"date":"2023-08-23","close":5930.0},{"date":"2023-08-24","close":6680.0},{"date":"2023-08-25","close":6760.0},{"date":"2023-08-28","close":6420.0},{"date":"2023-08-29","close":6210.0},{"date":"2023-08-30","close":6880.0},{"date":"2023-08-31","close":6580.0},{"date":"2023-09-01","close":6110.0},{"date":"2023-09-04","close":6140.0},{"date":"2023-09-05","close":6410.0},{"date":"2023-09-06","close":6480.0},{"date":"2023-09-07","close":6210.0},{"date":"2023-09-08","close":6640.0},{"date":"2023-09-11","close":6500.0},{"date":"2023-09-12","close":6090.0},{"date":"2023-09-13","close":5800.0},{"date":"2023-09-14","close":5950.0},{"date":"2023-09-15","close":5700.0},{"date":"2023-09-18","close":5590.0},{"date":"2023-09-19","close":5220.0},{"date":"2023-09-20","close":5130.0},{"date":"2023-09-21","close":4900.0},{"date":"2023-09-22","close":4810.0},{"date":"2023-09-25","close":4980.0},{"date":"2023-09-26","close":4900.0},{"date":"2023-09-27","close":5030.0},{"date":"2023-10-04","close":4800.0},{"date":"2023-10-05","close":4800.0},{"date":"2023-10-06","close":5230.0},{"date":"2023-10-10","close":5150.0},{"date":"2023-10-11","close":5200.0},{"date":"2023-10-12","close":5660.0},{"date":"2023-10-13","close":5800.0},{"date":"2023-10-16","close":5700.0},{"date":"2023-10-17","close":5690.0},{"date":"2023-10-18","close":5440.0},{"date":"2023-10-19","close":5180.0},{"date":"2023-10-20","close":5200.0},{"date":"2023-10-23","close":5400.0},{"date":"2023-10-24","close":5800.0},{"date":"2023-10-25","close":5890.0},{"date":"2023-10-26","close":5740.0},{"date":"2023-10-27","close":5820.0},{"date":"2023-10-30","close":5640.0},{"date":"2023-10-31","close":5600.0},{"date":"2023-11-01","close":5940.0},{"date":"2023-11-02","close":6080.0},{"date":"2023-11-03","close":6480.0},{"date":"2023-11-06","close":6500.0},{"date":"2023-11-07","close":6690.0},{"date":"2023-11-08","close":6540.0},{"date":"2023-11-09","close":6520.0},{"date":"2023-11-10","close":6640.0},{"date":"2023-11-13","close":6310.0},{"date":"2023-11-14","close":5730.0},{"date":"2023-11-15","close":6380.0},{"date":"2023-11-16","close":5660.0},{"date":"2023-11-17","close":5540.0},{"date":"2023-11-20","close":5390.0},{"date":"2023-11-21","close":5600.0},{"date":"2023-11-22","close":5590.0},{"date":"2023-11-23","close":5580.0},{"date":"2023-11-24","close":5600.0},{"date":"2023-11-27","close":5510.0},{"date":"2023-11-28","close":5630.0},{"date":"2023-11-29","close":5550.0},{"date":"2023-11-30","close":5540.0},{"date":"2023-12-01","close":5520.0},{"date":"2023-12-04","close":5640.0},{"date":"2023-12-05","close":6080.0},{"date":"2023-12-06","close":5900.0},{"date":"2023-12-07","close":5960.0},{"date":"2023-12-08","close":5890.0},{"date":"2023-12-11","close":5830.0},{"date":"2023-12-12","close":6300.0},{"date":"2023-12-13","close":6100.0},{"date":"2023-12-14","close":6330.0},{"date":"2023-12-15","close":6210.0},{"date":"2023-12-18","close":6070.0},{"date":"2023-12-19","close":6050.0},{"date":"2023-12-20","close":6260.0},{"date":"2023-12-21","close":6290.0},{"date":"2023-12-22","close":6360.0},{"date":"2023-12-26","close":6440.0},{"date":"2023-12-27","close":6620.0},{"date":"2023-12-28","close":6630.0},{"date":"2024-01-02","close":6300.0},{"date":"2024-01-03","close":6420.0},{"date":"2024-01-04","close":6080.0},{"date":"2024-01-05","close":6080.0},{"date":"2024-01-08","close":6240.0},{"date":"2024-01-09","close":6240.0},{"date":"2024-01-10","close":5940.0},{"date":"2024-01-11","close":5820.0},{"date":"2024-01-12","close":5580.0},{"date":"2024-01-15","close":5860.0},{"date":"2024-01-16","close":5740.0},{"date":"2024-01-17","close":5250.0},{"date":"2024-01-18","close":5300.0},{"date":"2024-01-19","close":5340.0},{"date":"2024-01-22","close":5020.0},{"date":"2024-01-23","close":5030.0},{"date":"2024-01-24","close":5080.0},{"date":"2024-01-25","close":5220.0},{"date":"2024-01-26","close":5260.0},{"date":"2024-01-29","close":5030.0},{"date":"2024-01-30","close":4950.0},{"date":"2024-01-31","close":4850.0},{"date":"2024-02-01","close":4830.0},{"date":"2024-02-02","close":5070.0},{"date":"2024-02-05","close":4910.0},{"date":"2024-02-06","close":4770.0},{"date":"2024-02-07","close":4910.0},{"date":"2024-02-08","close":5080.0},{"date":"2024-02-13","close":5390.0},{"date":"2024-02-14","close":5200.0},{"date":"2024-02-15","close":5180.0},{"date":"2024-02-16","close":5140.0},{"date":"2024-02-19","close":5140.0},{"date":"2024-02-20","close":4930.0},{"date":"2024-02-21","close":4890.0},{"date":"2024-02-22","close":4900.0},{"date":"2024-02-23","close":4760.0},{"date":"2024-02-26","close":4710.0},{"date":"2024-02-27","close":4360.0},{"date":"2024-02-28","close":4250.0},{"date":"2024-02-29","close":3988.0},{"date":"2024-03-04","close":4050.0},{"date":"2024-03-05","close":3784.0},{"date":"2024-03-06","close":3830.0},{"date":"2024-03-07","close":4380.0},{"date":"2024-03-08","close":4170.0},{"date":"2024-03-11","close":4320.0},{"date":"2024-03-12","close":5230.0},{"date":"2024-03-13","close":4800.0},{"date":"2024-03-14","close":4710.0},{"date":"2024-03-15","close":4710.0},{"date":"2024-03-18","close":4820.0},{"date":"2024-03-19","close":4630.0},{"date":"2024-03-20","close":4630.0},{"date":"2024-03-21","close":4360.0},{"date":"2024-03-22","close":4360.0},{"date":"2024-03-25","close":4340.0},{"date":"2024-03-26","close":4480.0},{"date":"2024-03-27","close":4500.0},{"date":"2024-03-28","close":4440.0},{"date":"2024-03-29","close":4190.0},{"date":"2024-04-01","close":4160.0},{"date":"2024-04-02","close":4080.0},{"date":"2024-04-03","close":4010.0},{"date":"2024-04-04","close":4180.0},{"date":"2024-04-05","close":4260.0},{"date":"2024-04-08","close":4190.0},{"date":"2024-04-09","close":4080.0},{"date":"2024-04-11","close":4000.0},{"date":"2024-04-12","close":4040.0},{"date":"2024-04-15","close":3962.0},{"date":"2024-04-16","close":3876.0},{"date":"2024-04-17","close":3882.0},{"date":"2024-04-18","close":4090.0},{"date":"2024-04-19","close":4070.0},{"date":"2024-04-22","close":4130.0},{"date":"2024-04-23","close":4170.0},{"date":"2024-04-24","close":4220.0},{"date":"2024-04-25","close":4030.0},{"date":"2024-04-26","close":4040.0},{"date":"2024-04-29","close":4240.0},{"date":"2024-04-30","close":4240.0},{"date":"2024-05-02","close":4220.0},{"date":"2024-05-03","close":4270.0},{"date":"2024-05-07","close":4250.0},{"date":"2024-05-08","close":4260.0},{"date":"2024-05-09","close":4210.0},{"date":"2024-05-10","close":4130.0},{"date":"2024-05-13","close":4240.0},{"date":"2024-05-14","close":4320.0},{"date":"2024-05-16","close":4320.0},{"date":"2024-05-17","close":4220.0},{"date":"2024-05-20","close":4060.0},{"date":"2024-05-21","close":4220.0},{"date":"2024-05-22","close":4200.0},{"date":"2024-05-23","close":4080.0},{"date":"2024-05-24","close":4060.0},{"date":"2024-05-27","close":4080.0},{"date":"2024-05-28","close":4160.0},{"date":"2024-05-29","close":4010.0},{"date":"2024-05-30","close":3998.0},{"date":"2024-05-31","close":3998.0},{"date":"2024-06-03","close":3960.0},{"date":"2024-06-04","close":4010.0},{"date":"2024-06-05","close":3974.0},{"date":"2024-06-07","close":3940.0},{"date":"2024-06-10","close":3900.0},{"date":"2024-06-11","close":3798.0},{"date":"2024-06-12","close":3620.0},{"date":"2024-06-13","close":3450.0},{"date":"2024-06-14","close":3586.0},{"date":"2024-06-17","close":3622.0},{"date":"2024-06-18","close":3588.0},{"date":"2024-06-19","close":3510.0},{"date":"2024-06-20","close":3582.0},{"date":"2024-06-21","close":3558.0},{"date":"2024-06-24","close":3530.0},{"date":"2024-06-25","close":3630.0},{"date":"2024-06-26","close":3732.0},{"date":"2024-06-27","close":4040.0},{"date":"2024-06-28","close":4010.0},{"date":"2024-07-01","close":3916.0},{"date":"2024-07-02","close":3896.0},{"date":"2024-07-03","close":3838.0},{"date":"2024-07-04","close":3792.0},{"date":"2024-07-05","close":3960.0},{"date":"2024-07-08","close":3996.0},{"date":"2024-07-09","close":3970.0},{"date":"2024-07-10","close":3964.0},{"date":"2024-07-11","close":3898.0},{"date":"2024-07-12","close":3748.0},{"date":"2024-07-15","close":3672.0},{"date":"2024-07-16","close":3692.0},{"date":"2024-07-17","close":3692.0},{"date":"2024-07-18","close":3770.0},{"date":"2024-07-19","close":3736.0},{"date":"2024-07-22","close":3808.0},{"date":"2024-07-23","close":3840.0},{"date":"2024-07-24","close":3974.0},{"date":"2024-07-25","close":4070.0},{"date":"2024-07-26","close":3900.0},{"date":"2024-07-29","close":3978.0},{"date":"2024-07-30","close":3820.0},{"date":"2024-07-31","close":3760.0},{"date":"2024-08-01","close":3786.0},{"date":"2024-08-02","close":3582.0},{"date":"2024-08-05","close":2858.0},{"date":"2024-08-06","close":3020.0},{"date":"2024-08-07","close":3208.0},{"date":"2024-08-08","close":3304.0},{"date":"2024-08-09","close":3706.0},{"date":"2024-08-12","close":3916.0},{"date":"2024-08-13","close":3716.0},{"date":"2024-08-14","close":3752.0},{"date":"2024-08-16","close":3754.0},{"date":"2024-08-19","close":3870.0},{"date":"2024-08-20","close":3854.0},{"date":"2024-08-21","close":3976.0},{"date":"2024-08-22","close":3960.0},{"date":"2024-08-23","close":3892.0},{"date":"2024-08-26","close":3826.0},{"date":"2024-08-27","close":3850.0},{"date":"2024-08-28","close":3876.0},{"date":"2024-08-29","close":3800.0},{"date":"2024-08-30","close":3802.0},{"date":"2024-09-02","close":3802.0},{"date":"2024-09-03","close":3794.0},{"date":"2024-09-04","close":3850.0},{"date":"2024-09-05","close":3824.0},{"date":"2024-09-06","close":3766.0},{"date":"2024-09-09","close":3720.0},{"date":"2024-09-10","close":3648.0},{"date":"2024-09-11","close":3598.0},{"date":"2024-09-12","close":3778.0},{"date":"2024-09-13","close":3774.0},{"date":"2024-09-19","close":3768.0},{"date":"2024-09-20","close":3786.0},{"date":"2024-09-23","close":3696.0},{"date":"2024-09-24","close":3710.0},{"date":"2024-09-25","close":3754.0},{"date":"2024-09-26","close":3780.0},{"date":"2024-09-27","close":3770.0},{"date":"2024-09-30","close":3736.0},{"date":"2024-10-02","close":3696.0},{"date":"2024-10-04","close":3858.0},{"date":"2024-10-07","close":4240.0},{"date":"2024-10-08","close":4370.0},{"date":"2024-10-10","close":4240.0},{"date":"2024-10-11","close":4020.0},{"date":"2024-10-14","close":4040.0},{"date":"2024-10-15","close":3984.0},{"date":"2024-10-16","close":3900.0},{"date":"2024-10-17","close":4270.0},{"date":"2024-10-18","close":4250.0},{"date":"2024-10-21","close":4110.0},{"date":"2024-10-22","close":4340.0},{"date":"2024-10-23","close":4720.0},{"date":"2024-10-24","close":4910.0},{"date":"2024-10-25","close":4800.0},{"date":"2024-10-28","close":4960.0},{"date":"2024-10-29","close":4700.0},{"date":"2024-10-30","close":4730.0},{"date":"2024-10-31","close":4640.0},{"date":"2024-11-01","close":4230.0},{"date":"2024-11-04","close":4260.0},{"date":"2024-11-05","close":4400.0},{"date":"2024-11-06","close":4280.0},{"date":"2024-11-07","close":4170.0},{"date":"2024-11-08","close":4120.0},{"date":"2024-11-11","close":3678.0},{"date":"2024-11-12","close":2698.0},{"date":"2024-11-13","close":2744.0},{"date":"2024-11-14","close":2808.0},{"date":"2024-11-15","close":2690.0},{"date":"2024-11-18","close":2586.0},{"date":"2024-11-19","close":2590.0},{"date":"2024-11-20","close":2798.0},{"date":"2024-11-21","close":2746.0},{"date":"2024-11-22","close":2680.0},{"date":"2024-11-25","close":2642.0},{"date":"2024-11-26","close":2658.0},{"date":"2024-11-27","close":2630.0},{"date":"2024-11-28","close":2640.0},{"date":"2024-11-29","close":2762.0},{"date":"2024-12-02","close":2716.0},{"date":"2024-12-03","close":2920.0},{"date":"2024-12-04","close":2938.0},{"date":"2024-12-05","close":3026.0},{"date":"2024-12-06","close":3438.0},{"date":"2024-12-09","close":3620.0},{"date":"2024-12-10","close":4060.0},{"date":"2024-12-11","close":3820.0},{"date":"2024-12-12","close":3786.0},{"date":"2024-12-13","close":3990.0},{"date":"2024-12-16","close":4360.0},{"date":"2024-12-17","close":4230.0},{"date":"2024-12-18","close":4250.0},{"date":"2024-12-19","close":4250.0},{"date":"2024-12-20","close":4100.0},{"date":"2024-12-23","close":4150.0},{"date":"2024-12-24","close":4030.0},{"date":"2024-12-26","close":4080.0},{"date":"2024-12-27","close":4100.0},{"date":"2024-12-30","close":3976.0},{"date":"2025-01-02","close":4100.0},{"date":"2025-01-03","close":4270.0},{"date":"2025-01-06","close":4100.0},{"date":"2025-01-07","close":4070.0},{"date":"2025-01-08","close":4240.0},{"date":"2025-01-09","close":4600.0},{"date":"2025-01-10","close":4860.0},{"date":"2025-01-13","close":4960.0},{"date":"2025-01-14","close":5040.0},{"date":"2025-01-15","close":5030.0},{"date":"2025-01-16","close":5000.0},{"date":"2025-01-17","close":5040.0},{"date":"2025-01-20","close":3820.0},{"date":"2025-01-21","close":4770.0},{"date":"2025-01-22","close":4790.0},{"date":"2025-01-23","close":4800.0},{"date":"2025-01-24","close":4530.0