{"status":"ok","report":{"price_analysis":{"current":3060.0,"change_1d":0.8,"change_7d":-5.1,"change_30d":-12.2,"high_30d":4080.0,"low_30d":2900.0,"position_in_range":14.0,"support":3018.0,"resistance":3962.0},"summary":"씨티알모빌리티(308170)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 263.58억. 현재가 3,060원, 전일 대비 +0.8%, 30일 -12.2%. ROE -1.0%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1407.00, 기관 순매수 42.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.0%로 적자 상태입니다. 시가총액 263.58억. 매출 4463.11억, 영업이익 42.79억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.31,"roe":-1.03,"eps":-101.0,"revenue":446310595400.0,"operating_income":4278888979.0,"net_income":-4260314710.0,"market_cap":26357521140,"profit_margin":-0.95,"roa":-0.25,"operating_margin":0.96,"gross_margin":7.84,"debt_ratio":3.06510942354008,"total_assets":343198793176.0,"total_equity":84425474795.0,"total_debt":258773318381.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 27.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-111.60)가 시그널선(-87.81)을 하회합니다(데드크로스). 현재가가 SMA20(3300)과 SMA60(3512) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3023~3577 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":27.272727272727266,"macd":-111.60253658571446,"macd_signal":-87.80571710331026,"sma_20":3300.25,"sma_60":3512.0833333333335,"bb_upper":3577.4047401723446,"bb_lower":3023.0952598276554,"atr_14":221.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1407.00, 기관 순매수 42.00. 30일 누적: 외국인 -1.89만, 기관 79.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":1407.0,"institutional_flow":42.0,"data":[{"date":"2026-10-23","foreign_net":-445.0,"institution_net":0.0,"retail_net":445.0},{"date":"2026-10-22","foreign_net":-2971.0,"institution_net":-4.0,"retail_net":2975.0},{"date":"2026-10-21","foreign_net":-21.0,"institution_net":-116.0,"retail_net":137.0},{"date":"2026-10-20","foreign_net":2037.0,"institution_net":28.0,"retail_net":-2065.0},{"date":"2026-10-19","foreign_net":2807.0,"institution_net":134.0,"retail_net":-2941.0},{"date":"2026-10-16","foreign_net":-3167.0,"institution_net":90.0,"retail_net":3077.0},{"date":"2026-10-15","foreign_net":-567.0,"institution_net":30.0,"retail_net":537.0},{"date":"2026-10-14","foreign_net":168.0,"institution_net":41.0,"retail_net":-209.0},{"date":"2026-10-13","foreign_net":-731.0,"institution_net":32.0,"retail_net":699.0},{"date":"2026-10-12","foreign_net":-503.0,"institution_net":33.0,"retail_net":470.0},{"date":"2026-10-08","foreign_net":-751.0,"institution_net":-32.0,"retail_net":783.0},{"date":"2026-10-07","foreign_net":-275.0,"institution_net":-38.0,"retail_net":313.0},{"date":"2026-10-06","foreign_net":-3760.0,"institution_net":-4.0,"retail_net":3764.0},{"date":"2026-10-02","foreign_net":-596.0,"institution_net":-7.0,"retail_net":603.0},{"date":"2026-10-01","foreign_net":-330.0,"institution_net":-4.0,"retail_net":334.0},{"date":"2026-09-30","foreign_net":-558.0,"institution_net":-1.0,"retail_net":559.0},{"date":"2026-09-29","foreign_net":-337.0,"institution_net":4.0,"retail_net":333.0},{"date":"2026-09-28","foreign_net":-314.0,"institution_net":-5.0,"retail_net":319.0},{"date":"2026-09-23","foreign_net":-642.0,"institution_net":-28.0,"retail_net":670.0},{"date":"2026-09-22","foreign_net":646.0,"institution_net":-43.0,"retail_net":-603.0},{"date":"2026-09-21","foreign_net":-933.0,"institution_net":-3.0,"retail_net":936.0},{"date":"2026-09-18","foreign_net":-227.0,"institution_net":-4.0,"retail_net":231.0},{"date":"2026-09-17","foreign_net":182.0,"institution_net":2.0,"retail_net":-184.0},{"date":"2026-09-16","foreign_net":-1758.0,"institution_net":0.0,"retail_net":1758.0},{"date":"2026-09-15","foreign_net":-4057.0,"institution_net":15.0,"retail_net":4042.0},{"date":"2026-09-14","foreign_net":-649.0,"institution_net":12.0,"retail_net":637.0},{"date":"2026-09-11","foreign_net":-560.0,"institution_net":0.0,"retail_net":560.0},{"date":"2026-09-10","foreign_net":259.0,"institution_net":-13.0,"retail_net":-246.0},{"date":"2026-09-09","foreign_net":-433.0,"institution_net":-11.0,"retail_net":444.0},{"date":"2026-09-08","foreign_net":-367.0,"institution_net":-29.0,"retail_net":396.0}],"periods":{"d1":{"foreign_net":-445.0,"institution_net":0,"retail_net":445.0},"d3":{"foreign_net":-3437.0,"institution_net":-120.0,"retail_net":3557.0},"d7":{"foreign_net":-2327.0,"institution_net":162.0,"retail_net":2165.0},"d14":{"foreign_net":-8775.0,"institution_net":187.0,"retail_net":8588.0},"d30":{"foreign_net":-18853.0,"institution_net":79.0,"retail_net":18774.0}}},"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 -101, PBR 0.31x) — 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 -101원"}]},"growth":{"grade":"D","percentile":35,"summary":"매출 +4.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.2,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":-75.2,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.0%","metrics":[{"name":"ROE","value":-1.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.3,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.2,"unit":"%","percentile":32,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":17,"summary":"유동비율 0.6x, 순차입금비율 3.0x","metrics":[{"name":"유동비율","value":0.64,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.99,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.7,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -101, PBR 0.31x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +4.2%"},"profitability":{"grade":"C","reason":"ROE -1.0%"},"momentum":{"grade":"D","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.25,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.25,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.07,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":7.84,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.96,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.95,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.31,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.47,"pbr_5y_low":0.53,"pbr_5y_avg":1.06,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.06,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.47},{"quarter":"2024-Q3","per":null,"pbr":1.06},{"quarter":"2024-Q4","per":null,"pbr":1.2},{"quarter":"2025-Q1","per":null,"pbr":1.06},{"quarter":"2025-Q2","per":null,"pbr":1.25},{"quarter":"2025-Q3","per":null,"pbr":1.04},{"quarter":"2025-Q4","per":null,"pbr":1.14},{"quarter":"2026-Q1","per":null,"pbr":0.83},{"quarter":"2026-Q2","per":null,"pbr":0.53},{"quarter":"현재","per":null,"pbr":0.31}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-1.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:14:40.087103+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.010277256871896043,"dividend_yield":null,"eps":-101.0,"revenue":114177568556.0,"operating_income":1245745007.0,"net_income":-867662291.0,"market_cap":null,"profit_margin":-0.007599236014335362,"operating_margin":0.010910593234335752,"roa":-0.0025281624185521053,"gross_margin":0.07841520388138891,"total_equity":84425474795.0,"total_assets":343198793176.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.52,"roe":-0.022335780639409743,"dividend_yield":null,"eps":-221.26,"revenue":109524446492.0,"operating_income":324229172.0,"net_income":-1905088800.0,"market_cap":45000000000.0,"profit_margin":-0.017394187882420874,"operating_margin":0.002960336092852865,"roa":-0.005427881337431083,"gross_margin":0.06817575383542711,"total_equity":85293137086.0,"total_assets":350982028082.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.007973471179436331,"dividend_yield":null,"eps":-80.75,"revenue":108032758105.0,"operating_income":1308185032.0,"net_income":-695272541.0,"market_cap":null,"profit_margin":-0.00643575664637059,"operating_margin":0.012109151473560816,"roa":-0.002078657359929849,"gross_margin":0.08882829405940955,"total_equity":87198225886.0,"total_assets":334481552565.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.011480107077423064,"dividend_yield":null,"eps":-92.02,"revenue":114575822247.0,"operating_income":1400729768.0,"net_income":-792291078.0,"market_cap":null,"profit_margin":-0.006914993603903593,"operating_margin":0.012225352090254592,"roa":-0.00255532894335186,"gross_margin":0.08887320027298883,"total_equity":69014258548.0,"total_assets":310054437438.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.009397844507639955,"dividend_yield":null,"eps":-76.19,"revenue":123440553225.0,"operating_income":2122775898.0,"net_income":-656031099.0,"market_cap":null,"profit_margin":-0.005314550865664269,"operating_margin":0.017196746470592463,"roa":-0.002112346527996376,"gross_margin":0.08105431786070157,"total_equity":69806549626.0,"total_assets":310569828532.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.01544750184850684,"dividend_yield":null,"eps":-126.42,"revenue":115410175493.0,"operating_income":982056419.0,"net_income":-1088470846.0,"market_cap":null,"profit_margin":-0.009431324762746066,"operating_margin":0.008509270649705969,"roa":-0.0034305936153418526,"gross_margin":0.08093308163773247,"total_equity":70462580725.0,"total_assets":317283528172.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.19408279052642743,"dividend_yield":null,"eps":-1612.87,"revenue":105251061527.0,"operating_income":1192125348.0,"net_income":-13886827754.0,"market_cap":null,"profit_margin":-0.1319400256161561,"operating_margin":0.01132649239546325,"roa":-0.04687378251232944,"gross_margin":0.09085832659793959,"total_equity":71551051571.0,"total_assets":296260020201.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.012398166515519612,"dividend_yield":null,"eps":-118.63,"revenue":105722858586.0,"operating_income":1153838059.0,"net_income":-1021408117.0,"market_cap":null,"profit_margin":-0.009661185203095298,"operating_margin":0.010913799290258626,"roa":-0.0033839257500423766,"gross_margin":0.08131398688020715,"total_equity":82383803744.0,"total_assets":301841172782.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0024120684488551807,"dividend_yield":null,"eps":23.37,"revenue":109168300085.0,"operating_income":1529378139.0,"net_income":201179080.0,"market_cap":null,"profit_margin":0.0018428342279156046,"operating_margin":0.01400936112231485,"roa":0.0006670026781859021,"gross_margin":0.08371739098148476,"total_equity":83405211861.0,"total_assets":301616600022.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.022836022612042,"dividend_yield":null,"eps":-220.68,"revenue":112128944743.0,"operating_income":44239447.0,"net_income":-1900049174.0,"market_cap":null,"profit_margin":-0.016945215870486613,"operating_margin":0.00039454083066060234,"roa":-0.00627281122504747,"gross_margin":0.0737980804685722,"total_equity":83204032781.0,"total_assets":302902336103.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.1709684570910897,"dividend_yield":null,"eps":-1689.91,"revenue":113381702942.0,"operating_income":-1464716990.0,"net_income":-14550113584.0,"market_cap":null,"profit_margin":-0.128328585710545,"operating_margin":-0.01291845996306186,"roa":-0.04880951894255948,"gross_margin":0.05733756528004857,"total_equity":85104081955.0,"total_assets":298099917787.