},{"date":"2025-01-31","close":4780.0},{"date":"2025-02-03","close":4760.0},{"date":"2025-02-04","close":4700.0},{"date":"2025-02-05","close":4670.0},{"date":"2025-02-06","close":4670.0},{"date":"2025-02-07","close":4640.0},{"date":"2025-02-10","close":4990.0},{"date":"2025-02-11","close":5020.0},{"date":"2025-02-12","close":4930.0},{"date":"2025-02-13","close":4980.0},{"date":"2025-02-14","close":5350.0},{"date":"2025-02-17","close":5250.0},{"date":"2025-02-18","close":5150.0},{"date":"2025-02-19","close":5070.0},{"date":"2025-02-20","close":5100.0},{"date":"2025-02-21","close":5280.0},{"date":"2025-02-24","close":5300.0},{"date":"2025-02-25","close":5400.0},{"date":"2025-02-26","close":5690.0},{"date":"2025-02-27","close":5490.0},{"date":"2025-02-28","close":5400.0},{"date":"2025-03-04","close":5250.0},{"date":"2025-03-05","close":5080.0},{"date":"2025-03-06","close":5080.0},{"date":"2025-03-07","close":5280.0},{"date":"2025-03-10","close":5320.0},{"date":"2025-03-11","close":5330.0},{"date":"2025-03-12","close":5140.0},{"date":"2025-03-13","close":5010.0},{"date":"2025-03-14","close":5020.0},{"date":"2025-03-17","close":4780.0},{"date":"2025-03-18","close":4840.0},{"date":"2025-03-19","close":5340.0},{"date":"2025-03-20","close":5500.0},{"date":"2025-03-21","close":5130.0},{"date":"2025-03-24","close":5100.0},{"date":"2025-03-25","close":5080.0},{"date":"2025-03-26","close":5040.0},{"date":"2025-03-27","close":4940.0},{"date":"2025-03-28","close":5050.0},{"date":"2025-03-31","close":4920.0},{"date":"2025-04-01","close":4900.0},{"date":"2025-04-02","close":4560.0},{"date":"2025-04-03","close":4590.0},{"date":"2025-04-04","close":4620.0},{"date":"2025-04-07","close":4440.0},{"date":"2025-04-08","close":4480.0},{"date":"2025-04-09","close":4360.0},{"date":"2025-04-10","close":4690.0},{"date":"2025-04-11","close":4580.0},{"date":"2025-04-14","close":5060.0},{"date":"2025-04-15","close":5060.0},{"date":"2025-04-16","close":4900.0},{"date":"2025-04-17","close":4950.0},{"date":"2025-04-18","close":5240.0},{"date":"2025-04-21","close":5730.0},{"date":"2025-04-22","close":5540.0},{"date":"2025-04-23","close":5680.0},{"date":"2025-04-24","close":5610.0},{"date":"2025-04-25","close":5560.0},{"date":"2025-04-28","close":5910.0},{"date":"2025-04-29","close":6260.0},{"date":"2025-04-30","close":6230.0},{"date":"2025-05-02","close":6000.0},{"date":"2025-05-07","close":5850.0},{"date":"2025-05-08","close":5820.0},{"date":"2025-05-09","close":5700.0},{"date":"2025-05-12","close":5520.0},{"date":"2025-05-13","close":5380.0},{"date":"2025-05-14","close":5510.0},{"date":"2025-05-15","close":5410.0},{"date":"2025-05-16","close":5310.0},{"date":"2025-05-19","close":5200.0},{"date":"2025-05-20","close":5090.0},{"date":"2025-05-21","close":5320.0},{"date":"2025-05-22","close":4660.0},{"date":"2025-05-23","close":5040.0},{"date":"2025-05-26","close":4980.0},{"date":"2025-05-27","close":4980.0},{"date":"2025-05-28","close":5080.0},{"date":"2025-05-29","close":5050.0},{"date":"2025-05-30","close":5030.0},{"date":"2025-06-02","close":5180.0},{"date":"2025-06-04","close":5080.0},{"date":"2025-06-05","close":5400.0},{"date":"2025-06-09","close":5240.0},{"date":"2025-06-10","close":5100.0},{"date":"2025-06-11","close":4970.0},{"date":"2025-06-12","close":4920.0},{"date":"2025-06-13","close":5060.0},{"date":"2025-06-16","close":5610.0},{"date":"2025-06-17","close":5070.0},{"date":"2025-06-18","close":4820.0},{"date":"2025-06-19","close":4880.0},{"date":"2025-06-20","close":4840.0},{"date":"2025-06-23","close":4790.0},{"date":"2025-06-24","close":4600.0},{"date":"2025-06-25","close":4550.0},{"date":"2025-06-26","close":4530.0},{"date":"2025-06-27","close":4470.0},{"date":"2025-06-30","close":4380.0},{"date":"2025-07-01","close":4240.0},{"date":"2025-07-02","close":4550.0},{"date":"2025-07-03","close":4520.0},{"date":"2025-07-04","close":4430.0},{"date":"2025-07-07","close":3210.0},{"date":"2025-07-08","close":3360.0},{"date":"2025-07-09","close":3358.0},{"date":"2025-07-10","close":3472.0},{"date":"2025-07-11","close":3766.0},{"date":"2025-07-14","close":3780.0},{"date":"2025-07-15","close":3696.0},{"date":"2025-07-16","close":4000.0},{"date":"2025-07-17","close":3976.0},{"date":"2025-07-18","close":3770.0},{"date":"2025-07-21","close":3714.0},{"date":"2025-07-22","close":3396.0},{"date":"2025-07-23","close":3620.0},{"date":"2025-07-24","close":3622.0},{"date":"2025-07-25","close":3762.0},{"date":"2025-07-28","close":3850.0},{"date":"2025-07-29","close":4080.0},{"date":"2025-07-30","close":4220.0},{"date":"2025-07-31","close":4240.0},{"date":"2025-08-01","close":4000.0},{"date":"2025-08-04","close":3920.0},{"date":"2025-08-05","close":3952.0},{"date":"2025-08-06","close":3806.0},{"date":"2025-08-07","close":3764.0},{"date":"2025-08-08","close":3740.0},{"date":"2025-08-11","close":3660.0},{"date":"2025-08-12","close":3660.0},{"date":"2025-08-13","close":3752.0},{"date":"2025-08-14","close":3816.0},{"date":"2025-08-18","close":3762.0},{"date":"2025-08-19","close":3600.0},{"date":"2025-08-20","close":3564.0},{"date":"2025-08-21","close":3512.0},{"date":"2025-08-22","close":3596.0},{"date":"2025-08-25","close":3600.0},{"date":"2025-08-26","close":3564.0},{"date":"2025-08-27","close":3510.0},{"date":"2025-08-28","close":3482.0},{"date":"2025-08-29","close":3620.0},{"date":"2025-09-01","close":3542.0},{"date":"2025-09-02","close":3530.0},{"date":"2025-09-03","close":3562.0},{"date":"2025-09-04","close":3740.0},{"date":"2025-09-05","close":3676.0},{"date":"2025-09-08","close":3608.0},{"date":"2025-09-09","close":3634.0},{"date":"2025-09-10","close":3582.0},{"date":"2025-09-11","close":3566.0},{"date":"2025-09-12","close":3010.0},{"date":"2025-09-15","close":3472.0},{"date":"2025-09-16","close":4260.0},{"date":"2025-09-17","close":3882.0},{"date":"2025-09-18","close":3804.0},{"date":"2025-09-19","close":3730.0},{"date":"2025-09-22","close":3976.0},{"date":"2025-09-23","close":3812.0},{"date":"2025-09-24","close":3984.0},{"date":"2025-09-25","close":3802.0},{"date":"2025-09-26","close":3832.0},{"date":"2025-09-29","close":3802.0},{"date":"2025-09-30","close":3670.0},{"date":"2025-10-01","close":3632.0},{"date":"2025-10-02","close":3582.0},{"date":"2025-10-10","close":3624.0},{"date":"2025-10-13","close":3628.0},{"date":"2025-10-14","close":3628.0},{"date":"2025-10-15","close":3722.0},{"date":"2025-10-16","close":3644.0},{"date":"2025-10-17","close":3762.0},{"date":"2025-10-20","close":3890.0},{"date":"2025-10-21","close":3952.0},{"date":"2025-10-22","close":3760.0},{"date":"2025-10-23","close":3736.0},{"date":"2025-10-24","close":3706.0},{"date":"2025-10-27","close":3620.0},{"date":"2025-10-28","close":3624.0},{"date":"2025-10-29","close":3614.0},{"date":"2025-10-30","close":3614.0},{"date":"2025-10-31","close":3562.0},{"date":"2025-11-03","close":3476.0},{"date":"2025-11-04","close":3624.0},{"date":"2025-11-05","close":3532.0},{"date":"2025-11-06","close":3534.0},{"date":"2025-11-07","close":3516.0},{"date":"2025-11-10","close":3504.0},{"date":"2025-11-11","close":3420.0},{"date":"2025-11-12","close":3762.0},{"date":"2025-11-13","close":3800.0},{"date":"2025-11-14","close":3584.0},{"date":"2025-11-17","close":3494.0},{"date":"2025-11-18","close":3478.0},{"date":"2025-11-19","close":3488.0},{"date":"2025-11-20","close":3474.0},{"date":"2025-11-21","close":3460.0},{"date":"2025-11-24","close":3402.0},{"date":"2025-11-25","close":3550.0},{"date":"2025-11-26","close":3530.0},{"date":"2025-11-27","close":3454.0},{"date":"2025-11-28","close":3410.0},{"date":"2025-12-01","close":3378.0},{"date":"2025-12-02","close":3482.0},{"date":"2025-12-03","close":3488.0},{"date":"2025-12-04","close":3496.0},{"date":"2025-12-05","close":3470.0},{"date":"2025-12-08","close":3464.0},{"date":"2025-12-09","close":3490.0},{"date":"2025-12-10","close":3470.0},{"date":"2025-12-11","close":3376.0},{"date":"2025-12-12","close":3348.0},{"date":"2025-12-15","close":3328.0},{"date":"2025-12-16","close":3284.0},{"date":"2025-12-17","close":3344.0},{"date":"2025-12-18","close":3314.0},{"date":"2025-12-19","close":3416.0},{"date":"2025-12-22","close":3382.0},{"date":"2025-12-23","close":3266.0},{"date":"2025-12-24","close":3238.0},{"date":"2025-12-26","close":3346.0},{"date":"2025-12-29","close":3714.0},{"date":"2025-12-30","close":3600.0},{"date":"2026-01-02","close":3490.0},{"date":"2026-01-05","close":3590.0},{"date":"2026-01-06","close":3482.0},{"date":"2026-01-07","close":3400.0},{"date":"2026-01-08","close":3360.0},{"date":"2026-01-09","close":3280.0},{"date":"2026-01-12","close":3298.0},{"date":"2026-01-13","close":3298.0},{"date":"2026-01-14","close":3298.0},{"date":"2026-01-15","close":3312.0},{"date":"2026-01-16","close":3312.0},{"date":"2026-01-19","close":3190.0},{"date":"2026-01-20","close":3194.0},{"date":"2026-01-21","close":3160.0},{"date":"2026-01-22","close":3140.0},{"date":"2026-01-23","close":3350.0},{"date":"2026-01-26","close":3482.0},{"date":"2026-01-27","close":3444.0},{"date":"2026-01-28","close":3468.0},{"date":"2026-01-29","close":3400.0},{"date":"2026-01-30","close":3360.0},{"date":"2026-02-02","close":3268.0},{"date":"2026-02-03","close":3190.0},{"date":"2026-02-04","close":3276.0},{"date":"2026-02-05","close":3202.0},{"date":"2026-02-06","close":3140.0},{"date":"2026-02-09","close":3208.0},{"date":"2026-02-10","close":3218.0},{"date":"2026-02-11","close":3184.0},{"date":"2026-02-12","close":3144.0},{"date":"2026-02-13","close":3162.0},{"date":"2026-02-19","close":3212.0},{"date":"2026-02-20","close":3218.0},{"date":"2026-02-23","close":3184.0},{"date":"2026-02-24","close":3192.0},{"date":"2026-02-25","close":3160.0},{"date":"2026-02-26","close":3160.0},{"date":"2026-02-27","close":3130.0},{"date":"2026-03-03","close":3000.0},{"date":"2026-03-04","close":2548.0},{"date":"2026-03-05","close":2780.0},{"date":"2026-03-06","close":2870.0},{"date":"2026-03-09","close":2740.0},{"date":"2026-03-10","close":2740.0},{"date":"2026-03-11","close":2782.0},{"date":"2026-03-12","close":2910.0},{"date":"2026-03-13","close":3030.0},{"date":"2026-03-16","close":2960.0},{"date":"2026-03-17","close":3034.0},{"date":"2026-03-18","close":3246.0},{"date":"2026-03-19","close":3144.0},{"date":"2026-03-20","close":3160.0},{"date":"2026-03-23","close":2768.0},{"date":"2026-03-24","close":2552.0},{"date":"2026-03-25","close":2458.0},{"date":"2026-03-26","close":2448.0},{"date":"2026-03-27","close":2420.0},{"date":"2026-03-30","close":2452.0},{"date":"2026-03-31","close":2344.0},{"date":"2026-04-01","close":2430.0},{"date":"2026-04-02","close":2374.0},{"date":"2026-04-03","close":2430.0},{"date":"2026-04-06","close":2380.0},{"date":"2026-04-07","close":2380.0},{"date":"2026-04-08","close":2362.0},{"date":"2026-04-09","close":2358.0},{"date":"2026-04-10","close":2358.0},{"date":"2026-04-13","close":2408.0},{"date":"2026-04-14","close":2450.0},{"date":"2026-04-15","close":2452.0},{"date":"2026-04-16","close":2760.0},{"date":"2026-04-17","close":2890.0},{"date":"2026-04-20","close":3334.0},{"date":"2026-04-21","close":2980.0},{"date":"2026-04-22","close":2822.0},{"date":"2026-04-23","close":2802.0},{"date":"2026-04-24","close":3054.0},{"date":"2026-04-27","close":3144.0},{"date":"2026-04-28","close":3188.0},{"date":"2026-04-29","close":3162.0},{"date":"2026-04-30","close":3178.0},{"date":"2026-05-04","close":3222.0},{"date":"2026-05-06","close":2996.0},{"date":"2026-05-07","close":2896.0},{"date":"2026-05-08","close":2978.0},{"date":"2026-05-11","close":2806.0},{"date":"2026-05-12","close":2754.0},{"date":"2026-05-13","close":3180.0},{"date":"2026-05-14","close":3360.0},{"date":"2026-05-15","close":3130.0},{"date":"2026-05-18","close":2986.0},{"date":"2026-05-19","close":2838.0},{"date":"2026-05-20","close":2704.0},{"date":"2026-05-21","close":2842.0},{"date":"2026-05-22","close":2896.0},{"date":"2026-05-26","close":2800.0},{"date":"2026-05-27","close":2700.0},{"date":"2026-05-28","close":2600.0},{"date":"2026-05-29","close":2948.0},{"date":"2026-06-01","close":2762.0},{"date":"2026-06-02","close":3112.0},{"date":"2026-06-04","close":2832.0},{"date":"2026-06-05","close":2742.0},{"date":"2026-06-08","close":2638.0},{"date":"2026-06-09","close":2778.0},{"date":"2026-06-10","close":2690.0},{"date":"2026-06-11","close":2688.0},{"date":"2026-06-12","close":3018.0},{"date":"2026-06-15","close":2980.0},{"date":"2026-06-16","close":2906.0},{"date":"2026-06-17","close":3114.0},{"date":"2026-06-18","close":2980.0},{"date":"2026-06-19","close":3274.0},{"date":"2026-06-22","close":3426.0},{"date":"2026-06-23","close":3340.0},{"date":"2026-06-24","close":3254.0},{"date":"2026-06-25","close":3262.0},{"date":"2026-06-26","close":3706.0},{"date":"2026-06-29","close":3642.0},{"date":"2026-06-30","close":3736.0},{"date":"2026-07-01","close":3868.0},{"date":"2026-07-02","close":3758.0},{"date":"2026-07-03","close":3788.0},{"date":"2026-07-06","close":3840.0},{"date":"2026-07-07","close":3728.0},{"date":"2026-07-08","close":3686.0},{"date":"2026-07-09","close":3536.0},{"date":"2026-07-10","close":3620.0},{"date":"2026-07-13","close":3410.0},{"date":"2026-07-14","close":3484.0},{"date":"2026-07-15","close":3588.0},{"date":"2026-07-16","close":3408.0},{"date":"2026-07-20","close":3440.0},{"date":"2026-07-21","close":3390.0},{"date":"2026-07-22","close":3344.0},{"date":"2026-07-23","close":3532.0},{"date":"2026-07-24","close":3590.0},{"date":"2026-07-27","close":3458.0},{"date":"2026-07-28","close":3336.0},{"date":"2026-07-29","close":3276.0},{"date":"2026-07-30","close":3168.0},{"date":"2026-07-31","close":3200.0},{"date":"2026-08-03","close":3076.0},{"date":"2026-08-04","close":2850.0},{"date":"2026-08-05","close":2850.0},{"date":"2026-08-06","close":2850.0},{"date":"2026-08-07","close":2850.0},{"date":"2026-08-10","close":2850.0},{"date":"2026-08-11","close":2850.0},{"date":"2026-08-12","close":2850.0},{"date":"2026-08-13","close":2850.0},{"date":"2026-08-14","close":2850.0},{"date":"2026-08-18","close":2850.0},{"date":"2026-08-19","close":2850.0},{"date":"2026-08-20","close":2850.0},{"date":"2026-08-21","close":2850.0},{"date":"2026-08-24","close":2850.0},{"date":"2026-08-25","close":2850.0},{"date":"2026-08-26","close":2850.0},{"date":"2026-08-27","close":2850.0},{"date":"2026-08-28","close":2850.0},{"date":"2026-08-31","close":2925.0},{"date":"2026-09-01","close":2960.0},{"date":"2026-09-02","close":2895.0},{"date":"2026-09-03","close":2560.0},{"date":"2026-09-04","close":2595.0},{"date":"2026-09-07","close":2735.0},{"date":"2026-09-08","close":2620.0},{"date":"2026-09-09","close":2580.0},{"date":"2026-09-10","close":2580.0},{"date":"2026-09-11","close":2515.0},{"date":"2026-09-14","close":2545.0},{"date":"2026-09-15","close":2565.0},{"date":"2026-09-16","close":2645.0},{"date":"2026-09-17","close":2530.0},{"date":"2026-09-18","close":2515.0},{"date":"2026-09-21","close":2485.0},{"date":"2026-09-22","close":2495.0},{"date":"2026-09-23","close":2675.0},{"date":"2026-09-28","close":2745.0},{"date":"2026-09-29","close":2710.0},{"date":"2026-09-30","close":2580.0},{"date":"2026-10-01","close":2530.0},{"date":"2026-10-02","close":2540.0},{"date":"2026-10-06","close":2550.0},{"date":"2026-10-07","close":2535.0},{"date":"2026-10-08","close":2525.0},{"date":"2026-10-12","close":2615.0},{"date":"2026-10-13","close":2540.0},{"date":"2026-10-14","close":2505.0},{"date":"2026-10-15","close":2490.0},{"date":"2026-10-16","close":2750.0},{"date":"2026-10-19","close":2985.0},{"date":"2026-10-20","close":3095.0},{"date":"2026-10-21","close":3065.0},{"date":"2026-10-22","close":2815.0},{"date":"2026-10-23","close":2830.0}],"chart_data":[{"date":"2024-10-23","open":4370,"high":4750,"low":4320,"close":4720,"volume":288248,"rsi_14":70.81,"sma_20":4024.2,"sma_60":3837.37,"sma_120":3889.22},{"date":"2024-10-24","open":4750,"high":5080,"low":4630,"close":4910,"volume":261148,"rsi_14":74.14,"sma_20":4084.9,"sma_60":3855.2,"sma_120":3894.97},{"date":"2024-10-25","open":5000,"high":5010,"low":4570,"close":4800,"volume":172383,"rsi_14":69.13,"sma_20":4139.4,"sma_60":3868.97,"sma_120":3901.38},{"date":"2024-10-28","open":4910,"high":5080,"low":4720,"close":4960,"volume":248568,"rsi_14":66.07,"sma_20":4199.7,"sma_60":3883.8,"sma_120":3909.05},{"date":"2024-10-29","open":4830,"high":4960,"low":4390,"close":4700,"volume":293245,"rsi_14":56.96,"sma_20":4245.7,"sma_60":3897.13,"sma_120":3912.88},{"date":"2024-10-30","open":4660,"high":4960,"low":4540,"close":4730,"volume":135587,"rsi_14":60.79,"sma_20":4293.7,"sma_60":3909.67,"sma_120":3916.97},{"date":"2024-10-31","open":4730,"high":4730,"low":4300,"close":4640,"volume":190025,"rsi_14":64.49,"sma_20":4338.9,"sma_60":3923.33,"sma_120":3920.47},{"date":"2024-11-01","open":4500,"high":4500,"low":4200,"close":4230,"volume":94638,"rsi_14":53.75,"sma_20":4365.6,"sma_60":3931.17,"sma_120":3920.13},{"date":"2024-11-04","open":4230,"high":4390,"low":4200,"close":4260,"volume":25718,"rsi_14":55.51,"sma_20":4385.7,"sma_60":3939.07,"sma_120":3920.22},{"date":"2024-11-05","open":4330,"high":4420,"low":4190,"close":4400,"volume":66463,"rsi_14":59.77,"sma_20":4393.7,"sma_60":3952.7,"sma_120":3921.38},{"date":"2024-11-06","open":4410,"high":4460,"low":4190,"close":4280,"volume":61499,"rsi_14":50.22,"sma_20":4389.2,"sma_60":3976.4,"sma_120":3921.97},{"date":"2024-11-07","open":4270,"high":4370,"low":4060,"close":4170,"volume":41179,"rsi_14":48.33,"sma_20":4385.7,"sma_60":3995.57,"sma_120":3922.3},{"date":"2024-11-08","open":4170,"high":4250,"low":4040,"close":4120,"volume":49506,"rsi_14":50.22,"sma_20":4390.7,"sma_60":4010.77,"sma_120":3921.3},{"date":"2024-11-11","open":4000,"high":4030,"low":3300,"close":3678,"volume":437381,"rsi_14":36.88,"sma_20":4372.6,"sma_60":4017.0,"sma_120":3915.95},{"date":"2024-11-12","open":3492,"high":3492,"low":2582,"close":2698,"volume":767281,"rsi_14":17.62,"sma_20":4308.3,"sma_60":4000.2,"sma_120":3902.43},{"date":"2024-11-13","open":2696,"high":2814,"low":2620,"close":2744,"volume":128891,"rsi_14":13.63,"sma_20":4250.5,"sma_60":3980.67,"sma_120":3890.13},{"date":"2024-11-14","open":2760,"high":2936,"low":2722,"close":2808,"volume":234641,"rsi_14":16.03,"sma_20":4177.4,"sma_60":3965.53,"sma_120":3879.7},{"date":"2024-11-15","open":2810,"high":2842,"low":2530,"close":2690,"volume":85769,"rsi_14":10.73,"sma_20":4099.4,"sma_60":3947.83,"sma_120":3866.95},{"date":"2024-11-18","open":2690,"high":2706,"low":2560,"close":2586,"volume":54532,"rsi_14":11.34,"sma_20":4023.2,"sma_60":3928.37,"sma_120":3853.5},{"date":"2024-11-19","open":2590,"high":2626,"low":2570,"close":2590,"volume":28407,"rsi_14":10.49,"sma_20":3935.7,"sma_60":3907.03,"sma_120":3841.08},{"date":"2024-11-20","open":2590,"high":2850,"low":2576,"close":2798,"volume":171721,"rsi_14":17.41,"sma_20":3839.6,"sma_60":3889.43,"sma_120":3830.57},{"date":"2024-11-21","open":2798,"high":2860,"low":2664,"close":2746,"volume":75878,"rsi_14":19.94,"sma_20":3731.4,"sma_60":3868.93,"sma_120":3819.45},{"date":"2024-11-22","open":2746,"high":2770,"low":2600,"close":2680,"volume":24923,"rsi_14":18.45,"sma_20":3625.4,"sma_60":3847.6,"sma_120":3807.12},{"date":"2024-11-25","open":2666,"high":2790,"low":2628,"close":2642,"volume":66366,"rsi_14":13.41,"sma_20":3509.5,"sma_60":3826.77,"sma_120":3795.72},{"date":"2024-11-26","open":2642,"high":2724,"low":2602,"close":2658,"volume":25051,"rsi_14":14.71,"sma_20":3407.4,"sma_60":3807.3,"sma_120":3784.55},{"date":"2024-11-27","open":2732,"high":2732,"low":2620,"close":2630,"volume":29278,"rsi_14":15.25,"sma_20":3302.4,"sma_60":3786.97,"sma_120":3773.15},{"date":"2024-11-28","open":2630,"high":2720,"low":2630,"close":2640,"volume":18915,"rsi_14":15.99,"sma_20":3202.4,"sma_60":3766.37,"sma_120":3762.15},{"date":"2024-11-29","open":2680,"high":2904,"low":2670,"close":2762,"volume":129672,"rsi_14":25.32,"sma_20":3129.0,"sma_60":3749.07,"sma_120":3751.75},{"date":"2024-12-02","open":2762,"high":2820,"low":2682,"close":2716,"volume":46437,"rsi_14":50.98,"sma_20":3051.8,"sma_60":3730.97,"sma_120":3741.27},{"date":"2024-12-03","open":2770,"high":2940,"low":2718,"close":2920,"volume":105179,"rsi_14":58.15,"sma_20":2977.8,"sma_60":3716.27,"sma_120":3732.77},{"date":"2024-12-04","open":2806,"high":3038,"low":2800,"close":2938,"volume":89767,"rsi_14":56.29,"sma_20":2910.7,"sma_60":3702.0,"sma_120":3724.75},{"date":"2024-12-05","open":2992,"high":3100,"low":2962,"close":3026,"volume":103279,"rsi_14":66.73,"sma_20":2853.5,"sma_60":3688.27,"sma_120":3718.32},{"date":"2024-12-06","open":3022,"high":3448,"low":2852,"close":3438,"volume":201788,"rsi_14":82.47,"sma_20":2819.4,"sma_60":3681.83,"sma_120":3716.8},{"date":"2024-12-09","open":3438,"high":3700,"low":3438,"close":3620,"volume":299224,"rsi_14":84.56,"sma_20":2816.5,"sma_60":3679.4,"sma_120":3718.22},{"date":"2024-12-10","open":3628,"high":4060,"low":3570,"close":4060,"volume":376043,"rsi_14":86.64,"sma_20":2884.6,"sma_60":3685.07,"sma_120":3722.17},{"date":"2024-12-11","open":4320,"high":4520,"low":3532,"close":3820,"volume":806458,"rsi_14":78.12,"sma_20":2938.4,"sma_60":3687.93,"sma_120":3723.82},{"date":"2024-12-12","open":3820,"high":3880,"low":3610,"close":3786,"volume":164791,"rsi_14":79.45,"sma_20":2987.3,"sma_60":3691.07,"sma_120":3725.47},{"date":"2024-12-13","open":3802,"high":4110,"low":3786,"close":3990,"volume":227940,"rsi_14":82.97,"sma_20":3052.3,"sma_60":3694.6,"sma_120":3729.47},{"date":"2024-12-16","open":4020,"high":4380,"low":4020,"close":4360,"volume":224878,"rsi_14":85.49,"sma_20":3141.0,"sma_60":3704.37,"sma_120":3735.95},{"date":"2024-12-17","open":4390,"high":4440,"low":4170,"close":4230,"volume":133502,"rsi_14":82.0,"sma_20":3223.0,"sma_60":3712.07,"sma_120":3741.55},{"date":"2024-12-18","open":4300,"high":4340,"low":4170,"close":4250,"volume":65826,"rsi_14":82.07,"sma_20":3295.6,"sma_60":3719.8,"sma_120":3747.55},{"date":"2024-12-19","open":4190,"high":4300,"low":4050,"close":4250,"volume":40572,"rsi_14":81.16,"sma_20":3370.8,"sma_60":3729.03,"sma_120":3752.72},{"date":"2024-12-20","open":4250,"high":4300,"low":4100,"close":4100,"volume":52801,"rsi_14":77.77,"sma_20":3441.8,"sma_60":3735.53,"sma_120":3755.78},{"date":"2024-12-23","open":4100,"high":4310,"low":4070,"close":4150,"volume":62518,"rsi_14":76.3,"sma_20":3517.2,"sma_60":3742.13,"sma_120":3756.7},{"date":"2024-12-24","open":4110,"high":4150,"low":3998,"close":4030,"volume":61179,"rsi_14":72.38,"sma_20":3585.8,"sma_60":3746.3,"sma_120":3756.87},{"date":"2024-12-26","open":4030,"high":4110,"low":3982,"close":4080,"volume":32070,"rsi_14":71.94,"sma_20":3658.3,"sma_60":3751.47,"sma_120":3758.23},{"date":"2024-12-27","open":4080,"high":4120,"low":4020,"close":4100,"volume":25198,"rsi_14":66.47,"sma_20":3731.3,"sma_60":3757.53,"sma_120":3759.93},{"date":"2024-12-30","open":3988,"high":4090,"low":3946,"close":3976,"volume":48961,"rsi_14":59.12,"sma_20":3792.0,"sma_60":3762.2,"sma_120":3761.08},{"date":"2025-01-02","open":3980,"high":4110,"low":3980,"close":4100,"volume":57901,"rsi_14":51.22,"sma_20":3861.2,"sma_60":3766.23,"sma_120":3763.65},{"date":"2025-01-03","open":4100,"high":4280,"low":4090,"close":4270,"volume":95185,"rsi_14":64.37,"sma_20":3928.7,"sma_60":3766.73,"sma_120":3766.23},{"date":"2025-01-06","open":4300,"high":4390,"low":4040,"close":4100,"volume":105042,"rsi_14":59.22,"sma_20":3986.8,"sma_60":3762.23,"sma_120":3767.1},{"date":"2025-01-07","open":4070,"high":4160,"low":4000,"close":4070,"volume":67037,"rsi_14":52.62,"sma_20":4039.0,"sma_60":3759.4,"sma_120":3767.93},{"date":"2025-01-08","open":4160,"high":4270,"low":4060,"close":4240,"volume":68108,"rsi_14":45.48,"sma_20":4079.1,"sma_60":3763.07,"sma_120":3770.23},{"date":"2025-01-09","open":4260,"high":4650,"low":4150,"close":4600,"volume":209705,"rsi_14":61.87,"sma_20":4128.1,"sma_60":3772.4,"sma_120":3776.08},{"date":"2025-01-10","open":4600,"high":4910,"low":4600,"close":4860,"volume":370199,"rsi_14":66.96,"sma_20":4168.1,"sma_60":3787.0,"sma_120":3785.35},{"date":"2025-01-13","open":4860,"high":5000,"low":4650,"close":4960,"volume":136460,"rsi_14":68.7,"sma_20":4225.1,"sma_60":3804.67,"sma_120":3796.08},{"date":"2025-01-14","open":4960,"high":5100,"low":4800,"close":5040,"volume":180127,"rsi_14":75.71,"sma_20":4287.8,"sma_60":3817.5,"sma_120":3807.32},{"date":"2025-01-15","open":5070,"high":5080,"low":4950,"close":5030,"volume":60821,"rsi_14":74.61,"sma_20":4339.8,"sma_60":3830.5,"sma_120":3818.47},{"date":"2025-01-16","open":5060,"high":5060,"low":4960,"close":5000,"volume":45325,"rsi_14":78.56,"sma_20":4371.8,"sma_60":3845.33,"sma_120":3828.72},{"date":"2025-01-17","open":4980,"high":5080,"low":4960,"close":5040,"volume":59980,"rsi_14":78.44,"sma_20":4412.3,"sma_60":3857.0,"sma_120":3839.58},{"date":"2025-01-20","open":5000,"high":5000,"low":3630,"close":3820,"volume":1090168,"rsi_14":45.15,"sma_20":4390.8,"sma_60":3842.0,"sma_120":3839.68},{"date":"2025-01-21","open":3842,"high":4950,"low":3842,"close":4770,"volume":1524411,"rsi_14":60.69,"sma_20":4416.8,"sma_60":3839.67,"sma_120":3847.43},{"date":"2025-01-22","open":4620,"high":5080,"low":4480,"close":4790,"volume":363215,"rsi_14":59.56,"sma_20":4451.3,"sma_60":3839.5,"sma_120":3854.23},{"date":"2025-01-23","open":4770,"high":4920,"low":4660,"close":4800,"volume":99384,"rsi_14":57.68,"sma_20":4483.8,"sma_60":3836.83,"sma_120":3860.32},{"date":"2025-01-24","open":4800,"high":4800,"low":4300,"close":4530,"volume":300331,"rsi_14":56.06,"sma_20":4508.8,"sma_60":3834.0,"sma_120":3865.57},{"date":"2025-01-31","open":4530,"high":4840,"low":4520,"close":4780,"volume":199139,"rsi_14":59.42,"sma_20":4543.8,"sma_60":3834.83,"sma_120":3872.25},{"date":"2025-02-03","open":4800,"high":4980,"low":4650,"close":4760,"volume":209861,"rsi_14":57.18,"sma_20":4576.8,"sma_60":3836.83,"sma_120":3880.08},{"date":"2025-02-04","open":4860,"high":4950,"low":4700,"close":4700,"volume":67472,"rsi_14":51.51,"sma_20":4613.0,"sma_60":3844.67,"sma_120":3887.92},{"date":"2025-02-05","open":4720,"high":4750,"low":4580,"close":4670,"volume":119884,"rsi_14":46.93,"sma_20":4641.5,"sma_60":3851.5,"sma_120":3895.28},{"date":"2025-02-06","open":4670,"high":4810,"low":4620,"close":4670,"volume":81871,"rsi_14":45.15,"sma_20":4661.5,"sma_60":3856.0,"sma_120":3904.35},{"date":"2025-02-07","open":4670,"high":4760,"low":4540,"close":4640,"volume":64283,"rsi_14":43.2,"sma_20":4688.5,"sma_60":3862.0,"sma_120":3919.2},{"date":"2025-02-10","open":4640,"high":5090,"low":4610,"close":4990,"volume":198474,"rsi_14":49.39,"sma_20":4734.5,"sma_60":3875.67,"sma_120":3935.62},{"date":"2025-02-11","open":5000,"high":5110,"low":4900,"close":5020,"volume":115439,"rsi_14":50.3,"sma_20":4773.5,"sma_60":3890.67,"sma_120":3950.72},{"date":"2025-02-12","open":5100,"high":5100,"low":4840,"close":4930,"volume":54949,"rsi_14":48.35,"sma_20":4790.0,"sma_60":3911.53,"sma_120":3964.27},{"date":"2025-02-13","open":4940,"high":5030,"low":4930,"close":4980,"volume":88463,"rsi_14":76.85,"sma_20":4796.0,"sma_60":3949.57,"sma_120":3974.88},{"date":"2025-02-14","open":5190,"high":5530,"low":5020,"close":5350,"volume":711735,"rsi_14":68.35,"sma_20":4815.5,"sma_60":3993.0,"sma_120":3986.83},{"date":"2025-02-17","open":5350,"high":5390,"low":5020,"close":5250,"volume":150334,"rsi_14":63.86,"sma_20":4826.0,"sma_60":4033.7,"sma_120":3999.62},{"date":"2025-02-18","open":5240,"high":5380,"low":4980,"close":5150,"volume":187822,"rsi_14":60.0,"sma_20":4832.0,"sma_60":4074.7,"sma_120":4011.27},{"date":"2025-02-19","open":5110,"high":5240,"low":5010,"close":5070,"volume":63730,"rsi_14":67.31,"sma_20":4835.5,"sma_60":4116.1,"sma_120":4022.23},{"date":"2025-02-20","open":5060,"high":5360,"low":4960,"close":5100,"volume":96836,"rsi_14":61.94,"sma_20":4838.5,"sma_60":4157.93,"sma_120":4032.48},{"date":"2025-02-21","open":5070,"high":5350,"low":5070,"close":5280,"volume":91336,"rsi_14":67.33,"sma_20":4911.5,"sma_60":4199.3,"sma_120":4044.37},{"date":"2025-02-24","open":5280,"high":5320,"low":5170,"close":5300,"volume":82856,"rsi_14":70.55,"sma_20":4938.0,"sma_60":4241.87,"sma_120":4055.4},{"date":"2025-02-25","open":5300,"high":5510,"low":5230,"close":5400,"volume":225563,"rsi_14":73.86,"sma_20":4968.5,"sma_60":4287.2,"sma_120":4067.4},{"date":"2025-02-26","open":5430,"high":5960,"low":5430,"close":5690,"volume":561629,"rsi_14":78.02,"sma_20":5013.0,"sma_60":4338.0,"sma_120":4082.38},{"date":"2025-02-27","open":5690,"high":5690,"low":5380,"close":5490,"volume":199099,"rsi_14":71.36,"sma_20":5061.0,"sma_60":4385.2,"sma_120":4096.25},{"date":"2025-02-28","open":5500,"high":5520,"low":5320,"close":5400,"volume":113108,"rsi_14":61.85,"sma_20":5092.0,"sma_60":4431.37,"sma_120":4109.17},{"date":"2025-03-04","open":5400,"high":5430,"low":5160,"close":5250,"volume":147368,"rsi_14":56.22,"sma_20":5116.5,"sma_60":4474.87,"sma_120":4120.62},{"date":"2025-03-05","open":5260,"high":5420,"low":4980,"close":5080,"volume":104307,"rsi_14":53.89,"sma_20":5135.5,"sma_60":4513.5,"sma_120":4131.28},{"date":"2025-03-06","open":5080,"high":5240,"low":4930,"close":5080,"volume":97972,"rsi_14":52.66,"sma_20":5156.0,"sma_60":4552.9,"sma_120":4141.93},{"date":"2025-03-07","open":5080,"high":5280,"low":5000,"close":5280,"volume":64536,"rsi_14":47.95,"sma_20":5186.5,"sma_60":4592.23,"sma_120":4154.25},{"date":"2025-03-10","open":5400,"high":5500,"low":5240,"close":5320,"volume":155715,"rsi_14":52.12,"sma_20":5220.5,"sma_60":4631.93,"sma_120":4166.97},{"date":"2025-03-11","open":5230,"high":5400,"low":5130,"close":5330,"volume":78905,"rsi_14":55.77,"sma_20":5237.5,"sma_60":4670.33,"sma_120":4179.3},{"date":"2025-03-12","open":5330,"high":5380,"low":5120,"close":5140,"volume":52198,"rsi_14":52.1,"sma_20":5243.5,"sma_60":4698.7,"sma_120":4190.27},{"date":"2025-03-13","open":5100,"high":5190,"low":4910,"close":5010,"volume":93471,"rsi_14":47.46,"sma_20":5247.5,"sma_60":4721.87,"sma_120":4200.63},{"date":"2025-03-14","open":5080,"high":5160,"low":5000,"close":5020,"volume":51422,"rsi_14":41.87,"sma_20":5249.5,"sma_60":4737.87,"sma_120":4211.47},{"date":"2025-03-17","open":5020,"high":5100,"low":4780,"close":4780,"volume":102401,"rsi_14":35.71,"sma_20":5221.0,"sma_60":4753.87,"sma_120":4220.9},{"date":"2025-03-18","open":4780,"high":4960,"low":4620,"close":4840,"volume":88871,"rsi_14":34.27,"sma_20":5200.5,"sma_60":4771.43,"sma_120":4231.25},{"date":"2025-03-19","open":4830,"high":5500,"low":4830,"close":5340,"volume":396727,"rsi_14":41.21,"sma_20":5210.0,"sma_60":4793.93,"sma_120":4244.27},{"date":"2025-03-20","open":5390,"high":5740,"low":5330,"close":5500,"volume":378928,"rsi_14":50.26,"sma_20":5231.5,"sma_60":4812.93,"sma_120":4258.65},{"date":"2025-03-21","open":5450,"high":5500,"low":5100,"close":5130,"volume":190778,"rsi_14":43.95,"sma_20":5233.0,"sma_60":4827.93,"sma_120":4270.0},{"date":"2025-03-24","open":5110,"high":5190,"low":4850,"close":5100,"volume":110398,"rsi_14":46.45,"sma_20":5224.0,"sma_60":4842.1,"sma_120":4280.95},{"date":"2025-03-25","open":5090,"high":5190,"low":4900,"close":5080,"volume":117534,"rsi_14":50.0,"sma_20":5213.0,"sma_60":4855.93,"sma_120":4292.48},{"date":"2025-03-26","open":5140,"high":5160,"low":5010,"close":5040,"volume":68830,"rsi_14":49.0,"sma_20":5195.0,"sma_60":4871.6,"sma_120":4303.57},{"date":"2025-03-27","open":5040,"high":5040,"low":4910,"close":4940,"volume":34924,"rsi_14":41.05,"sma_20":5157.5,"sma_60":4884.77,"sma_120":4313.45},{"date":"2025-03-28","open":4960,"high":5120,"low":4950,"close":5050,"volume":75174,"rsi_14":43.15,"sma_20":5135.5,"sma_60":4901.77,"sma_120":4324.03},{"date":"2025-03-31","open":5060,"high":5120,"low":4890,"close":4920,"volume":63949,"rsi_14":40.19,"sma_20":5111.5,"sma_60":4915.77,"sma_120":4333.62},{"date":"2025-04-01","open":4930,"high":5190,"low":4600,"close":4900,"volume":401747,"rsi_14":43.75,"sma_20":5094.0,"sma_60":4929.1,"sma_120":4343.32},{"date":"2025-04-02","open":4770,"high":4840,"low":4460,"close":4560,"volume":165433,"rsi_14":39.44,"sma_20":5068.0,"sma_60":4938.83,"sma_120":4350.52},{"date":"2025-04-03","open":4560,"high":4770,"low":4540,"close":4590,"volume":100019,"rsi_14":40.0,"sma_20":5043.5,"sma_60":4947.0,"sma_120":4356.62},{"date":"2025-04-04","open":4630,"high":4680,"low":4550,"close":4620,"volume":46808,"rsi_14":45.88,"sma_20":5010.5,"sma_60":4952.83,"sma_120":4359.78},{"date":"2025-04-07","open":4600,"high":4600,"low":4400,"close":4440,"volume":57490,"rsi_14":40.29,"sma_20":4966.5,"sma_60":4958.5,"sma_120":4360.37},{"date":"2025-04-08","open":4560,"high":4560,"low":4400,"close":4480,"volume":33421,"rsi_14":23.12,"sma_20":4924.0,"sma_60":4965.33,"sma_120":4362.37},{"date":"2025-04-09","open":4540,"high":4600,"low":4350,"close":4360,"volume":63980,"rsi_14":13.46,"sma_20":4885.0,"sma_60":4967.33,"sma_120":4365.2},{"date":"2025-04-10","open":4520,"high":4940,"low":4450,"close":4690,"volume":141123,"rsi_14":35.53,"sma_20":4869.0,"sma_60":4968.83,"sma_120":4370.62},{"date":"2025-04-11","open":4610,"high":4810,"low":4550,"close":4580,"volume":147494,"rsi_14":33.75,"sma_20":4847.0,"sma_60":4964.17,"sma_120":4375.58},{"date":"2025-04-14","open":4630,"high":5080,"low":4630,"close":5060,"volume":316142,"rsi_14":49.51,"sma_20":4861.0,"sma_60":4965.83,"sma_120":4385.25},{"date":"2025-04-15","open":4980,"high":5190,"low":4970,"close":5060,"volume":131718,"rsi_14":50.5,"sma_20":4872.0,"sma_60":4966.17,"sma_120":4391.83},{"date":"2025-04-16","open":5060,"high":5100,"low":4800,"close":4900,"volume":128146,"rsi_14":49.04,"sma_20":4850.0,"sma_60":4964.0,"sma_120":4397.25},{"date":"2025-04-17","open":4870,"high":5070,"low":4810,"close":4950,"volume":188076,"rsi_14":47.52,"sma_20":4822.5,"sma_60":4963.17,"sma_120":4404.25},{"date":"2025-04-18","open":4950,"high":5290,"low":4900,"close":5240,"volume":161229,"rsi_14":57.34,"sma_20":4828.0,"sma_60":4966.5,"sma_120":4411.75},{"date":"2025-04-21","open":5250,"high":5740,"low":5200,"close":5730,"volume":329497,"rsi_14":65.66,"sma_20":4859.5,"sma_60":4998.33,"sma_120":4420.17},{"date":"2025-04-22","open":5730,"high":5750,"low":5460,"close":5540,"volume":206001,"rsi_14":69.6,"sma_20":4882.5,"sma_60":5011.17,"sma_120":4425.42},{"date":"2025-04-23","open":5600,"high":5900,"low":5550,"close":5680,"volume":229095,"rsi_14":70.88,"sma_20":4914.5,"sma_60":5026.0,"sma_120":4432.75},{"date":"2025-04-24","open":5680,"high":5990,"low":5260,"close":5610,"volume":403487,"rsi_14":68.68,"sma_20":4948.0,"sma_60":5039.5,"sma_120":4438.17},{"date":"2025-04-25","open":5650,"high":5790,"low":5530,"close":5560,"volume":62166,"rsi_14":72.22,"sma_20":4973.5,"sma_60":5056.67,"sma_120":4445.33},{"date":"2025-04-28","open":5630,"high":5940,"low":5500,"close":5910,"volume":176315,"rsi_14":75.27,"sma_20":5023.0,"sma_60":5075.5,"sma_120":4455.17},{"date":"2025-04-29","open":5910,"high":6320,"low":5850,"close":6260,"volume":265998,"rsi_14":81.05,"sma_20":5091.0,"sma_60":5100.5,"sma_120":4468.67},{"date":"2025-04-30","open":6270,"high":6520,"low":6110,"close":6230,"volume":245988,"rsi_14":77.9,"sma_20":5174.5,"sma_60":5126.0,"sma_120":4485.33},{"date":"2025-05-02","open":6230,"high":6440,"low":5900,"close":6000,"volume":196235,"rsi_14":74.65,"sma_20":5245.0,"sma_60":5148.17,"sma_120":4499.83},{"date":"2025-05-07","open":5950,"high":6080,"low":5760,"close":5850,"volume":119377,"rsi_14":65.49,"sma_20":5306.5,"sma_60":5167.83,"sma_120":4511.92},{"date":"2025-05-08","open":5850,"high":5910,"low":5750,"close":5820,"volume":64016,"rsi_14":64.73,"sma_20":5375.5,"sma_60":5187.5,"sma_120":4524.75},{"date":"2025-05-09","open":5720,"high":5880,"low":5590,"close":5700,"volume":165576,"rsi_14":65.75,"sma_20":5436.5,"sma_60":5199.33,"sma_120":4537.5},{"date":"2025-05-12","open":5700,"high":5700,"low":5240,"close":5520,"volume":165610,"rsi_14":60.67,"sma_20":5494.5,"sma_60":5207.67,"sma_120":4549.17},{"date":"2025-05-13","open":5530,"high":5550,"low":5370,"close":5380,"volume":52842,"rsi_14":52.78,"sma_20":5529.0,"sma_60":5215.17,"sma_120":4563.35},{"date":"2025-05-14","open":5380,"high":5590,"low":5290,"close":5510,"volume":119540,"rsi_14":44.91,"sma_20":5575.5,"sma_60":5224.0,"sma_120":4586.78},{"date":"2025-05-15","open":5560,"high":5560,"low":5370,"close":5410,"volume":55028,"rsi_14":46.86,"sma_20":5593.0,"sma_60":5225.0,"sma_120":4609.0},{"date":"2025-05-16","open":5460,"high":5500,"low":5290,"close":5310,"volume":104181,"rsi_14":40.89,"sma_20":5605.5,"sma_60":5226.0,"sma_120":4629.85},{"date":"2025-05-19","open":5260,"high":5380,"low":5140,"close":5200,"volume":85550,"rsi_14":40.1,"sma_20":5620.5,"sma_60":5226.83,"sma_120":4650.77},{"date":"2025-05-20","open":5200,"high":5280,"low":5000,"close":5090,"volume":61708,"rsi_14":38.97,"sma_20":5627.5,"sma_60":5227.17,"sma_120":4671.63},{"date":"2025-05-21","open":5090,"high":5380,"low":4970,"close":5320,"volume":132150,"rsi_14":35.32,"sma_20":5631.5,"sma_60":5230.83,"sma_120":4694.38},{"date":"2025-05-22","open":5280,"high":5290,"low":4410,"close":4660,"volume":347467,"rsi_14":15.52,"sma_20":5578.0,"sma_60":5220.5,"sma_120":4709.9},{"date":"2025-05-23","open":4880,"high":5200,"low":4830,"close":5040,"volume":174852,"rsi_14":27.72,"sma_20":5553.0,"sma_60":5216.17,"sma_120":4729.02},{"date":"2025-05-26","open":5020,"high":5230,"low":4900,"close":4980,"volume":95919,"rsi_14":29.6,"sma_20":5518.0,"sma_60":5209.17,"sma_120":4748.18},{"date":"2025-05-27","open":4980,"high":5060,"low":4900,"close":4980,"volume":45454,"rsi_14":31.49,"sma_20":5486.5,"sma_60":5197.33,"sma_120":4767.67},{"date":"2025-05-28","open":5020,"high":5200,"low":4980,"close":5080,"volume":46717,"rsi_14":34.71,"sma_20":5462.5,"sma_60":5190.5,"sma_120":4787.85},{"date":"2025-05-29","open":5190,"high":5190,"low":4940,"close":5050,"volume":51579,"rsi_14":36.05,"sma_20":5419.5,"sma_60":5184.67,"sma_120":4808.02},{"date":"2025-05-30","open":5050,"high":5120,"low":4850,"close":5030,"volume":67772,"rsi_14":38.71,"sma_20":5358.0,"sma_60":5181.0,"sma_120":4827.93},{"date":"2025-06-02","open":4980,"high":5260,"low":4980,"close":5180,"volume":98431,"rsi_14":45.41,"sma_20":5305.5,"sma_60":5182.67,"sma_120":4848.08},{"date":"2025-06-04","open":5210,"high":5380,"low":5060,"close":5080,"volume":85957,"rsi_14":40.0,"sma_20":5259.5,"sma_60":5182.67,"sma_120":4867.78},{"date":"2025-06-05","open":5100,"high":5530,"low":5100,"close":5400,"volume":186722,"rsi_14":49.79,"sma_20":5237.0,"sma_60":5184.67,"sma_120":4888.45},{"date":"2025-06-09","open":5400,"high":5590,"low":5200,"close":5240,"volume":94106,"rsi_14":48.56,"sma_20":5208.0,"sma_60":5183.33,"sma_120":4907.63},{"date":"2025-06-10","open":5340,"high":5540,"low":5080,"close":5100,"volume":92720