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.012089405929406433,"dividend_yield":null,"eps":-142.5,"revenue":105573376861.0,"operating_income":388677549.0,"net_income":-1226925388.0,"market_cap":null,"profit_margin":-0.01162154157118034,"operating_margin":0.0036815867840595887,"roa":-0.00401856107649614,"gross_margin":0.07342646238555274,"total_equity":101487649200.0,"total_assets":305314605065.0}],"current_price":3060.0,"change_pct":0.82,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-11-25","close":9940.0},{"date":"2019-11-26","close":12900.0},{"date":"2019-11-27","close":16750.0},{"date":"2019-11-28","close":18750.0},{"date":"2019-11-29","close":17150.0},{"date":"2019-12-02","close":15200.0},{"date":"2019-12-03","close":16950.0},{"date":"2019-12-04","close":14950.0},{"date":"2019-12-05","close":14500.0},{"date":"2019-12-06","close":13500.0},{"date":"2019-12-09","close":12750.0},{"date":"2019-12-10","close":14700.0},{"date":"2019-12-11","close":13250.0},{"date":"2019-12-12","close":13250.0},{"date":"2019-12-13","close":13800.0},{"date":"2019-12-16","close":15400.0},{"date":"2019-12-17","close":15650.0},{"date":"2019-12-18","close":15250.0},{"date":"2019-12-19","close":15050.0},{"date":"2019-12-20","close":14950.0},{"date":"2019-12-23","close":14300.0},{"date":"2019-12-24","close":14950.0},{"date":"2019-12-26","close":15300.0},{"date":"2019-12-27","close":15300.0},{"date":"2019-12-30","close":15750.0},{"date":"2020-01-02","close":19000.0},{"date":"2020-01-03","close":24700.0},{"date":"2020-01-06","close":25850.0},{"date":"2020-01-07","close":24350.0},{"date":"2020-01-08","close":22600.0},{"date":"2020-01-09","close":24750.0},{"date":"2020-01-10","close":25150.0},{"date":"2020-01-13","close":24250.0},{"date":"2020-01-14","close":25450.0},{"date":"2020-01-15","close":26450.0},{"date":"2020-01-16","close":28450.0},{"date":"2020-01-17","close":29500.0},{"date":"2020-01-20","close":30600.0},{"date":"2020-01-21","close":30600.0},{"date":"2020-01-22","close":30650.0},{"date":"2020-01-23","close":30000.0},{"date":"2020-01-28","close":28250.0},{"date":"2020-01-29","close":36700.0},{"date":"2020-01-30","close":41700.0},{"date":"2020-01-31","close":37800.0},{"date":"2020-02-03","close":38050.0},{"date":"2020-02-04","close":41450.0},{"date":"2020-02-05","close":41400.0},{"date":"2020-02-06","close":41600.0},{"date":"2020-02-07","close":41200.0},{"date":"2020-02-10","close":42500.0},{"date":"2020-02-11","close":42700.0},{"date":"2020-02-12","close":42900.0},{"date":"2020-02-13","close":42200.0},{"date":"2020-02-14","close":41650.0},{"date":"2020-02-17","close":39350.0},{"date":"2020-02-18","close":36500.0},{"date":"2020-02-19","close":39200.0},{"date":"2020-02-20","close":39250.0},{"date":"2020-02-21","close":36350.0},{"date":"2020-02-24","close":33750.0},{"date":"2020-02-25","close":36000.0},{"date":"2020-02-26","close":35400.0},{"date":"2020-02-27","close":33400.0},{"date":"2020-02-28","close":32300.0},{"date":"2020-03-02","close":34200.0},{"date":"2020-03-03","close":33850.0},{"date":"2020-03-04","close":34900.0},{"date":"2020-03-05","close":34750.0},{"date":"2020-03-06","close":34000.0},{"date":"2020-03-09","close":31550.0},{"date":"2020-03-10","close":32600.0},{"date":"2020-03-11","close":30100.0},{"date":"2020-03-12","close":28300.0},{"date":"2020-03-13","close":26150.0},{"date":"2020-03-16","close":23100.0},{"date":"2020-03-17","close":23850.0},{"date":"2020-03-18","close":22800.0},{"date":"2020-03-19","close":18400.0},{"date":"2020-03-20","close":20300.0},{"date":"2020-03-23","close":21000.0},{"date":"2020-03-24","close":23600.0},{"date":"2020-03-25","close":24550.0},{"date":"2020-03-26","close":24250.0},{"date":"2020-03-27","close":25450.0},{"date":"2020-03-30","close":26100.0},{"date":"2020-03-31","close":25700.0},{"date":"2020-04-01","close":24950.0},{"date":"2020-04-02","close":26850.0},{"date":"2020-04-03","close":29000.0},{"date":"2020-04-06","close":29800.0},{"date":"2020-04-07","close":29200.0},{"date":"2020-04-08","close":29650.0},{"date":"2020-04-09","close":29850.0},{"date":"2020-04-10","close":29000.0},{"date":"2020-04-13","close":28400.0},{"date":"2020-04-14","close":29450.0},{"date":"2020-04-16","close":30500.0},{"date":"2020-04-17","close":31950.0},{"date":"2020-04-20","close":31200.0},{"date":"2020-04-21","close":30300.0},{"date":"2020-04-22","close":30300.0},{"date":"2020-04-23","close":30350.0},{"date":"2020-04-24","close":29250.0},{"date":"2020-04-27","close":30400.0},{"date":"2020-04-28","close":30100.0},{"date":"2020-04-29","close":31100.0},{"date":"2020-05-04","close":30950.0},{"date":"2020-05-06","close":31500.0},{"date":"2020-05-07","close":31400.0},{"date":"2020-05-08","close":31500.0},{"date":"2020-05-11","close":30950.0},{"date":"2020-05-12","close":30650.0},{"date":"2020-05-13","close":32300.0},{"date":"2020-05-14","close":30800.0},{"date":"2020-05-15","close":31300.0},{"date":"2020-05-18","close":33750.0},{"date":"2020-05-19","close":33900.0},{"date":"2020-05-20","close":34900.0},{"date":"2020-05-21","close":34400.0},{"date":"2020-05-22","close":35700.0},{"date":"2020-05-25","close":35700.0},{"date":"2020-05-26","close":36300.0},{"date":"2020-05-27","close":35150.0},{"date":"2020-05-28","close":33500.0},{"date":"2020-05-29","close":33450.0},{"date":"2020-06-01","close":34250.0},{"date":"2020-06-02","close":34650.0},{"date":"2020-06-03","close":33850.0},{"date":"2020-06-04","close":34600.0},{"date":"2020-06-05","close":35200.0},{"date":"2020-06-08","close":35200.0},{"date":"2020-06-09","close":35150.0},{"date":"2020-06-10","close":35150.0},{"date":"2020-06-11","close":34900.0},{"date":"2020-06-12","close":33950.0},{"date":"2020-06-15","close":30250.0},{"date":"2020-06-16","close":31500.0},{"date":"2020-06-17","close":31150.0},{"date":"2020-06-18","close":31450.0},{"date":"2020-06-19","close":31900.0},{"date":"2020-06-22","close":32600.0},{"date":"2020-06-23","close":32000.0},{"date":"2020-06-24","close":31700.0},{"