,"rsi_14":47.97,"sma_20":5178.0,"sma_60":5179.5,"sma_120":4924.92},{"date":"2025-06-11","open":5060,"high":5190,"low":4900,"close":4970,"volume":161040,"rsi_14":47.58,"sma_20":5150.5,"sma_60":5176.67,"sma_120":4937.68},{"date":"2025-06-12","open":4970,"high":5000,"low":4800,"close":4920,"volume":83960,"rsi_14":41.3,"sma_20":5127.5,"sma_60":5175.17,"sma_120":4948.52},{"date":"2025-06-13","open":4920,"high":5180,"low":4770,"close":5060,"volume":193655,"rsi_14":61.24,"sma_20":5105.0,"sma_60":5175.83,"sma_120":4956.85},{"date":"2025-06-16","open":5350,"high":5680,"low":5210,"close":5610,"volume":392330,"rsi_14":64.62,"sma_20":5115.0,"sma_60":5189.67,"sma_120":4971.77},{"date":"2025-06-17","open":5610,"high":5610,"low":4960,"close":5070,"volume":420382,"rsi_14":51.85,"sma_20":5103.0,"sma_60":5193.5,"sma_120":4982.47},{"date":"2025-06-18","open":5110,"high":5130,"low":4620,"close":4820,"volume":300335,"rsi_14":47.01,"sma_20":5084.0,"sma_60":5184.83,"sma_120":4989.38},{"date":"2025-06-19","open":4820,"high":4960,"low":4810,"close":4880,"volume":78255,"rsi_14":46.21,"sma_20":5073.5,"sma_60":5174.5,"sma_120":4993.72},{"date":"2025-06-20","open":4880,"high":4880,"low":4780,"close":4840,"volume":54776,"rsi_14":46.04,"sma_20":5049.5,"sma_60":5169.67,"sma_120":4998.8},{"date":"2025-06-23","open":5050,"high":5050,"low":4790,"close":4790,"volume":87541,"rsi_14":45.52,"sma_20":5056.0,"sma_60":5164.5,"sma_120":5003.3},{"date":"2025-06-24","open":4820,"high":4880,"low":4600,"close":4600,"volume":141822,"rsi_14":39.34,"sma_20":5034.0,"sma_60":5156.5,"sma_120":5006.22},{"date":"2025-06-25","open":4670,"high":4670,"low":4140,"close":4550,"volume":269001,"rsi_14":40.07,"sma_20":5012.5,"sma_60":5148.33,"sma_120":5009.97},{"date":"2025-06-26","open":4540,"high":4730,"low":4410,"close":4530,"volume":81381,"rsi_14":31.65,"sma_20":4990.0,"sma_60":5141.5,"sma_120":5013.13},{"date":"2025-06-27","open":4530,"high":4640,"low":4290,"close":4470,"volume":87978,"rsi_14":33.04,"sma_20":4959.5,"sma_60":5131.83,"sma_120":5016.8},{"date":"2025-06-30","open":4470,"high":4520,"low":4350,"close":4380,"volume":49472,"rsi_14":33.78,"sma_20":4926.0,"sma_60":5122.83,"sma_120":5019.3},{"date":"2025-07-01","open":4380,"high":4410,"low":4090,"close":4240,"volume":118742,"rsi_14":33.63,"sma_20":4886.5,"sma_60":5111.83,"sma_120":5020.47},{"date":"2025-07-02","open":4350,"high":4870,"low":4310,"close":4550,"volume":214979,"rsi_14":42.57,"sma_20":4855.0,"sma_60":5111.67,"sma_120":5025.25},{"date":"2025-07-03","open":4560,"high":4650,"low":4380,"close":4520,"volume":59385,"rsi_14":38.66,"sma_20":4827.0,"sma_60":5110.5,"sma_120":5028.75},{"date":"2025-07-04","open":4540,"high":4550,"low":4310,"close":4430,"volume":61183,"rsi_14":19.27,"sma_20":4778.5,"sma_60":5107.33,"sma_120":5030.08},{"date":"2025-07-07","open":4430,"high":4450,"low":3130,"close":3210,"volume":2500566,"rsi_14":14.23,"sma_20":4677.0,"sma_60":5086.83,"sma_120":5022.67},{"date":"2025-07-08","open":3280,"high":3458,"low":3210,"close":3360,"volume":463262,"rsi_14":20.8,"sma_20":4590.0,"sma_60":5068.17,"sma_120":5016.75},{"date":"2025-07-09","open":3340,"high":3546,"low":3266,"close":3358,"volume":225102,"rsi_14":18.84,"sma_20":4509.4,"sma_60":5051.47,"sma_120":5009.4},{"date":"2025-07-10","open":3440,"high":3524,"low":3338,"close":3472,"volume":116759,"rsi_14":22.81,"sma_20":4437.0,"sma_60":5031.17,"sma_120":5000.0},{"date":"2025-07-11","open":3500,"high":4140,"low":3500,"close":3766,"volume":443954,"rsi_14":31.45,"sma_20":4372.3,"sma_60":5017.6,"sma_120":4990.88},{"date":"2025-07-14","open":3772,"high":3890,"low":3692,"close":3780,"volume":95047,"rsi_14":34.13,"sma_20":4280.8,"sma_60":4996.27,"sma_120":4981.05},{"date":"2025-07-15","open":3820,"high":3896,"low":3560,"close":3696,"volume":76621,"rsi_14":33.69,"sma_20":4212.1,"sma_60":4973.53,"sma_120":4969.85},{"date":"2025-07-16","open":3790,"high":4000,"low":3552,"close":4000,"volume":129445,"rsi_14":40.87,"sma_20":4171.1,"sma_60":4958.53,"sma_120":4961.27},{"date":"2025-07-17","open":3992,"high":4220,"low":3942,"close":3976,"volume":99682,"rsi_14":41.38,"sma_20":4125.9,"sma_60":4942.3,"sma_120":4952.73},{"date":"2025-07-18","open":3994,"high":4090,"low":3600,"close":3770,"volume":135961,"rsi_14":39.77,"sma_20":4072.4,"sma_60":4917.8,"sma_120":4942.15},{"date":"2025-07-21","open":3770,"high":3896,"low":3670,"close":3714,"volume":76840,"rsi_14":40.92,"sma_20":4018.6,"sma_60":4884.2,"sma_120":4941.27},{"date":"2025-07-22","open":3714,"high":3768,"low":3380,"close":3396,"volume":142859,"rsi_14":30.14,"sma_20":3958.4,"sma_60":4848.47,"sma_120":4929.82},{"date":"2025-07-23","open":3402,"high":4200,"low":3402,"close":3620,"volume":2047353,"rsi_14":35.48,"sma_20":3911.9,"sma_60":4814.13,"sma_120":4920.07},{"date":"2025-07-24","open":3620,"high":3704,"low":3480,"close":3622,"volume":245551,"rsi_14":36.59,"sma_20":3866.5,"sma_60":4781.0,"sma_120":4910.25},{"date":"2025-07-25","open":3786,"high":4390,"low":3762,"close":3762,"volume":1121199,"rsi_14":64.29,"sma_20":3831.1,"sma_60":4751.03,"sma_120":4903.85},{"date":"2025-07-28","open":3762,"high":3896,"low":3590,"close":3850,"volume":160231,"rsi_14":63.1,"sma_20":3804.6,"sma_60":4716.7,"sma_120":4896.1},{"date":"2025-07-29","open":3852,"high":4120,"low":3824,"close":4080,"volume":167017,"rsi_14":67.21,"sma_20":3796.6,"sma_60":4680.37,"sma_120":4890.43},{"date":"2025-07-30","open":4080,"high":4390,"low":4000,"close":4220,"volume":223298,"rsi_14":67.61,"sma_20":3780.1,"sma_60":4646.87,"sma_120":4886.43},{"date":"2025-07-31","open":4220,"high":4320,"low":4080,"close":4240,"volume":162959,"rsi_14":62.81,"sma_20":3766.1,"sma_60":4617.53,"sma_120":4882.85},{"date":"2025-08-01","open":4300,"high":4500,"low":3960,"close":4000,"volume":137287,"rsi_14":55.3,"sma_20":3744.6,"sma_60":4586.7,"sma_120":4877.27},{"date":"2025-08-04","open":4000,"high":4060,"low":3862,"close":3920,"volume":72995,"rsi_14":55.41,"sma_20":3780.1,"sma_60":4555.03,"sma_120":4871.27},{"date":"2025-08-05","open":3990,"high":3990,"low":3904,"close":3952,"volume":27499,"rsi_14":48.67,"sma_20":3809.7,"sma_60":4525.9,"sma_120":4862.62},{"date":"2025-08-06","open":3920,"high":3992,"low":3650,"close":3806,"volume":101013,"rsi_14":45.58,"sma_20":3832.1,"sma_60":4497.33,"sma_120":4852.5},{"date":"2025-08-07","open":3810,"high":3860,"low":3694,"close":3764,"volume":77201,"rsi_14":49.83,"sma_20":3846.7,"sma_60":4470.4,"sma_120":4842.78},{"date":"2025-08-08","open":3730,"high":3796,"low":3654,"close":3740,"volume":62878,"rsi_14":50.75,"sma_20":3845.4,"sma_60":4440.9,"sma_120":4832.45},{"date":"2025-08-11","open":3740,"high":3812,"low":3572,"close":3660,"volume":80584,"rsi_14":58.87,"sma_20":3839.4,"sma_60":4411.73,"sma_120":4818.37},{"date":"2025-08-12","open":3640,"high":3736,"low":3560,"close":3660,"volume":55916,"rsi_14":51.58,"sma_20":3837.6,"sma_60":4384.23,"sma_120":4805.12},{"date":"2025-08-13","open":3778,"high":3780,"low":3600,"close":3752,"volume":22989,"rsi_14":54.8,"sma_20":3825.2,"sma_60":4360.1,"sma_120":4793.47},{"date":"2025-08-14","open":3780,"high":3872,"low":3680,"close":3816,"volume":51382,"rsi_14":52.11,"sma_20":3817.2,"sma_60":4338.87,"sma_120":4783.02},{"date":"2025-08-18","open":3846,"high":3846,"low":3712,"close":3762,"volume":33316,"rsi_14":46.46,"sma_20":3816.8,"sma_60":4312.9,"sma_120":4771.87},{"date":"2025-08-19","open":3762,"high":3780,"low":3550,"close":3600,"volume":58019,"rsi_14":29.59,"sma_20":3811.1,"sma_60":4295.23,"sma_120":4757.87},{"date":"2025-08-20","open":3658,"high":3658,"low":3410,"close":3564,"volume":59329,"rsi_14":19.4,"sma_20":3819.5,"sma_60":4270.63,"sma_120":4743.4},{"date":"2025-08-21","open":3564,"high":3600,"low":3460,"close":3512,"volume":42559,"rsi_14":17.03,"sma_20":3814.1,"sma_60":4246.17,"sma_120":4727.67},{"date":"2025-08-22","open":3660,"high":3694,"low":3520,"close":3596,"volume":35193,"rsi_14":28.69,"sma_20":3812.8,"sma_60":4223.1,"sma_120":4710.22},{"date":"2025-08-25","open":3596,"high":3656,"low":3440,"close":3600,"volume":41367,"rsi_14":31.65,"sma_20":3804.7,"sma_60":4198.43,"sma_120":4694.47},{"date":"2025-08-26","open":3648,"high":3694,"low":3420,"close":3564,"volume":57361,"rsi_14":27.85,"sma_20":3790.4,"sma_60":4173.67,"sma_120":4679.17},{"date":"2025-08-27","open":3570,"high":3580,"low":3380,"close":3510,"volume":54888,"rsi_14":31.12,"sma_20":3761.9,"sma_60":4148.33,"sma_120":4664.67},{"date":"2025-08-28","open":3580,"high":3580,"low":3442,"close":3482,"volume":29363,"rsi_14":31.69,"sma_20":3725.0,"sma_60":4120.03,"sma_120":4651.35},{"date":"2025-08-29","open":3592,"high":3840,"low":3502,"close":3620,"volume":79409,"rsi_14":43.21,"sma_20":3694.0,"sma_60":4095.7,"sma_120":4639.18},{"date":"2025-09-01","open":3620,"high":3796,"low":3514,"close":3542,"volume":28244,"rsi_14":43.31,"sma_20":3671.1,"sma_60":4064.73,"sma_120":4624.7},{"date":"2025-09-02","open":3576,"high":3576,"low":3472,"close":3530,"volume":17385,"rsi_14":42.73,"sma_20":3651.6,"sma_60":4036.23,"sma_120":4609.78},{"date":"2025-09-03","open":3500,"high":3780,"low":3500,"close":3562,"volume":45865,"rsi_14":38.61,"sma_20":3632.1,"sma_60":4010.6,"sma_120":4595.05},{"date":"2025-09-04","open":3558,"high":3748,"low":3558,"close":3740,"volume":50495,"rsi_14":45.99,"sma_20":3628.8,"sma_60":3990.1,"sma_120":4583.38},{"date":"2025-09-05","open":3740,"high":3774,"low":3676,"close":3676,"volume":28917,"rsi_14":45.51,"sma_20":3624.4,"sma_60":3969.37,"sma_120":4572.27},{"date":"2025-09-08","open":3820,"high":3820,"low":3602,"close":3608,"volume":32315,"rsi_14":50.46,"sma_20":3617.8,"sma_60":3945.17,"sma_120":4560.5},{"date":"2025-09-09","open":3698,"high":3698,"low":3524,"close":3634,"volume":30723,"rsi_14":54.1,"sma_20":3616.5,"sma_60":3912.23,"sma_120":4550.95},{"date":"2025-09-10","open":3590,"high":3660,"low":3576,"close":3582,"volume":40813,"rsi_14":54.1,"sma_20":3612.6,"sma_60":3887.43,"sma_120":4540.47},{"date":"2025-09-11","open":3644,"high":3644,"low":3546,"close":3566,"volume":20132,"rsi_14":48.09,"sma_20":3603.3,"sma_60":3866.53,"sma_120":4525.68},{"date":"2025-09-12","open":3582,"high":3660,"low":2962,"close":3010,"volume":241184,"rsi_14":27.95,"sma_20":3563.0,"sma_60":3835.37,"sma_120":4504.93},{"date":"2025-09-15","open":3062,"high":3912,"low":3062,"close":3472,"volume":3451790,"rsi_14":47.39,"sma_20":3548.5,"sma_60":3812.57,"sma_120":4491.12},{"date":"2025-09-16","open":3660,"high":4510,"low":3580,"close":4260,"volume":8604711,"rsi_14":65.01,"sma_20":3581.5,"sma_60":3803.73,"sma_120":4484.12},{"date":"2025-09-17","open":4290,"high":4310,"low":3822,"close":3882,"volume":1271190,"rsi_14":57.02,"sma_20":3597.4,"sma_60":3791.77,"sma_120":4474.13},{"date":"2025-09-18","open":3822,"high":4050,"low":3782,"close":3804,"volume":702193,"rsi_14":53.3,"sma_20":3612.0,"sma_60":3779.33,"sma_120":4463.83},{"date":"2025-09-19","open":3820,"high":3876,"low":3620,"close":3730,"volume":388594,"rsi_14":53.38,"sma_20":3618.7,"sma_60":3766.0,"sma_120":4453.75},{"date":"2025-09-22","open":3742,"high":4110,"low":3742,"close":3976,"volume":477959,"rsi_14":57.39,"sma_20":3637.5,"sma_60":3757.77,"sma_120":4444.8},{"date":"2025-09-23","open":3950,"high":4000,"low":3700,"close":3812,"volume":160475,"rsi_14":53.97,"sma_20":3649.9,"sma_60":3748.3,"sma_120":4435.57},{"date":"2025-09-24","open":3814,"high":3992,"low":3748,"close":3984,"volume":114345,"rsi_14":53.88,"sma_20":3673.6,"sma_60":3744.03,"sma_120":4427.93},{"date":"2025-09-25","open":3984,"high":3984,"low":3786,"close":3802,"volume":104563,"rsi_14":51.93,"sma_20":3689.6,"sma_60":3731.57,"sma_120":4421.62},{"date":"2025-09-26","open":3808,"high":3832,"low":3700,"close":3832,"volume":77490,"rsi_14":53.47,"sma_20":3700.2,"sma_60":3720.1,"sma_120":4415.3},{"date":"2025-09-29","open":3840,"high":3840,"low":3770,"close":3802,"volume":51808,"rsi_14":52.6,"sma_20":3713.2,"sma_60":3709.63,"sma_120":4408.48},{"date":"2025-09-30","open":3980,"high":4070,"low":3646,"close":3670,"volume":323937,"rsi_14":51.33,"sma_20":3720.2,"sma_60":3717.3,"sma_120":4402.07},{"date":"2025-10-01","open":3660,"high":3706,"low":3474,"close":3632,"volume":116307,"rsi_14":50.99,"sma_20":3723.7,"sma_60":3721.83,"sma_120":4395.0},{"date":"2025-10-02","open":3586,"high":3896,"low":3502,"close":3582,"volume":209556,"rsi_14":60.13,"sma_20":3715.8,"sma_60":3725.57,"sma_120":4388.52},{"date":"2025-10-10","open":3586,"high":3670,"low":3560,"close":3624,"volume":90684,"rsi_14":53.16,"sma_20":3713.2,"sma_60":3728.1,"sma_120":4379.63},{"date":"2025-10-13","open":3560,"high":3664,"low":3560,"close":3628,"volume":64390,"rsi_14":30.49,"sma_20":3714.2,"sma_60":3725.8,"sma_120":4371.7},{"date":"2025-10-14","open":3628,"high":3686,"low":3542,"close":3628,"volume":76026,"rsi_14":39.77,"sma_20":3713.9,"sma_60":3723.27,"sma_120":4359.77},{"date":"2025-10-15","open":3630,"high":3876,"low":3630,"close":3722,"volume":119793,"rsi_14":46.74,"sma_20":3720.9,"sma_60":3723.7,"sma_120":4348.62},{"date":"2025-10-16","open":3776,"high":3776,"low":3624,"close":3644,"volume":58123,"rsi_14":46.59,"sma_20":3724.8,"sma_60":3717.77,"sma_120":4338.15},{"date":"2025-10-17","open":3644,"high":3930,"low":3596,"close":3762,"volume":139437,"rsi_14":40.56,"sma_20":3762.4,"sma_60":3714.2,"sma_120":4328.25},{"date":"2025-10-20","open":3990,"high":4000,"low":3768,"close":3890,"volume":222638,"rsi_14":53.55,"sma_20":3783.3,"sma_60":3716.2,"sma_120":4317.0},{"date":"2025-10-21","open":3880,"high":3978,"low":3820,"close":3952,"volume":102761,"rsi_14":48.38,"sma_20":3767.9,"sma_60":3720.17,"sma_120":4302.18},{"date":"2025-10-22","open":3956,"high":3966,"low":3730,"close":3760,"volume":122471,"rsi_14":47.9,"sma_20":3761.8,"sma_60":3726.23,"sma_120":4287.35},{"date":"2025-10-23","open":3760,"high":3798,"low":3700,"close":3736,"volume":35404,"rsi_14":45.16,"sma_20":3758.4,"sma_60":3728.17,"sma_120":4271.15},{"date":"2025-10-24","open":3740,"high":3848,"low":3688,"close":3706,"volume":62807,"rsi_14":45.16,"sma_20":3757.2,"sma_60":3729.57,"sma_120":4255.28},{"date":"2025-10-27","open":3706,"high":3790,"low":3590,"close":3620,"volume":86731,"rsi_14":47.36,"sma_20":3739.4,"sma_60":3727.2,"sma_120":4239.12},{"date":"2025-10-28","open":3620,"high":3658,"low":3580,"close":3624,"volume":37360,"rsi_14":49.56,"sma_20":3730.0,"sma_60":3723.43,"sma_120":4220.07},{"date":"2025-10-29","open":3624,"high":3688,"low":3560,"close":3614,"volume":61232,"rsi_14":51.83,"sma_20":3711.5,"sma_60":3715.67,"sma_120":4198.02},{"date":"2025-10-30","open":3658,"high":3658,"low":3574,"close":3614,"volume":36560,"rsi_14":49.4,"sma_20":3702.1,"sma_60":3705.57,"sma_120":4176.22},{"date":"2025-10-31","open":3578,"high":3638,"low":3540,"close":3562,"volume":72264,"rsi_14":46.24,"sma_20":3688.6,"sma_60":3694.27,"sma_120":4155.9},{"date":"2025-11-03","open":3566,"high":3608,"low":3456,"close":3476,"volume":100074,"rsi_14":42.12,"sma_20":3672.3,"sma_60":3685.53,"sma_120":4136.12},{"date":"2025-11-04","open":3476,"high":3650,"low":3322,"close":3624,"volume":73949,"rsi_14":45.19,"sma_20":3670.0,"sma_60":3680.6,"sma_120":4117.82},{"date":"2025-11-05","open":3624,"high":3630,"low":3438,"close":3532,"volume":57779,"rsi_14":44.57,"sma_20":3665.0,"sma_60":3673.6,"sma_120":4099.75},{"date":"2025-11-06","open":3602,"high":3604,"low":3460,"close":3534,"volume":30718,"rsi_14":37.55,"sma_20":3662.6,"sma_60":3669.07,"sma_120":4083.2},{"date":"2025-11-07","open":3534,"high":3534,"low":3404,"close":3516,"volume":29595,"rsi_14":26.8,"sma_20":3657.2,"sma_60":3664.93,"sma_120":4067.67},{"date":"2025-11-10","open":3528,"high":3678,"low":3502,"close":3504,"volume":119787,"rsi_14":20.37,"sma_20":3651.0,"sma_60":3661.0,"sma_120":4050.95},{"date":"2025-11-11","open":3472,"high":3528,"low":3382,"close":3420,"volume":55873,"rsi_14":23.77,"sma_20":3640.6,"sma_60":3657.0,"sma_120":4034.37},{"date":"2025-11-12","open":3452,"high":3850,"low":3452,"close":3762,"volume":415696,"rsi_14":51.35,"sma_20":3642.6,"sma_60":3658.7,"sma_120":4021.47},{"date":"2025-11-13","open":3766,"high":3840,"low":3718,"close":3800,"volume":99833,"rsi_14":54.83,"sma_20":3650.4,"sma_60":3659.5,"sma_120":4009.8},{"date":"2025-11-14","open":3800,"high":3820,"low":3560,"close":3584,"volume":83310,"rsi_14":48.37,"sma_20":3641.5,"sma_60":3655.63,"sma_120":3997.25},{"date":"2025-11-17","open":3584,"high":3598,"low":3444,"close":3494,"volume":52693,"rsi_14":44.54,"sma_20":3621.7,"sma_60":3651.17,"sma_120":3982.03},{"date":"2025-11-18","open":3490,"high":3640,"low":3470,"close":3478,"volume":38945,"rsi_14":44.31,"sma_20":3598.0,"sma_60":3649.13,"sma_120":3972.18},{"date":"2025-11-19","open":3464,"high":3614,"low":3412,"close":3488,"volume":41152,"rsi_14":44.78,"sma_20":3584.4,"sma_60":3647.87,"sma_120":3959.25},{"date":"2025-11-20","open":3488,"high":3596,"low":3430,"close":3474,"volume":31474,"rsi_14":46.23,"sma_20":3571.3,"sma_60":3647.23,"sma_120":3946.7},{"date":"2025-11-21","open":3442,"high":3624,"low":3262,"close":3460,"volume":582504,"rsi_14":49.27,"sma_20":3559.0,"sma_60":3644.97,"sma_120":3934.03},{"date":"2025-11-24","open":3460,"high":3608,"low":3356,"close":3402,"volume":59539,"rsi_14":38.97,"sma_20":3548.1,"sma_60":3641.67,"sma_120":3920.05},{"date":"2025-11-25","open":3672,"high":3672,"low":3424,"close":3550,"volume":60564,"rsi_14":50.85,"sma_20":3544.4,"sma_60":3641.43,"sma_120":3907.55},{"date":"2025-11-26","open":3600,"high":3680,"low":3464,"close":3530,"volume":69995,"rsi_14":49.81,"sma_20":3540.2,"sma_60":3641.77,"sma_120":3895.05},{"date":"2025-11-27","open":3470,"high":3602,"low":3454,"close":3454,"volume":68917,"rsi_14":47.28,"sma_20":3532.2,"sma_60":3641.3,"sma_120":3880.67},{"date":"2025-11-28","open":3454,"high":3550,"low":3380,"close":3410,"volume":74580,"rsi_14":45.98,"sma_20":3524.6,"sma_60":3637.8,"sma_120":3866.75},{"date":"2025-12-01","open":3422,"high":3500,"low":3358,"close":3378,"volume":50921,"rsi_14":48.12,"sma_20":3519.7,"sma_60":3635.07,"sma_120":3849.9},{"date":"2025-12-02","open":3378,"high":3540,"low":3320,"close":3482,"volume":108748,"rsi_14":34.09,"sma_20":3512.6,"sma_60":3634.27,"sma_120":3835.25},{"date":"2025-12-03","open":3480,"high":3530,"low":3470,"close":3488,"volume":25033,"rsi_14":31.6,"sma_20":3510.4,"sma_60":3633.03,"sma_120":3821.82},{"date":"2025-12-04","open":3488,"high":3512,"low":3422,"close":3496,"volume":20099,"rsi_14":43.12,"sma_20":3508.5,"sma_60":3628.97,"sma_120":3809.53},{"date":"2025-12-05","open":3496,"high":3514,"low":3398,"close":3470,"volume":43237,"rsi_14":47.92,"sma_20":3506.2,"sma_60":3625.53,"sma_120":3797.45},{"date":"2025-12-08","open":3436,"high":3538,"low":3436,"close":3464,"volume":33669,"rsi_14":48.76,"sma_20":3504.2,"sma_60":3623.13,"sma_120":3784.15},{"date":"2025-12-09","open":3452,"high":3534,"low":3450,"close":3490,"volume":16510,"rsi_14":50.17,"sma_20":3507.7,"sma_60":3620.73,"sma_120":3766.48},{"date":"2025-12-10","open":3518,"high":3518,"low":3424,"close":3470,"volume":39460,"rsi_14":49.66,"sma_20":3493.1,"sma_60":3618.87,"sma_120":3753.15},{"date":"2025-12-11","open":3472,"high":3482,"low":3308,"close":3376,"volume":115110,"rsi_14":43.71,"sma_20":3471.9,"sma_60":3615.7,"sma_120":3741.12},{"date":"2025-12-12","open":3376,"high":3378,"low":3314,"close":3348,"volume":48693,"rsi_14":45.77,"sma_20":3460.1,"sma_60":3621.33,"sma_120":3728.35},{"date":"2025-12-15","open":3348,"high":3374,"low":3284,"close":3328,"volume":44404,"rsi_14":28.24,"sma_20":3451.8,"sma_60":3618.93,"sma_120":3715.75},{"date":"2025-12-16","open":3328,"high":3374,"low":3240,"close":3284,"volume":36083,"rsi_14":26.97,"sma_20":3442.1,"sma_60":3602.67,"sma_120":3703.2},{"date":"2025-12-17","open":3290,"high":3356,"low":3204,"close":3344,"volume":46118,"rsi_14":39.38,"sma_20":3434.9,"sma_60":3593.7,"sma_120":3692.73},{"date":"2025-12-18","open":3292,"high":3326,"low":3240,"close":3314,"volume":31590,"rsi_14":40.48,"sma_20":3426.9,"sma_60":3585.53,"sma_120":3682.43},{"date":"2025-12-19","open":3314,"high":3474,"low":3274,"close":3416,"volume":94565,"rsi_14":53.31,"sma_20":3424.7,"sma_60":3580.3,"sma_120":3673.15},{"date":"2025-12-22","open":3514,"high":3514,"low":3360,"close":3382,"volume":43979,"rsi_14":40.08,"sma_20":3423.7,"sma_60":3570.4,"sma_120":3664.08},{"date":"2025-12-23","open":3460,"high":3478,"low":3210,"close":3266,"volume":38893,"rsi_14":31.92,"sma_20":3409.5,"sma_60":3561.3,"sma_120":3654.8},{"date":"2025-12-24","open":3262,"high":3280,"low":3164,"close":3238,"volume":63023,"rsi_14":29.65,"sma_20":3394.9,"sma_60":3548.87,"sma_120":3646.45},{"date":"2025-12-26","open":3238,"high":3396,"low":3174,"close":3346,"volume":71775,"rsi_14":41.34,"sma_20":3389.5,"sma_60":3541.27,"sma_120":3636.42},{"date":"2025-12-29","open":3418,"high":3900,"low":3350,"close":3714,"volume":401862,"rsi_14":61.6,"sma_20":3404.7,"sma_60":3539.3,"sma_120":3629.7},{"date":"2025-12-30","open":3714,"high":3724,"low":3568,"close":3600,"volume":95849,"rsi_14":54.72,"sma_20":3415.8,"sma_60":3535.93,"sma_120":3622.78},{"date":"2026-01-02","open":3604,"high":3616,"low":3396,"close":3490,"volume":98618,"rsi_14":50.8,"sma_20":3416.2,"sma_60":3532.93,"sma_120":3625.12},{"date":"2026-01-05","open":3490,"high":3686,"low":3474,"close":3590,"volume":73537,"rsi_14":58.48,"sma_20":3421.3,"sma_60":3532.23,"sma_120":3627.03},{"date":"2026-01-06","open":3658,"high":3658,"low":3480,"close":3482,"volume":40725,"rsi_14":54.99,"sma_20":3420.6,"sma_60":3530.57,"sma_120":3628.07},{"date":"2026-01-07","open":3482,"high":3482,"low":3280,"close":3400,"volume":58685,"rsi_14":52.56,"sma_20":3417.1,"sma_60":3526.83,"sma_120":3627.47},{"date":"2026-01-08","open":3386,"high":3386,"low":3232,"close":3360,"volume":81784,"rsi_14":52.71,"sma_20":3411.9,"sma_60":3522.37,"sma_120":3624.08},{"date":"2026-01-09","open":3332,"high":3358,"low":3160,"close":3280,"volume":64144,"rsi_14":47.75,"sma_20":3401.4,"sma_60":3516.57,"sma_120":3619.92},{"date":"2026-01-12","open":3280,"high":3392,"low":3230,"close":3298,"volume":31934,"rsi_14":49.43,"sma_20":3392.8,"sma_60":3509.5,"sma_120":3616.6},{"date":"2026-01-13","open":3390,"high":3390,"low":3262,"close":3298,"volume":46043,"rsi_14":45.48,"sma_20":3388.9,"sma_60":3503.73,"sma_120":3610.75},{"date":"2026-01-14","open":3298,"high":3344,"low":3250,"close":3298,"volume":25490,"rsi_14":46.7,"sma_20":3386.4,"sma_60":3496.0,"sma_120":3605.1},{"date":"2026-01-15","open":3314,"high":3314,"low":3204,"close":3312,"volume":34281,"rsi_14":51.97,"sma_20":3385.6,"sma_60":3486.37,"sma_120":3601.28},{"date":"2026-01-16","open":3312,"high":3312,"low":3226,"close":3312,"volume":51787,"rsi_14":53.24,"sma_20":3387.0,"sma_60":3475.7,"sma_120":3597.93},{"date":"2026-01-19","open":3284,"high":3326,"low":3100,"close":3190,"volume":65086,"rsi_14":43.25,"sma_20":3379.3,"sma_60":3466.2,"sma_120":3596.22},{"date":"2026-01-20","open":3190,"high":3220,"low":3120,"close":3194,"volume":37178,"rsi_14":17.17,"sma_20":3373.3,"sma_60":3457.17,"sma_120":3592.67},{"date":"2026-01-21","open":3102,"high":3170,"low":3042,"close":3160,"volume":43514,"rsi_14":19.1,"sma_20":3360.5,"sma_60":3448.07,"sma_120":3588.82},{"date":"2026-01-22","open":3180,"high":3214,"low":3060,"close":3140,"volume":51900,"rsi_14":21.86,"sma_20":3348.4,"sma_60":3440.07,"sma_120":3583.63},{"date":"2026-01-23","open":3140,"high":3452,"low":3140,"close":3350,"volume":215219,"rsi_14":33.61,"sma_20":3352.6,"sma_60":3435.5,"sma_120":3579.47},{"date":"2026-01-26","open":3398,"high":3558,"low":3332,"close":3482,"volume":99886,"rsi_14":50.0,"sma_20":3364.8,"sma_60":3433.3,"sma_120":3574.48},{"date":"2026-01-27","open":3482,"high":3484,"low":3362,"close":3444,"volume":40863,"rsi_14":53.09,"sma_20":3369.7,"sma_60":3430.47,"sma_120":3568.02},{"date":"2026-01-28","open":3444,"high":3554,"low":3382,"close":3468,"volume":57980,"rsi_14":57.76,"sma_20":3357.4,"sma_60":3428.9,"sma_120":3561.58},{"date":"2026-01-29","open":3510,"high":3642,"low":3386,"close":3400,"volume":151531,"rsi_14":58.77,"sma_20":3347.4,"sma_60":3427.63,"sma_120":3556.58},{"date":"2026-01-30","open":3488,"high":3490,"low":3310,"close":3360,"volume":40869,"rsi_14":54.39,"sma_20":3340.9,"sma_60":3423.23,"sma_120":3551.92},{"date":"2026-02-02","open":3354,"high":3354,"low":3222,"close":3268,"volume":55632,"rsi_14":48.12,"sma_20":3324.8,"sma_60":3418.83,"sma_120":3546.22},{"date":"2026-02-03","open":3300,"high":3300,"low":3160,"close":3190,"volume":59739,"rsi_14":43.84,"sma_20":3310.2,"sma_60":3413.1,"sma_120":3541.08},{"date":"2026-02-04","open":3190,"high":3290,"low":3114,"close":3276,"volume":53730,"rsi_14":48.1,"sma_20":3304.0,"sma_60":3409.1,"sma_120":3537.02},{"date":"2026-02-05","open":3268,"high":3288,"low":3176,"close":3202,"volume":25446,"rsi_14":44.62,"sma_20":3296.1,"sma_60":3404.07,"sma_120":3532.53},{"date":"2026-02-06","open":3202,"high":3298,"low":3100,"close":3140,"volume":33524,"rsi_14":47.4,"sma_20":3289.1,"sma_60":3399.4,"sma_120":3528.2},{"date":"2026-02-09","open":3140,"high":3222,"low":3140,"close":3208,"volume":20999,"rsi_14":50.68,"sma_20":3284.6,"sma_60":3390.17,"sma_120":3524.43},{"date":"2026-02-10","open":3200,"high":3226,"low":3168,"close":3218,"volume":26162,"rsi_14":52.89,"sma_20":3280.6,"sma_60":3380.47,"sma_120":3519.98},{"date":"2026-02-11","open":3240,"high":3240,"low":3060,"close":3184,"volume":26983,"rsi_14":52.17,"sma_20":3274.9,"sma_60":3373.8,"sma_120":3514.72},{"date":"2026-02-12","open":3184,"high":3210,"low":3100,"close":3144,"volume":49056,"rsi_14":37.83,"sma_20":3266.5,"sma_60":3367.97,"sma_120":3509.57},{"date":"2026-02-13","open":3144,"high":3170,"low":3110,"close":3162,"volume":19900,"rsi_14":28.14,"sma_20":3259.0,"sma_60":3362.7,"sma_120":3505.92},{"date":"2026-02-19","open":3162,"high":3240,"low":3028,"close":3212,"volume":67058,"rsi_14":34.41,"sma_20":3260.1,"sma_60":3358.1,