date":"2020-06-25","close":30650.0},{"date":"2020-06-26","close":31600.0},{"date":"2020-06-29","close":30400.0},{"date":"2020-06-30","close":30150.0},{"date":"2020-07-01","close":30250.0},{"date":"2020-07-02","close":30350.0},{"date":"2020-07-03","close":30750.0},{"date":"2020-07-06","close":30700.0},{"date":"2020-07-07","close":31250.0},{"date":"2020-07-08","close":31200.0},{"date":"2020-07-09","close":30800.0},{"date":"2020-07-10","close":30400.0},{"date":"2020-07-13","close":31450.0},{"date":"2020-07-14","close":31450.0},{"date":"2020-07-15","close":31350.0},{"date":"2020-07-16","close":31450.0},{"date":"2020-07-17","close":31200.0},{"date":"2020-07-20","close":30700.0},{"date":"2020-07-21","close":30850.0},{"date":"2020-07-22","close":30850.0},{"date":"2020-07-23","close":30500.0},{"date":"2020-07-24","close":29450.0},{"date":"2020-07-27","close":28800.0},{"date":"2020-07-28","close":28950.0},{"date":"2020-07-29","close":28300.0},{"date":"2020-07-30","close":28300.0},{"date":"2020-07-31","close":27850.0},{"date":"2020-08-03","close":27100.0},{"date":"2020-08-04","close":28150.0},{"date":"2020-08-05","close":28950.0},{"date":"2020-08-06","close":28750.0},{"date":"2020-08-07","close":29200.0},{"date":"2020-08-10","close":29200.0},{"date":"2020-08-11","close":28800.0},{"date":"2020-08-12","close":28900.0},{"date":"2020-08-13","close":30300.0},{"date":"2020-08-14","close":29850.0},{"date":"2020-08-18","close":27250.0},{"date":"2020-08-19","close":27450.0},{"date":"2020-08-20","close":25300.0},{"date":"2020-08-21","close":24850.0},{"date":"2020-08-24","close":24650.0},{"date":"2020-08-25","close":25500.0},{"date":"2020-08-26","close":25000.0},{"date":"2020-08-27","close":24400.0},{"date":"2020-08-28","close":24500.0},{"date":"2020-08-31","close":24350.0},{"date":"2020-09-01","close":24900.0},{"date":"2020-09-02","close":25000.0},{"date":"2020-09-03","close":25150.0},{"date":"2020-09-04","close":24550.0},{"date":"2020-09-07","close":24300.0},{"date":"2020-09-08","close":24250.0},{"date":"2020-09-09","close":23500.0},{"date":"2020-09-10","close":24500.0},{"date":"2020-09-11","close":24400.0},{"date":"2020-09-14","close":26050.0},{"date":"2020-09-15","close":25750.0},{"date":"2020-09-16","close":25400.0},{"date":"2020-09-17","close":24850.0},{"date":"2020-09-18","close":25100.0},{"date":"2020-09-21","close":24550.0},{"date":"2020-09-22","close":23900.0},{"date":"2020-09-23","close":23200.0},{"date":"2020-09-24","close":21900.0},{"date":"2020-09-25","close":20900.0},{"date":"2020-09-28","close":21300.0},{"date":"2020-09-29","close":21900.0},{"date":"2020-10-05","close":22200.0},{"date":"2020-10-06","close":22150.0},{"date":"2020-10-07","close":22050.0},{"date":"2020-10-08","close":22150.0},{"date":"2020-10-12","close":22000.0},{"date":"2020-10-13","close":21700.0},{"date":"2020-10-14","close":21450.0},{"date":"2020-10-15","close":20650.0},{"date":"2020-10-16","close":20050.0},{"date":"2020-10-19","close":20200.0},{"date":"2020-10-20","close":19750.0},{"date":"2020-10-21","close":20700.0},{"date":"2020-10-22","close":19900.0},{"date":"2020-10-23","close":19500.0},{"date":"2020-10-26","close":18450.0},{"date":"2020-10-27","close":18800.0},{"date":"2020-10-28","close":19400.0},{"date":"2020-10-29","close":18900.0},{"date":"2020-10-30","close":18950.0},{"date":"2020-11-02","close":19600.0},{"date":"2020-11-03","close":19850.0},{"date":"2020-11-04","close":19850.0},{"date":"2020-11-05","close":22700.0},{"date":"2020-11-06","close":22700.0},{"date":"2020-11-09","close":22650.0},{"date":"2020-11-10","close":22100.0},{"date":"2020-11-11","close":21300.0},{"date":"2020-11-12","close":21700.0},{"date":"2020-11-13","close":22200.0},{"date":"2020-11-16","close":22350.0},{"date":"2020-11-17","close":23050.0},{"date":"2020-11-18","close":23000.0},{"date":"2020-11-19","close":23200.0},{"date":"2020-11-20","close":22950.0},{"date":"2020-11-23","close":23500.0},{"date":"2020-11-24","close":23950.0},{"date":"2020-11-25","close":23200.0},{"date":"2020-11-26","close":22300.0},{"date":"2020-11-27","close":22300.0},{"date":"2020-11-30","close":21900.0},{"date":"2020-12-01","close":21950.0},{"date":"2020-12-02","close":22000.0},{"date":"2020-12-03","close":21650.0},{"date":"2020-12-04","close":20850.0},{"date":"2020-12-07","close":20400.0},{"date":"2020-12-08","close":20600.0},{"date":"2020-12-09","close":21150.0},{"date":"2020-12-10","close":21100.0},{"date":"2020-12-11","close":21000.0},{"date":"2020-12-14","close":21000.0},{"date":"2020-12-15","close":20900.0},{"date":"2020-12-16","close":21100.0},{"date":"2020-12-17","close":22250.0},{"date":"2020-12-18","close":28900.0},{"date":"2020-12-21","close":35250.0},{"date":"2020-12-22","close":29350.0},{"date":"2020-12-23","close":26250.0},{"date":"2020-12-24","close":25200.0},{"date":"2020-12-28","close":24750.0},{"date":"2020-12-29","close":25800.0},{"date":"2020-12-30","close":26750.0},{"date":"2021-01-04","close":27700.0},{"date":"2021-01-05","close":27300.0},{"date":"2021-01-06","close":26750.0},{"date":"2021-01-07","close":29000.0},{"date":"2021-01-08","close":28250.0},{"date":"2021-01-11","close":28600.0},{"date":"2021-01-12","close":37150.0},{"date":"2021-01-13","close":34350.0},{"date":"2021-01-14","close":33250.0},{"date":"2021-01-15","close":31450.0},{"date":"2021-01-18","close":32250.0},{"date":"2021-01-19","close":32000.0},{"date":"2021-01-20","close":32250.0},{"date":"2021-01-21","close":33150.0},{"date":"2021-01-22","close":32100.0},{"date":"2021-01-25","close":32950.0},{"date":"2021-01-26","close":33000.0},{"date":"2021-01-27","close":31800.0},{"date":"2021-01-28","close":29800.0},{"date":"2021-01-29","close":27600.0},{"date":"2021-02-01","close":29200.0},{"date":"2021-02-02","close":29800.0},{"date":"2021-02-03","close":30000.0},{"date":"2021-02-04","close":30300.0},{"date":"2021-02-05","close":29750.0},{"date":"2021-02-08","close":28450.0},{"date":"2021-02-09","close":28750.0},{"date":"2021-02-10","close":28900.0},{"date":"2021-02-15","close":31500.0},{"date":"2021-02-16","close":31100.0},{"date":"2021-02-17","close":31450.0},{"date":"2021-02-18","close":40850.0},{"date":"2021-02-19","close":33400.0},{"date":"2021-02-22","close":34250.0},{"date":"2021-02-23","close":32850.0},{"date":"2021-02-24","close":32500.0},{"date":"2021-02-25","close":31850.0},{"date":"2021-02-26","close":30000.0},{"date":"2021-03-02","close":30750.0},{"date":"2021-03-03","close":31250.0},{"date":"2021-03-04","close":30250.0},{"date":"2021-03-05","close":30850.0},{"date":"2021-03-08","close":29900.0},{"date":"2021-03-09","close":29050.0},{"date":"2021-03-10","close":28950.0},{"date":"2021-03-11","close":29600.0},{"date":"2021-03-12","close":30600.0},{"date":"2021-03-15","close":31250.0},{"date":"2021-03-16","close":31450.0},{"date":"2021-03-17","close":31000.0},{"date":"2021-03-18","close":31450.0},{"date":"2021-03-19","close":31000.0},{"date":"2021-03-22","close":30950.0},{"date":"2021-03-23","close":30250.0},{"date":"2021-03-24","close":29950.0},{"date":"2021-03-25","close":29700.0},{"date":"2021-03-26","close":29550.0},{"date":"2021-03-29","close":29600.0},{"date":"2021-03-30","close":29500.0},{"date":"2021-03-31","close":29000.0},{"date":"2021-04-01","close":29200.0},{"date":"2021-04-02","close":29900.0},{"date":"2021-04-05","close":30250.0},{"date":"2021-04-06","close":29700.0},{"date":"2021-04-07","close":29250.0},{"date":"2021-04-08","close":29150.0},{"date":"2021-04-09","close":29250.0},{"date":"2021-04-12","close":29250.0},{"date":"2021-04-13","close":29650.0},{"date":"2021-04-14","close":29750.0},{"date":"2021-04-15","close":29300.0},{"date":"2021-04-16","close":29500.0},{"date":"2021-04-19","close":29200.0},{"date":"2021-04-20","close":29350.0},{"date":"2021-04-21","close":29650.0},{"date":"2021-04-22","close":30600.0},{"date":"2021-04-23","close":30500.0},{"date":"2021-04-26","close":31900.0},{"date":"2021-04-27","close":32200.0},{"date":"2021-04-28","close":30500.0},{"date":"2021-04-29","close":29450.0},{"date":"2021-04-30","close":28850.0},{"date":"2021-05-03","close":28950.0},{"date":"2021-05-04","close":29200.0},{"date":"2021-05-06","close":28950.0},{"date":"2021-05-07","close":29250.0},{"date":"2021-05-10","close":29350.0},{"date":"2021-05-11","close":29050.0},{"date":"2021-05-12","close":27900.0},{"date":"2021-05-13","close":26800.0},{"date":"2021-05-14","close":27000.0},{"date":"2021-05-17","close":26900.0},{"date":"2021-05-18","close":26950.0},{"date":"2021-05-20","close":27050.0},{"date":"2021-05-21","close":27200.0},{"date":"2021-05-24","close":26250.0},{"date":"2021-05-25","close":26000.0},{"date":"2021-05-26","close":25750.0},{"date":"2021-05-27","close":25650.0},{"date":"2021-05-28","close":26450.0},{"date":"2021-05-31","close":26800.0},{"date":"2021-06-01","close":26950.0},{"date":"2021-06-02","close":26950.0},{"date":"2021-06-03","close":26850.0},{"date":"2021-06-04","close":26700.0},{"date":"2021-06-07","close":26700.0},{"date":"2021-06-08","close":27850.0},{"date":"2021-06-09","close":27650.0},{"date":"2021-06-10","close":27600.0},{"date":"2021-06-11","close":27700.0},{"date":"2021-06-14","close":27500.0},{"date":"2021-06-15","close":27550.0},{"date":"2021-06-16","close":27350.0},{"date":"2021-06-17","close":27200.0},{"date":"2021-06-18","close":27550.0},{"date":"2021-06-21","close":27000.0},{"date":"2021-06-22","close":26500.0},{"date":"2021-06-23","close":26200.0},{"date":"2021-06-24","close":26550.0},{"date":"2021-06-25","close":26500.0},{"date":"2021-06-28","close":26600.0},{"date":"2021-06-29","close":26700.0},{"date":"2021-06-30","close":26600.0},{"date":"2021-07-01","close":26450.0},{"date":"2021-07-02","close":26450.0},{"date":"2021-07-05","close":26600.0},{"date":"2021-07-06","close":26800.0},{"date":"2021-07-07","close":27050.0},{"date":"2021-07-08","close":27250.0},{"date":"2021-07-09","close":26750.0},{"date":"2021-07-12","close":26900.0},{"date":"2021-07-13","close":27600.0},{"date":"2021-07-14","close":27900.0},{"date":"2021-07-15","close":27750.0},{"date":"2021-07-16","close":27150.0},{"date":"2021-07-19","close":27600.0},{"date":"2021-07-20","close":27150.0},{"date":"2021-07-21","close":28000.0},{"date":"2021-07-22","close":27750.0},{"date":"2021-07-23","close":27550.0},{"date":"2021-07-26","close":27000.0},{"date":"2021-07-27","close":26950.0},{"date":"2021-07-28","close":26450.0},{"date":"2021-07-29","close":26750.0},{"date":"2021-07-30","close":26800.0},{"date":"2021-08-02","close":26700.0},{"date":"2021-08-03","close":26300.0},{"date":"2021-08-04","close":26500.0},{"date":"2021-08-05","close":26600.0},{"date":"2021-08-06","close":26500.0},{"date":"2021-08-09","close":26300.0},{"date":"2021-08-10","close":26100.0},{"date":"2021-08-11","close":25950.0},{"date":"2021-08-12","close":26000.0},{"date":"2021-08-13","close":25500.0},{"date":"2021-08-17","close":23900.0},{"date":"2021-08-18","close":24350.0},{"date":"2021-08-19","close":23000.0},{"date":"2021-08-20","close":21850.0},{"date":"2021-08-23","close":22550.0},{"date":"2021-08-24","close":23500.0},{"date":"2021-08-25","close":23500.0},{"date":"2021-08-26","close":23450.0},{"date":"2021-08-27","close":23550.0},{"date":"2021-08-30","close":23550.0},{"date":"2021-08-31","close":23750.0},{"date":"2021-09-01","close":23950.0},{"date":"2021-09-02","close":23850.0},{"date":"2021-09-03","close":24950.0},{"date":"2021-09-06","close":25000.0},{"date":"2021-09-07","close":24550.0},{"date":"2021