"sma_120":3502.98},{"date":"2026-02-20","open":3188,"high":3228,"low":3180,"close":3218,"volume":35149,"rsi_14":32.78,"sma_20":3261.3,"sma_60":3353.83,"sma_120":3500.53},{"date":"2026-02-23","open":3218,"high":3228,"low":3146,"close":3184,"volume":63045,"rsi_14":34.39,"sma_20":3262.5,"sma_60":3349.23,"sma_120":3497.1},{"date":"2026-02-24","open":3184,"high":3264,"low":3112,"close":3192,"volume":42505,"rsi_14":37.27,"sma_20":3265.1,"sma_60":3345.73,"sma_120":3493.7},{"date":"2026-02-25","open":3192,"high":3220,"low":3142,"close":3160,"volume":45064,"rsi_14":41.0,"sma_20":3255.6,"sma_60":3339.23,"sma_120":3490.33},{"date":"2026-02-26","open":3160,"high":3218,"low":3096,"close":3160,"volume":56337,"rsi_14":47.13,"sma_20":3239.5,"sma_60":3333.07,"sma_120":3487.42},{"date":"2026-02-27","open":3160,"high":3204,"low":3100,"close":3130,"volume":47473,"rsi_14":34.33,"sma_20":3223.8,"sma_60":3327.67,"sma_120":3484.48},{"date":"2026-03-03","open":3128,"high":3128,"low":2958,"close":3000,"volume":55071,"rsi_14":30.65,"sma_20":3200.4,"sma_60":3320.83,"sma_120":3479.32},{"date":"2026-03-04","open":2998,"high":2998,"low":2392,"close":2548,"volume":95354,"rsi_14":17.54,"sma_20":3157.8,"sma_60":3307.0,"sma_120":3471.03},{"date":"2026-03-05","open":2700,"high":2930,"low":2614,"close":2780,"volume":51719,"rsi_14":30.11,"sma_20":3128.8,"sma_60":3295.3,"sma_120":3464.78},{"date":"2026-03-06","open":2806,"high":2888,"low":2780,"close":2870,"volume":14511,"rsi_14":34.95,"sma_20":3108.9,"sma_60":3285.0,"sma_120":3459.02},{"date":"2026-03-09","open":2802,"high":2802,"low":2540,"close":2740,"volume":24878,"rsi_14":32.27,"sma_20":3086.4,"sma_60":3272.4,"sma_120":3450.68},{"date":"2026-03-10","open":2760,"high":2800,"low":2666,"close":2740,"volume":38593,"rsi_14":33.33,"sma_20":3059.6,"sma_60":3260.23,"sma_120":3442.88},{"date":"2026-03-11","open":2740,"high":2800,"low":2700,"close":2782,"volume":22295,"rsi_14":34.63,"sma_20":3038.6,"sma_60":3248.87,"sma_120":3436.0},{"date":"2026-03-12","open":2782,"high":2996,"low":2780,"close":2910,"volume":34357,"rsi_14":38.51,"sma_20":3027.1,"sma_60":3239.2,"sma_120":3429.97},{"date":"2026-03-13","open":2920,"high":3100,"low":2792,"close":3030,"volume":64269,"rsi_14":43.42,"sma_20":3018.2,"sma_60":3231.87,"sma_120":3425.37},{"date":"2026-03-16","open":3030,"high":3060,"low":2850,"close":2960,"volume":41172,"rsi_14":42.35,"sma_20":3005.3,"sma_60":3224.93,"sma_120":3420.32},{"date":"2026-03-17","open":2936,"high":3118,"low":2936,"close":3034,"volume":37260,"rsi_14":44.84,"sma_20":2997.8,"sma_60":3219.7,"sma_120":3420.52},{"date":"2026-03-18","open":3034,"high":3290,"low":3034,"close":3246,"volume":73575,"rsi_14":52.51,"sma_20":3002.9,"sma_60":3218.33,"sma_120":3418.63},{"date":"2026-03-19","open":3246,"high":3246,"low":3030,"close":3144,"volume":51845,"rsi_14":49.56,"sma_20":3002.0,"sma_60":3216.0,"sma_120":3409.33},{"date":"2026-03-20","open":3198,"high":3220,"low":3080,"close":3160,"volume":66432,"rsi_14":50.83,"sma_20":2999.4,"sma_60":3212.93,"sma_120":3403.32},{"date":"2026-03-23","open":3156,"high":3156,"low":2664,"close":2768,"volume":154928,"rsi_14":44.37,"sma_20":2976.9,"sma_60":3203.83,"sma_120":3394.68},{"date":"2026-03-24","open":2740,"high":2740,"low":2086,"close":2552,"volume":533074,"rsi_14":50.11,"sma_20":2945.3,"sma_60":3189.43,"sma_120":3384.87},{"date":"2026-03-25","open":2552,"high":2552,"low":2344,"close":2458,"volume":196950,"rsi_14":40.45,"sma_20":2908.6,"sma_60":3174.03,"sma_120":3372.22},{"date":"2026-03-26","open":2440,"high":2498,"low":2302,"close":2448,"volume":65636,"rsi_14":36.86,"sma_20":2873.0,"sma_60":3160.4,"sma_120":3360.85},{"date":"2026-03-27","open":2448,"high":2448,"low":2260,"close":2420,"volume":48040,"rsi_14":39.36,"sma_20":2836.0,"sma_60":3146.77,"sma_120":3347.82},{"date":"2026-03-30","open":2420,"high":2496,"low":2380,"close":2452,"volume":30249,"rsi_14":40.62,"sma_20":2802.1,"sma_60":3131.87,"sma_120":3336.57},{"date":"2026-03-31","open":2452,"high":2498,"low":2300,"close":2344,"volume":31225,"rsi_14":36.33,"sma_20":2769.3,"sma_60":3109.03,"sma_120":3324.17},{"date":"2026-04-01","open":2416,"high":2478,"low":2414,"close":2430,"volume":29868,"rsi_14":34.62,"sma_20":2763.4,"sma_60":3089.53,"sma_120":3312.73},{"date":"2026-04-02","open":2430,"high":2488,"low":2320,"close":2374,"volume":50285,"rsi_14":28.07,"sma_20":2743.1,"sma_60":3070.93,"sma_120":3301.93},{"date":"2026-04-03","open":2390,"high":2456,"low":2380,"close":2430,"volume":46742,"rsi_14":32.12,"sma_20":2721.1,"sma_60":3051.6,"sma_120":3291.92},{"date":"2026-04-06","open":2430,"high":2572,"low":2380,"close":2380,"volume":44579,"rsi_14":27.57,"sma_20":2703.1,"sma_60":3033.23,"sma_120":3281.9},{"date":"2026-04-07","open":2380,"high":2496,"low":2328,"close":2380,"volume":65522,"rsi_14":15.25,"sma_20":2685.1,"sma_60":3016.23,"sma_120":3271.53},{"date":"2026-04-08","open":2400,"high":2462,"low":2290,"close":2362,"volume":53520,"rsi_14":16.35,"sma_20":2664.1,"sma_60":2999.6,"sma_120":3260.98},{"date":"2026-04-09","open":2362,"high":2400,"low":2314,"close":2358,"volume":57764,"rsi_14":15.13,"sma_20":2636.5,"sma_60":2984.23,"sma_120":3250.4},{"date":"2026-04-10","open":2358,"high":2358,"low":2302,"close":2358,"volume":58578,"rsi_14":22.96,"sma_20":2602.9,"sma_60":2968.57,"sma_120":3239.03},{"date":"2026-04-13","open":2358,"high":2410,"low":2324,"close":2408,"volume":44858,"rsi_14":37.84,"sma_20":2575.3,"sma_60":2953.73,"sma_120":3228.73},{"date":"2026-04-14","open":2408,"high":2478,"low":2340,"close":2450,"volume":42641,"rsi_14":49.26,"sma_20":2546.1,"sma_60":2939.6,"sma_120":3217.8},{"date":"2026-04-15","open":2460,"high":2470,"low":2418,"close":2452,"volume":63963,"rsi_14":50.38,"sma_20":2506.4,"sma_60":2925.27,"sma_120":3205.82},{"date":"2026-04-16","open":2456,"high":3166,"low":2452,"close":2760,"volume":594491,"rsi_14":70.94,"sma_20":2487.2,"sma_60":2916.07,"sma_120":3195.88},{"date":"2026-04-17","open":2774,"high":3044,"low":2772,"close":2890,"volume":177080,"rsi_14":74.07,"sma_20":2473.7,"sma_60":2911.07,"sma_120":3188.63},{"date":"2026-04-20","open":2906,"high":3510,"low":2906,"close":3334,"volume":482472,"rsi_14":89.73,"sma_20":2502.0,"sma_60":2913.4,"sma_120":3185.28},{"date":"2026-04-21","open":3504,"high":3504,"low":2902,"close":2980,"volume":293190,"rsi_14":68.16,"sma_20":2523.4,"sma_60":2910.4,"sma_120":3179.23},{"date":"2026-04-22","open":3002,"high":3048,"low":2798,"close":2822,"volume":91515,"rsi_14":63.86,"sma_20":2541.6,"sma_60":2905.1,"sma_120":3172.58},{"date":"2026-04-23","open":2858,"high":2980,"low":2780,"close":2802,"volume":128653,"rsi_14":61.77,"sma_20":2559.3,"sma_60":2895.97,"sma_120":3165.73},{"date":"2026-04-24","open":2802,"high":3502,"low":2700,"close":3054,"volume":220842,"rsi_14":68.91,"sma_20":2591.0,"sma_60":2888.83,"sma_120":3161.07},{"date":"2026-04-27","open":3054,"high":3180,"low":2956,"close":3144,"volume":117044,"rsi_14":70.41,"sma_20":2625.6,"sma_60":2883.83,"sma_120":3157.15},{"date":"2026-04-28","open":3148,"high":3396,"low":3110,"close":3188,"volume":117352,"rsi_14":71.76,"sma_20":2667.8,"sma_60":2879.17,"sma_120":3154.03},{"date":"2026-04-29","open":3186,"high":3224,"low":3000,"close":3162,"volume":48151,"rsi_14":70.94,"sma_20":2704.4,"sma_60":2875.2,"sma_120":3151.42},{"date":"2026-04-30","open":3162,"high":3254,"low":3020,"close":3178,"volume":61982,"rsi_14":71.18,"sma_20":2744.6,"sma_60":2872.17,"sma_120":3147.7},{"date":"2026-05-04","open":3240,"high":3276,"low":3128,"close":3222,"volume":60291,"rsi_14":71.09,"sma_20":2784.2,"sma_60":2871.4,"sma_120":3145.12},{"date":"2026-05-06","open":3222,"high":3296,"low":2880,"close":2996,"volume":103026,"rsi_14":62.91,"sma_20":2815.0,"sma_60":2868.17,"sma_120":3140.63},{"date":"2026-05-07","open":3016,"high":3022,"low":2840,"close":2896,"volume":67326,"rsi_14":60.04,"sma_20":2840.8,"sma_60":2861.83,"sma_120":3135.47},{"date":"2026-05-08","open":2896,"high":3000,"low":2788,"close":2978,"volume":112368,"rsi_14":55.49,"sma_20":2871.6,"sma_60":2858.1,"sma_120":3131.08},{"date":"2026-05-11","open":2922,"high":2952,"low":2796,"close":2806,"volume":49100,"rsi_14":47.93,"sma_20":2894.0,"sma_60":2852.53,"sma_120":3125.97},{"date":"2026-05-12","open":2806,"high":2910,"low":2676,"close":2754,"volume":56875,"rsi_14":32.27,"sma_20":2913.8,"sma_60":2844.97,"sma_120":3117.57},{"date":"2026-05-13","open":2754,"high":3300,"low":2656,"close":3180,"volume":309469,"rsi_14":55.85,"sma_20":2952.4,"sma_60":2844.33,"sma_120":3112.4},{"date":"2026-05-14","open":3200,"high":3456,"low":3038,"close":3360,"volume":337386,"rsi_14":65.55,"sma_20":2997.9,"sma_60":2847.27,"sma_120":3110.53},{"date":"2026-05-15","open":3360,"high":3368,"low":3002,"close":3130,"volume":104583,"rsi_14":58.45,"sma_20":3031.8,"sma_60":2847.03,"sma_120":3107.5},{"date":"2026-05-18","open":3042,"high":3098,"low":2870,"close":2986,"volume":39469,"rsi_14":48.14,"sma_20":3043.1,"sma_60":2844.1,"sma_120":3103.4},{"date":"2026-05-19","open":2948,"high":2980,"low":2770,"close":2838,"volume":60093,"rsi_14":41.9,"sma_20":3040.5,"sma_60":2837.87,"sma_120":3097.98},{"date":"2026-05-20","open":3060,"high":3060,"low":2630,"close":2704,"volume":47905,"rsi_14":37.78,"sma_20":3009.0,"sma_60":2829.3,"sma_120":3091.57},{"date":"2026-05-21","open":2832,"high":2930,"low":2760,"close":2842,"volume":38165,"rsi_14":42.35,"sma_20":3002.1,"sma_60":2823.6,"sma_120":3086.42},{"date":"2026-05-22","open":2842,"high":3034,"low":2842,"close":2896,"volume":29678,"rsi_14":43.38,"sma_20":3005.8,"sma_60":2818.67,"sma_120":3082.2},{"date":"2026-05-26","open":2896,"high":2910,"low":2792,"close":2800,"volume":50522,"rsi_14":40.33,"sma_20":3005.7,"sma_60":2812.67,"sma_120":3075.95},{"date":"2026-05-27","open":2776,"high":2848,"low":2700,"close":2700,"volume":40467,"rsi_14":42.8,"sma_20":2988.0,"sma_60":2805.0,"sma_120":3069.03},{"date":"2026-05-28","open":2900,"high":2900,"low":2500,"close":2600,"volume":47307,"rsi_14":42.8,"sma_20":2960.8,"sma_60":2796.17,"sma_120":3061.92},{"date":"2026-05-29","open":2600,"high":3020,"low":2560,"close":2948,"volume":114531,"rsi_14":49.35,"sma_20":2948.8,"sma_60":2795.3,"sma_120":3058.07},{"date":"2026-06-01","open":2972,"high":3028,"low":2762,"close":2762,"volume":126988,"rsi_14":49.06,"sma_20":2928.8,"sma_60":2798.87,"sma_120":3052.93},{"date":"2026-06-02","open":2772,"high":3198,"low":2772,"close":3112,"volume":253249,"rsi_14":56.8,"sma_20":2925.5,"sma_60":2804.4,"sma_120":3049.85},{"date":"2026-06-04","open":3112,"high":3120,"low":2828,"close":2832,"volume":83240,"rsi_14":43.01,"sma_20":2906.0,"sma_60":2803.77,"sma_120":3044.38},{"date":"2026-06-05","open":2832,"high":2872,"low":2668,"close":2742,"volume":70022,"rsi_14":37.11,"sma_20":2893.3,"sma_60":2803.8,"sma_120":3038.1},{"date":"2026-06-08","open":2218,"high":2692,"low":2218,"close":2638,"volume":104796,"rsi_14":39.17,"sma_20":2880.4,"sma_60":2802.1,"sma_120":3031.17},{"date":"2026-06-09","open":2686,"high":2796,"low":2644,"close":2778,"volume":22670,"rsi_14":45.41,"sma_20":2870.4,"sma_60":2802.03,"sma_120":3025.45},{"date":"2026-06-10","open":2788,"high":2788,"low":2624,"close":2690,"volume":16740,"rsi_14":46.65,"sma_20":2864.6,"sma_60":2798.37,"sma_120":3018.78},{"date":"2026-06-11","open":2690,"high":2700,"low":2540,"close":2688,"volume":32623,"rsi_14":49.61,"sma_20":2861.3,"sma_60":2792.67,"sma_120":3012.27},{"date":"2026-06-12","open":2700,"high":3160,"low":2700,"close":3018,"volume":212098,"rsi_14":53.88,"sma_20":2853.2,"sma_60":2793.63,"sma_120":3009.28},{"date":"2026-06-15","open":3124,"high":3196,"low":2974,"close":2980,"volume":148115,"rsi_14":51.87,"sma_20":2834.2,"sma_60":2792.73,"sma_120":3006.22},{"date":"2026-06-16","open":2958,"high":3056,"low":2840,"close":2906,"volume":54116,"rsi_14":52.38,"sma_20":2823.0,"sma_60":2787.07,"sma_120":3002.7},{"date":"2026-06-17","open":2906,"high":3158,"low":2872,"close":3114,"volume":88375,"rsi_14":58.85,"sma_20":2829.4,"sma_60":2786.57,"sma_120":3001.28},{"date":"2026-06-18","open":3094,"high":3126,"low":2910,"close":2980,"volume":110807,"rsi_14":58.01,"sma_20":2836.5,"sma_60":2783.57,"sma_120":2998.25},{"date":"2026-06-19","open":2980,"high":3280,"low":2862,"close":3274,"volume":378146,"rsi_14":57.03,"sma_20":2865.0,"sma_60":2792.0,"sma_120":2997.92},{"date":"2026-06-22","open":3194,"high":3450,"low":3190,"close":3426,"volume":229968,"rsi_14":64.54,"sma_20":2894.2,"sma_60":2806.57,"sma_120":2998.0},{"date":"2026-06-23","open":3426,"high":3550,"low":3266,"close":3340,"volume":168822,"rsi_14":55.64,"sma_20":2916.4,"sma_60":2821.27,"sma_120":2997.65},{"date":"2026-06-24","open":3360,"high":3464,"low":3212,"close":3254,"volume":91004,"rsi_14":61.56,"sma_20":2939.1,"sma_60":2834.7,"sma_120":2997.55},{"date":"2026-06-25","open":3254,"high":3386,"low":3180,"close":3262,"volume":56055,"rsi_14":64.91,"sma_20":2967.2,"sma_60":2848.73,"sma_120":2997.75},{"date":"2026-06-26","open":3262,"high":4000,"low":3250,"close":3706,"volume":417839,"rsi_14":75.62,"sma_20":3022.5,"sma_60":2869.63,"sma_120":3000.75},{"date":"2026-06-29","open":3744,"high":4000,"low":3516,"close":3642,"volume":216990,"rsi_14":71.51,"sma_20":3057.2,"sma_60":2891.27,"sma_120":3000.15},{"date":"2026-06-30","open":3740,"high":4000,"low":3600,"close":3736,"volume":119752,"rsi_14":75.97,"sma_20":3105.9,"sma_60":2913.03,"sma_120":3001.28},{"date":"2026-07-01","open":3760,"high":3962,"low":3760,"close":3868,"volume":77877,"rsi_14":77.52,"sma_20":3143.7,"sma_60":2937.93,"sma_120":3004.43},{"date":"2026-07-02","open":3868,"high":3958,"low":3730,"close":3758,"volume":96030,"rsi_14":69.23,"sma_20":3190.0,"sma_60":2960.07,"sma_120":3005.83},{"date":"2026-07-03","open":3796,"high":3950,"low":3640,"close":3788,"volume":80813,"rsi_14":71.09,"sma_20":3242.3,"sma_60":2983.53,"sma_120":3008.38},{"date":"2026-07-06","open":3792,"high":3940,"low":3660,"close":3840,"volume":101633,"rsi_14":74.66,"sma_20":3302.4,"sma_60":3007.87,"sma_120":3012.05},{"date":"2026-07-07","open":3804,"high":3880,"low":3580,"close":3728,"volume":97667,"rsi_14":67.07,"sma_20":3349.9,"sma_60":3030.63,"sma_120":3015.12},{"date":"2026-07-08","open":3726,"high":3870,"low":3602,"close":3686,"volume":49323,"rsi_14":70.69,"sma_20":3399.7,"sma_60":3052.77,"sma_120":3018.5},{"date":"2026-07-09","open":3594,"high":3698,"low":3502,"close":3536,"volume":63382,"rsi_14":58.39,"sma_20":3442.1,"sma_60":3072.4,"sma_120":3020.48},{"date":"2026-07-10","open":3560,"high":3720,"low":3560,"close":3620,"volume":42148,"rsi_14":56.49,"sma_20":3472.2,"sma_60":3092.6,"sma_120":3023.17},{"date":"2026-07-13","open":3620,"high":3668,"low":3306,"close":3410,"volume":69830,"rsi_14":52.16,"sma_20":3493.7,"sma_60":3108.6,"sma_120":3024.1},{"date":"2026-07-14","open":3500,"high":3530,"low":3240,"close":3484,"volume":70334,"rsi_14":57.16,"sma_20":3522.6,"sma_60":3125.8,"sma_120":3025.53},{"date":"2026-07-15","open":3484,"high":3636,"low":3484,"close":3588,"volume":51983,"rsi_14":59.58,"sma_20":3546.3,"sma_60":3139.6,"sma_120":3027.83},{"date":"2026-07-16","open":3588,"high":3636,"low":3402,"close":3408,"volume":43700,"rsi_14":39.64,"sma_20":3567.7,"sma_60":3148.23,"sma_120":3029.65},{"date":"2026-07-20","open":3598,"high":3598,"low":3354,"close":3440,"volume":27869,"rsi_14":42.82,"sma_20":3576.0,"sma_60":3150.0,"sma_120":3031.7},{"date":"2026-07-21","open":3426,"high":3440,"low":3324,"close":3390,"volume":13727,"rsi_14":37.3,"sma_20":3574.2,"sma_60":3156.83,"sma_120":3033.62},{"date":"2026-07-22","open":3390,"high":3498,"low":3280,"close":3344,"volume":34945,"rsi_14":29.47,"sma_20":3574.4,"sma_60":3165.53,"sma_120":3035.32},{"date":"2026-07-23","open":3344,"high":3550,"low":3310,"close":3532,"volume":48218,"rsi_14":41.65,"sma_20":3588.3,"sma_60":3177.7,"sma_120":3036.83},{"date":"2026-07-24","open":3520,"high":3696,"low":3502,"close":3590,"volume":61926,"rsi_14":42.84,"sma_20":3604.7,"sma_60":3186.63,"sma_120":3037.73},{"date":"2026-07-27","open":3590,"high":3590,"low":3308,"close":3458,"volume":52782,"rsi_14":36.94,"sma_20":3592.3,"sma_60":3191.87,"sma_120":3037.85},{"date":"2026-07-28","open":3458,"high":3590,"low":3200,"close":3336,"volume":71699,"rsi_14":36.68,"sma_20":3577.0,"sma_60":3194.33,"sma_120":3036.75},{"date":"2026-07-29","open":3430,"high":3430,"low":2926,"close":3276,"volume":118984,"rsi_14":36.24,"sma_20":3554.0,"sma_60":3196.23,"sma_120":3035.72},{"date":"2026-07-30","open":3274,"high":3274,"low":3002,"close":3168,"volume":85557,"rsi_14":37.29,"sma_20":3519.0,"sma_60":3196.07,"sma_120":3034.12},{"date":"2026-07-31","open":3180,"high":3298,"low":3112,"close":3200,"volume":137912,"rsi_14":34.96,"sma_20":3491.1,"sma_60":3195.7,"sma_120":3033.55},{"date":"2026-08-03","open":3200,"high":3386,"low":3022,"close":3076,"volume":74607,"rsi_14":37.25,"sma_20":3455.5,"sma_60":3197.03,"sma_120":3032.6},{"date":"2026-08-04","open":3076,"high":3076,"low":2790,"close":2850,"volume":172938,"rsi_14":28.32,"sma_20":3406.0,"sma_60":3196.27,"sma_120":3029.05},{"date":"2026-08-05","open":2850,"high":2850,"low":2850,"close":2850,"volume":0,"rsi_14":22.83,"sma_20":3362.1,"sma_60":3194.13,"sma_120":3026.12},{"date":"2026-08-06","open":2850,"high":2850,"low":2850,"close":2850,"volume":0,"rsi_14":26.32,"sma_20":3320.3,"sma_60":3194.87,"sma_120":3023.7},{"date":"2026-08-07","open":2850,"high":2850,"low":2850,"close":2850,"volume":0,"rsi_14":24.26,"sma_20":3286.0,"sma_60":3196.47,"sma_120":3020.72},{"date":"2026-08-10","open":2850,"high":2850,"low":2850,"close":2850,"volume":0,"rsi_14":25.36,"sma_20":3247.5,"sma_60":3190.97,"sma_120":3017.65},{"date":"2026-08-11","open":2850,"high":2850,"low":2850,"close":2850,"volume":0,"rsi_14":26.48,"sma_20":3219.5,"sma_60":3182.47,"sma_120":3014.87},{"date":"2026-08-12","open":2850,"high":2850,"low":2850,"close":2850,"volume":0,"rsi_14":10.44,"sma_20":3187.8,"sma_60":3177.8,"sma_120":3012.42},{"date":"2026-08-13","open":2850,"high":2850,"low":2850,"close":2850,"volume":0,"rsi_14":3.98,"sma_20":3150.9,"sma_60":3175.53,"sma_120":3009.82},{"date":"2026-08-14","open":2850,"high":2850,"low":2850,"close":2850,"volume":0,"rsi_14":4.76,"sma_20":3123.0,"sma_60":3175.73,"sma_120":3006.8},{"date":"2026-08-18","open":2850,"high":2850,"low":2850,"close":2850,"volume":0,"rsi_14":5.82,"sma_20":3093.5,"sma_60":3178.17,"sma_120":3003.73},{"date":"2026-08-19","open":2850,"high":2850,"low":2850,"close":2850,"volume":0,"rsi_14":6.53,"sma_20":3066.5,"sma_60":3178.3,"sma_120":3000.95},{"date":"2026-08-20","open":2850,"high":2850,"low":2850,"close":2850,"volume":0,"rsi_14":8.38,"sma_20":3041.8,"sma_60":3177.53,"sma_120":2998.1},{"date":"2026-08-21","open":2850,"high":2850,"low":2850,"close":2850,"volume":0,"rsi_14":0.0,"sma_20":3007.7,"sma_60":3178.37,"sma_120":2995.52},{"date":"2026-08-24","open":2850,"high":2850,"low":2850,"close":2850,"volume":0,"rsi_14":0.0,"sma_20":2970.7,"sma_60":3180.87,"sma_120":2992.93},{"date":"2026-08-25","open":2850,"high":2850,"low":2850,"close":2850,"volume":0,"rsi_14":100.0,"sma_20":2940.3,"sma_60":3185.03,"sma_120":2990.6},{"date":"2026-08-26","open":2850,"high":2850,"low":2850,"close":2850,"volume":0,"rsi_14":100.0,"sma_20":2916.0,"sma_60":3183.4,"sma_120":2989.35},{"date":"2026-08-27","open":2850,"high":2850,"low":2850,"close":2850,"volume":0,"rsi_14":100.0,"sma_20":2894.7,"sma_60":3184.87,"sma_120":2991.87},{"date":"2026-08-28","open":2850,"high":2850,"low":2850,"close":2850,"volume":0,"rsi_14":100.0,"sma_20":2878.8,"sma_60":3180.5,"sma_120":2992.45},{"date":"2026-08-31","open":2820,"high":3495,"low":2650,"close":2925,"volume":153487,"rsi_14":100.0,"sma_20":2865.05,"sma_60":3182.05,"sma_120":2992.91},{"date":"2026-09-01","open":2925,"high":2985,"low":2770,"close":2960,"volume":27690,"rsi_14":100.0,"sma_20":2859.25,"sma_60":3185.68,"sma_120":2994.74},{"date":"2026-09-02","open":2920,"high":2940,"low":2540,"close":2895,"volume":135944,"rsi_14":62.86,"sma_20":2861.5,"sma_60":3189.97,"sma_120":2996.03},{"date":"2026-09-03","open":2905,"high":2905,"low":2085,"close":2560,"volume":540585,"rsi_14":21.57,"sma_20":2847.0,"sma_60":3186.33,"sma_120":2994.18},{"date":"2026-09-04","open":2560,"high":2700,"low":2510,"close":2595,"volume":67775,"rsi_14":26.61,"sma_20":2834.25,"sma_60":3184.75,"sma_120":2991.56},{"date":"2026-09-07","open":2595,"high":2750,"low":2495,"close":2735,"volume":102128,"rsi_14":41.61,"sma_20":2828.5,"sma_60":3185.53,"sma_120":2989.1},{"date":"2026-09-08","open":2750,"high":2750,"low":2605,"close":2620,"volume":47496,"rsi_14":35.62,"sma_20":2817.0,"sma_60":3178.9,"sma_120":2986.27},{"date":"2026-09-09","open":2745,"high":2745,"low":2480,"close":2580,"volume":46851,"rsi_14":33.93,"sma_20":2803.5,"sma_60":3172.23,"sma_120":2982.48},{"date":"2026-09-10","open":2700,"high":2730,"low":2500,"close":2580,"volume":25256,"rsi_14":33.93,"sma_20":2790.0,"sma_60":3166.8,"sma_120":2976.93},{"date":"2026-09-11","open":2600,"high":2600,"low":2450,"close":2515,"volume":23503,"rsi_14":31.49,"sma_20":2773.25,"sma_60":3156.82,"sma_120":2971.69},{"date":"2026-09-14","open":2515,"high":2660,"low":2490,"close":2545,"volume":38044,"rsi_14":33.69,"sma_20":2758.0,"sma_60":3149.57,"sma_120":2966.57},{"date":"2026-09-15","open":2665,"high":2665,"low":2495,"close":2565,"volume":8564,"rsi_14":35.08,"sma_20":2743.75,"sma_60":3137.75,"sma_120":2964.88},{"date":"2026-09-16","open":2690,"high":2690,"low":2435,"close":2645,"volume":12200,"rsi_14":40.1,"sma_20":2733.5,"sma_60":3124.73,"sma_120":2965.65},{"date":"2026-09-17","open":2645,"high":2645,"low":2485,"close":2530,"volume":59051,"rsi_14":36.09,"sma_20":2717.5,"sma_60":3111.23,"sma_120":2966.25},{"date":"2026-09-18","open":2485,"high":2540,"low":2455,"close":2515,"volume":1010409,"rsi_14":31.19,"sma_20":2700.75,"sma_60":3098.92,"sma_120":2966.81},{"date":"2026-09-21","open":2535,"high":2535,"low":2415,"close":2485,"volume":24258,"rsi_14":28.11,"sma_20":2682.5,"sma_60":3085.97,"sma_120":2967.35},{"date":"2026-09-22","open":2485,"high":2565,"low":2430,"close":2495,"volume":21295,"rsi_14":30.58,"sma_20":2664.75,"sma_60":3065.78,"sma_120":2967.71},{"date":"2026-09-23","open":2515,"high":2680,"low":2460,"close":2675,"volume":51467,"rsi_14":56.57,"sma_20":2656.0,"sma_60":3049.67,"sma_120":2970.47},{"date":"2026-09-28","open":2685,"high":2775,"low":2615,"close":2745,"volume":50437,"rsi_14":58.24,"sma_20":2650.75,"sma_60":3033.15,"sma_120":2973.09},{"date":"2026-09-29","open":2745,"high":2745,"low":2530,"close":2710,"volume":21097,"rsi_14":48.45,"sma_20":2643.75,"sma_60":3013.85,"sma_120":2975.89},{"date":"2026-09-30","open":2710,"high":2710,"low":2490,"close":2580,"volume":22233,"rsi_14":47.56,"sma_20":2626.5,"sma_60":2994.22,"sma_120":2977.14},{"date":"2026-10-01","open":2575,"high":2590,"low":2455,"close":2530,"volume":21454,"rsi_14":46.99,"sma_20":2605.0,"sma_60":2973.25,"sma_120":2978.39},{"date":"2026-10-02","open":2540,"high":2685,"low":2510,"close":2540,"volume":24715,"rsi_14":47.62,"sma_20":2587.25,"sma_60":2951.58,"sma_120":2979.72},{"date":"2026-10-06","open":2550,"high":2650,"low":2510,"close":2550,"volume":22503,"rsi_14":52.23,"sma_20":2586.75,"sma_60":2931.95,"sma_120":2981.29},{"date":"2026-10-07","open":2550,"high":2585,"low":2520,"close":2535,"volume":4422,"rsi_14":49.35,"sma_20":2583.75,"sma_60":2912.77,"sma_120":2982.77},{"date":"2026-10-08","open":2570,"high":2590,"low":2485,"close":2525,"volume":11605,"rsi_14":47.37,"sma_20":2573.25,"sma_60":2895.92,"sma_120":2984.16},{"date":"2026-10-12","open":2525,"high":2735,"low":2455,"close":2615,"volume":44414,"rsi_14":48.05,"sma_20":2573.0,"sma_60":2879.17,"sma_120":2985.88},{"date":"2026-10-13","open":2615,"high":2615,"low":2480,"close":2540,"volume":20647,"rsi_14":50.68,"sma_20":2571.0,"sma_60":2864.67,"sma_120":2986.63},{"date":"2026-10-14","open":2570,"high":2640,"low":2445,"close":2505,"volume":23593,"rsi_14":49.33,"sma_20":2567.25,"sma_60":2848.35,"sma_120":2987.07},{"date":"2026-10-15","open":2470,"high":2500,"low":2300,"close":2490,"volume":33433,"rsi_14":50.34,"sma_20":2566.0,"sma_60":2830.05,"sma_120":2984.82},{"date":"2026-10-16","open":2490,"high":2750,"low":2415,"close":2750,"volume":54062,"rsi_14":62.94,"sma_20":2576.25,"sma_60":2819.08,"sma_120":2983.66},{"date":"2026-10-19","open":2730,"high":3245,"low":2730,"close":2985,"volume":245776,"rsi_14":64.9,"sma_20":2597.25,"sma_60":2811.5,"sma_120":2980.75},{"date":"2026-10-20","open":2985,"high":3145,"low":2930,"close":3095,"volume":44882,"rsi_14":66.2,"sma_20":2619.75,"sma_60":2806.58,"sma_120":2981.71},{"date":"2026-10-21","open":3190,"high":3190,"low":2920,"close":3065,"volume":41092,"rsi_14":66.51,"sma_20":2646.5,"sma_60":2801.93,"sma_120":2983.73},{"date":"2026-10-22","open":3010,"high":3125,"low":2770,"close":2815,"volume":34726,"rsi_14":59.83,"sma_20":2661.5,"sma_60":2789.98,"sma_120":2983.84},{"date":"2026-10-23","open":2690,"high":3000,"low":2690,"close":2830,"volume":61641}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":4.5,"ttm_eps":null,"close":4010.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.29,"ttm_eps":null,"close":3736.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":534.41,"pbr":4.44,"ttm_eps":null,"close":3976.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":5.96,"ttm_eps":null,"close":4920.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.89,"ttm_eps":null,"close":4380.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.4,"ttm_eps":null,"close":3670.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.39,"ttm_eps":null,"close":3600.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.64,"ttm_eps":null,"close":2344.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.02,"ttm_eps":null,"close":3736.0}],"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":"나노실리칸첨단소재","phase":"above-fold","symbol_resolved":true}