-09-08","close":24200.0},{"date":"2021-09-09","close":23300.0},{"date":"2021-09-10","close":23000.0},{"date":"2021-09-13","close":22350.0},{"date":"2021-09-14","close":23000.0},{"date":"2021-09-15","close":22750.0},{"date":"2021-09-16","close":22900.0},{"date":"2021-09-17","close":23450.0},{"date":"2021-09-23","close":22900.0},{"date":"2021-09-24","close":22800.0},{"date":"2021-09-27","close":22700.0},{"date":"2021-09-28","close":22050.0},{"date":"2021-09-29","close":24500.0},{"date":"2021-09-30","close":25250.0},{"date":"2021-10-01","close":24250.0},{"date":"2021-10-05","close":24150.0},{"date":"2021-10-06","close":23700.0},{"date":"2021-10-07","close":24300.0},{"date":"2021-10-08","close":25500.0},{"date":"2021-10-12","close":30100.0},{"date":"2021-10-13","close":30100.0},{"date":"2021-10-14","close":30200.0},{"date":"2021-10-15","close":28400.0},{"date":"2021-10-18","close":29500.0},{"date":"2021-10-19","close":29150.0},{"date":"2021-10-20","close":28000.0},{"date":"2021-10-21","close":27150.0},{"date":"2021-10-22","close":26650.0},{"date":"2021-10-25","close":27600.0},{"date":"2021-10-26","close":28850.0},{"date":"2021-10-27","close":28100.0},{"date":"2021-10-28","close":28700.0},{"date":"2021-10-29","close":28750.0},{"date":"2021-11-01","close":29750.0},{"date":"2021-11-02","close":29850.0},{"date":"2021-11-03","close":28850.0},{"date":"2021-11-04","close":27900.0},{"date":"2021-11-05","close":27400.0},{"date":"2021-11-08","close":28750.0},{"date":"2021-11-09","close":28000.0},{"date":"2021-11-10","close":27650.0},{"date":"2021-11-11","close":27100.0},{"date":"2021-11-12","close":26900.0},{"date":"2021-11-15","close":26750.0},{"date":"2021-11-16","close":27400.0},{"date":"2021-11-17","close":27700.0},{"date":"2021-11-18","close":26750.0},{"date":"2021-11-19","close":26400.0},{"date":"2021-11-22","close":25750.0},{"date":"2021-11-23","close":24750.0},{"date":"2021-11-24","close":24900.0},{"date":"2021-11-25","close":24000.0},{"date":"2021-11-26","close":22750.0},{"date":"2021-11-29","close":21950.0},{"date":"2021-11-30","close":20800.0},{"date":"2021-12-01","close":21300.0},{"date":"2021-12-02","close":21600.0},{"date":"2021-12-03","close":21900.0},{"date":"2021-12-06","close":22000.0},{"date":"2021-12-07","close":21650.0},{"date":"2021-12-08","close":21750.0},{"date":"2021-12-09","close":22100.0},{"date":"2021-12-10","close":21800.0},{"date":"2021-12-13","close":22100.0},{"date":"2021-12-14","close":23000.0},{"date":"2021-12-15","close":22450.0},{"date":"2021-12-16","close":22400.0},{"date":"2021-12-17","close":22050.0},{"date":"2021-12-20","close":21400.0},{"date":"2021-12-21","close":21700.0},{"date":"2021-12-22","close":22200.0},{"date":"2021-12-23","close":22150.0},{"date":"2021-12-24","close":22500.0},{"date":"2021-12-27","close":22400.0},{"date":"2021-12-28","close":22450.0},{"date":"2021-12-29","close":22600.0},{"date":"2021-12-30","close":22500.0},{"date":"2022-01-03","close":22700.0},{"date":"2022-01-04","close":23050.0},{"date":"2022-01-05","close":22900.0},{"date":"2022-01-06","close":22100.0},{"date":"2022-01-07","close":22300.0},{"date":"2022-01-10","close":22000.0},{"date":"2022-01-11","close":21450.0},{"date":"2022-01-12","close":23050.0},{"date":"2022-01-13","close":23000.0},{"date":"2022-01-14","close":22650.0},{"date":"2022-01-17","close":22200.0},{"date":"2022-01-18","close":21850.0},{"date":"2022-01-19","close":21900.0},{"date":"2022-01-20","close":22200.0},{"date":"2022-01-21","close":22000.0},{"date":"2022-01-24","close":21200.0},{"date":"2022-01-25","close":19750.0},{"date":"2022-01-26","close":19750.0},{"date":"2022-01-27","close":19000.0},{"date":"2022-01-28","close":19400.0},{"date":"2022-02-03","close":19950.0},{"date":"2022-02-04","close":20400.0},{"date":"2022-02-07","close":20150.0},{"date":"2022-02-08","close":19700.0},{"date":"2022-02-09","close":20150.0},{"date":"2022-02-10","close":19950.0},{"date":"2022-02-11","close":19450.0},{"date":"2022-02-14","close":18650.0},{"date":"2022-02-15","close":18400.0},{"date":"2022-02-16","close":19200.0},{"date":"2022-02-17","close":19000.0},{"date":"2022-02-18","close":18850.0},{"date":"2022-02-21","close":18650.0},{"date":"2022-02-22","close":18200.0},{"date":"2022-02-23","close":18400.0},{"date":"2022-02-24","close":17450.0},{"date":"2022-02-25","close":17700.0},{"date":"2022-02-28","close":17700.0},{"date":"2022-03-02","close":18500.0},{"date":"2022-03-03","close":18800.0},{"date":"2022-03-04","close":18450.0},{"date":"2022-03-07","close":17950.0},{"date":"2022-03-08","close":17500.0},{"date":"2022-03-10","close":17500.0},{"date":"2022-03-11","close":18000.0},{"date":"2022-03-14","close":17450.0},{"date":"2022-03-15","close":16950.0},{"date":"2022-03-16","close":17350.0},{"date":"2022-03-17","close":18000.0},{"date":"2022-03-18","close":18400.0},{"date":"2022-03-21","close":18400.0},{"date":"2022-03-22","close":18300.0},{"date":"2022-03-23","close":18350.0},{"date":"2022-03-24","close":18150.0},{"date":"2022-03-25","close":18100.0},{"date":"2022-03-28","close":17900.0},{"date":"2022-03-29","close":18300.0},{"date":"2022-03-30","close":18850.0},{"date":"2022-03-31","close":18900.0},{"date":"2022-04-01","close":18850.0},{"date":"2022-04-04","close":19300.0},{"date":"2022-04-05","close":19750.0},{"date":"2022-04-06","close":19500.0},{"date":"2022-04-07","close":18800.0},{"date":"2022-04-08","close":19050.0},{"date":"2022-04-11","close":18700.0},{"date":"2022-04-12","close":18400.0},{"date":"2022-04-13","close":18600.0},{"date":"2022-04-14","close":18500.0},{"date":"2022-04-15","close":18500.0},{"date":"2022-04-18","close":18150.0},{"date":"2022-04-19","close":18300.0},{"date":"2022-04-20","close":18700.0},{"date":"2022-04-21","close":19000.0},{"date":"2022-04-22","close":18700.0},{"date":"2022-04-25","close":18200.0},{"date":"2022-04-26","close":18250.0},{"date":"2022-04-27","close":18100.0},{"date":"2022-04-28","close":17850.0},{"date":"2022-04-29","close":17850.0},{"date":"2022-05-02","close":17650.0},{"date":"2022-05-03","close":17700.0},{"date":"2022-05-04","close":17550.0},{"date":"2022-05-06","close":17250.0},{"date":"2022-05-09","close":17000.0},{"date":"2022-05-10","close":16500.0},{"date":"2022-05-11","close":16300.0},{"date":"2022-05-12","close":16000.0},{"date":"2022-05-13","close":16150.0},{"date":"2022-05-16","close":16300.0},{"date":"2022-05-17","close":16450.0},{"date":"2022-05-18","close":16500.0},{"date":"2022-05-19","close":16200.0},{"date":"2022-05-20","close":16350.0},{"date":"2022-05-23","close":16500.0},{"date":"2022-05-24","close":16050.0},{"date":"2022-05-25","close":16100.0},{"date":"2022-05-26","close":16100.0},{"date":"2022-05-27","close":16050.0},{"date":"2022-05-30","close":16500.0},{"date":"2022-05-31","close":16600.0},{"date":"2022-06-02","close":16500.0},{"date":"2022-06-03","close":16450.0},{"date":"2022-06-07","close":16000.0},{"date":"2022-06-08","close":15950.0},{"date":"2022-06-09","close":16050.0},{"date":"2022-06-10","close":15950.0},{"date":"2022-06-13","close":14950.0},{"date":"2022-06-14","close":14300.0},{"date":"2022-06-15","close":13100.0},{"date":"2022-06-16","close":12950.0},{"date":"2022-06-17","close":13100.0},{"date":"2022-06-20","close":12000.0},{"date":"2022-06-21","close":12250.0},{"date":"2022-06-22","close":11900.0},{"date":"2022-06-23","close":10950.0},{"date":"2022-06-24","close":11900.0},{"date":"2022-06-27","close":12450.0},{"date":"2022-06-28","close":12500.0},{"date":"2022-06-29","close":12350.0},{"date":"2022-06-30","close":12200.0},{"date":"2022-07-01","close":11900.0},{"date":"2022-07-04","close":11500.0},{"date":"2022-07-05","close":12100.0},{"date":"2022-07-06","close":12100.0},{"date":"2022-07-07","close":12400.0},{"date":"2022-07-08","close":12900.0},{"date":"2022-07-11","close":12700.0},{"date":"2022-07-12","close":14800.0},{"date":"2022-07-13","close":15050.0},{"date":"2022-07-14","close":15600.0},{"date":"2022-07-15","close":15000.0},{"date":"2022-07-18","close":15950.0},{"date":"2022-07-19","close":16000.0},{"date":"2022-07-20","close":16300.0},{"date":"2022-07-21","close":17350.0},{"date":"2022-07-22","close":16800.0},{"date":"2022-07-25","close":16100.0},{"date":"2022-07-26","close":15500.0},{"date":"2022-07-27","close":15800.0},{"date":"2022-07-28","close":15650.0},{"date":"2022-07-29","close":20300.0},{"date":"2022-08-01","close":18900.0},{"date":"2022-08-02","close":19000.0},{"date":"2022-08-03","close":18400.0},{"date":"2022-08-04","close":18300.0},{"date":"2022-08-05","close":18300.0},{"date":"2022-08-08","close":18850.0},{"date":"2022-08-09","close":19100.0},{"date":"2022-08-10","close":18500.0},{"date":"2022-08-11","close":18750.0},{"date":"2022-08-12","close":18500.0},{"date":"2022-08-16","close":19450.0},{"date":"2022-08-17","close":18750.0},{"date":"2022-08-18","close":18550.0},{"date":"2022-08-19","close":18600.0},{"date":"2022-08-22","close":17000.0},{"date":"2022-08-23","close":16350.0},{"date":"2022-08-24","close":16900.0},{"date":"2022-08-25","close":17750.0},{"date":"2022-08-26","close":17500.0},{"date":"2022-08-29","close":16850.0},{"date":"2022-08-30","close":17500.0},{"date":"2022-08-31","close":17500.0},{"date":"2022-09-01","close":16750.0},{"date":"2022-09-02","close":17200.0},{"date":"2022-09-05","close":16950.0},{"date":"2022-09-06","close":17450.0},{"date":"2022-09-07","close":16850.0},{"date":"2022-09-08","close":17250.0},{"date":"2022-09-13","close":17750.0},{"date":"2022-09-14","close":17700.0},{"date":"2022-09-15","close":17600.0},{"date":"2022-09-16","close":17100.0},{"date":"2022-09-19","close":16150.0},{"date":"2022-09-20","close":16400.0},{"date":"2022-09-21","close":17000.0},{"date":"2022-09-22","close":17000.0},{"date":"2022-09-23","close":15850.0},{"date":"2022-09-26","close":14100.0},{"date":"2022-09-27","close":14000.0},{"date":"2022-09-28","close":13400.0},{"date":"2022-09-29","close":13200.0},{"date":"2022-09-30","close":13150.0},{"date":"2022-10-04","close":13550.0},{"date":"2022-10-05","close":13350.0},{"date":"2022-10-06","close":13950.0},{"date":"2022-10-07","close":14150.0},{"date":"2022-10-11","close":13100.0},{"date":"2022-10-12","close":13000.0},{"date":"2022-10-13","close":12300.0},{"date":"2022-10-14","close":12650.0},{"date":"2022-10-17","close":13100.0},{"date":"2022-10-18","close":13400.0},{"date":"2022-10-19","close":13550.0},{"date":"2022-10-20","close":13200.0},{"date":"2022-10-21","close":12800.0},{"date":"2022-10-24","close":12900.0},{"date":"2022-10-25","close":12850.0},{"date":"2022-10-26","close":12700.0},{"date":"2022-10-27","close":13000.0},{"date":"2022-10-28","close":13000.0},{"date":"2022-10-31","close":13000.0},{"date":"2022-11-01","close":13200.0},{"date":"2022-11-02","close":13350.0},{"date":"2022-11-03","close":13200.0},{"date":"2022-11-04","close":13350.0},{"date":"2022-11-07","close":13550.0},{"date":"2022-11-08","close":13850.0},{"date":"2022-11-09","close":13800.0},{"date":"2022-11-10","close":13700.0},{"date":"2022-11-11","close":14000.0},{"date":"2022-11-14","close":14000.0},{"date":"2022-11-15","close":14100.0},{"date":"2022-11-16","close":14000.0},{"date":"2022-11-17","close":13800.0},{"date":"2022-11-18","close":13750.0},{"date":"2022-11-21","close":13150.0},{"date":"2022-11-22","close":13000.0},{"date":"2022-11-23","close":15900.0},{"date":"2022-11-24","close":16900.0},{"date":"2022-11-25","close":16600.0},{"date":"2022-11-28","close":16450.0},{"date":"2022-11-29","close":17000.0},{"date":"2022-11-30","close":17550.0},{"date":"2022-12-01","close":16850.0},{"date":"2022-12-02","close":16000.0},{"date":"2022-12-05","close":15500.0},{"date":"2022-12-06","close":15000.0},{"date":"2022-12-07","close":14700.0},{"date":"2022-12-08","close":14350.0},{"date":"2022-12-09","close":14550.0},{"date":"2022-12-12","close":14700.0},{"date":"2022-12-13","close":14300.0},{"date":"2022-12-14","close":14900.0},{"date":"2022-12-15","close":14950.0},{"date":"2022-12-16","close":14700.0},{"date":"2022-12-19","close":14850.0},{"date":"2022-12-20","close":14450.0},{"date":"2022-12-21","close":14750.0},{"date":"2022-12-22","close":14700.0},{"date":"2022-12-23","close":13650.0},{"date":"2022-12-26","close":13350.0},{"date":"2022-12-27","close":13400.0},{"date":"2022-12-28","close":13350.0},{"date":"2022-12-29","close":13000.0},{"date":"2023-01-02","close":12800.0},{"date":"2023-01-03","close":13200.0},{"date":"2023-01-04","close":13400.0},{"date":"2023-01-05","close":13100.0},{"date":"2023-01-06","close":13300.0},{"date":"2023-01-09","close":13650.0},{"date":"2023-01-10","close":13650.0},{"date":"2023-01-11","close":13700.0},{"date":"2023-01-12","close":15750.0},{"date":"2023-01-13","close":15500.0},{"date":"2023-01-16","close":15200.0},{"date":"2023-01-17","close":15100.0},{"date":"2023-01-18","close":14850.0},{"date":"2023-01-19","close":14600.0},{"date":"2023-01-20","close":14550.0},{"date":"2023-01-25","close":15090.0},{"date":"2023-01-26","close":15100.0},{"date":"2023-01-27","close":15600.0},{"date":"2023-01-30","close":15600.0},{"date":"2023-01-31","close":15320.0},{"date":"2023-02-01","close":15270.0},{"date":"2023-02-02","close":15320.0},{"date":"2023-02-03","close":15640.0},{"date":"2023-02-06","close":15380.0},{"date":"2023-02-07","close":15610.0},{"date":"2023-02-08","close":15580.0},{"date":"2023-02-09","close":15580.0},{"date":"2023-02-10","close":15540.0},{"date":"2023-02-13","close":14980.0},{"date":"2023-02-14","close":15110.0},{"date":"2023-02-15","close":14780.0},{"date":"2023-02-16","close":16310.0},{"date":"2023-02-17","close":16400.0},{"date":"2023-02-20","close":16460.0},{"date":"2023-02-21","close":16720.0},{"date":"2023-02-22","close":16630.0},{"date":"2023-02-23","close":16500.0},{"date":"2023-02-24","close":16190.0},{"date":"2023-02-27","close":16650.0},{"date":"2023-02-28","close":17440.0},{"date":"2023-03-02","close":16480.0},{"date":"2023-03-03","close":16260.0},{"date":"2023-03-06","close":16650.0},{"date":"2023-03-07","close":16520.0},{"date":"2023-03-08","close":16350.0},{"date":"2023-03-09","close":15820.0},{"date":"2023-03-10","close":15340.0},{"date":"2023-03-13","close":15370.0},{"date":"2023-03-14","close":14300.0},{"date":"2023-03-15","close":15070.0},{"date":"2023-03-16","close":14820.0},{"date":"2023-03-17","close":15300.0},{"date":"2023-03-20","close":15430.0},{"date":"2023-03-21","close":15230.0},{"date":"2023-03-22","close":15370.0},{"date":"2023-03-23","close":15900.0},{"date":"2023-03-24","close":15930.0},{"date":"2023-03-27","close":16950.0},{"date":"2023-03-28","close":16560.0},{"date":"2023-03-29","close":16720.0},{"date":"2023-03-30","close":16780.0},{"date":"2023-03-31","close":16600.0},{"date":"2023-04-03","close":17040.0},{"date":"2023-04-04","close":16830.0},{"date":"2023-04-05","close":16960.0},{"date":"2023-04-06","close":16750.0},{"date":"2023-04-07","close":16640.0},{"date":"2023-04-10","close":16360.0},{"date":"2023-04-11","close":17240.0},{"date":"2023-04-12","close":18090.0},{"date":"2023-04-13","close":17930.0},{"date":"2023-04-14","close":17940.0},{"date":"2023-04-17","close":18150.0},{"date":"2023-04-18","close":18270.0},{"date":"2023-04-19","close":18260.0},{"date":"2023-04-20","close":16990.0},{"date":"2023-04-21","close":16540.0},{"date":"2023-04-24","close":18030.0},{"date":"2023-04-25","close":17360.0},{"date":"2023-04-26","close":16500.0},{"date":"2023-04-27","close":17190.0},{"date":"2023-04-28","close":16550.0},{"date":"2023-05-02","close":16730.0},{"date":"2023-05-03","close":16300.0},{"date":"2023-05-04","close":15740.0},{"date":"2023-05-08","close":16040.0},{"date":"2023-05-09","close":15670.0},{"date":"2023-05-10","close":15910.0},{"date":"2023-05-11","close":16050.0},{"date":"2023-05-12","close":16540.0},{"date":"2023-05-15","close":16020.0},{"date":"2023-05-16","close":15650.0},{"date":"2023-05-17","close":16470.0},{"date":"2023-05-18","close":16540.0},{"date":"2023-05-19","close":16230.0},{"date":"2023-05-22","close":16610.0},{"date":"2023-05-23","close":16620.0},{"date":"2023-05-24","close":16620.0},{"date":"2023-05-25","close":16030.0},{"date":"2023-05-26","close":16000.0},{"date":"2023-05-30","close":16000.0},{"date":"2023-05-31","close":15990.0},{"date":"2023-06-01","close":16110.0},{"date":"2023-06-02","close":16060.0},{"date":"2023-06-05","close":15970.0},{"date":"2023-06-07","close":15850.0},{"date":"2023-06-08","close":15740.0},{"date":"2023-06-09","close":16000.0},{"date":"2023-06-12","close":16020.0},{"date":"2023-06-13","close":15970.0},{"date":"2023-06-14","close":15900.0},{"date":"2023-06-15","close":15690.0},{"date":"2023-06-16","close":15740.0},{"date":"2023-06-19","close":15780.0},{"date":"2023-06-20","close":15620.0},{"date":"2023-06-21","close":15610.0},{"date":"2023-06-22","close":15900.0},{"date":"2023-06-23","close":15710.0},{"date":"2023-06-26","close":15700.0},{"date":"2023-06-27","close":15720.0},{"date":"2023-06-28","close":15740.0},{"date":"2023-06-29","close":15600.0},{"date":"2023-06-30","close":15580.0},{"date":"2023-07-03","close":15970.0},{"date":"2023-07-04","close":16210.0},{"date":"2023-07-05","close":16120.0},{"date":"2023-07-06","close":15930.0},{"date":"2023-07-07","close":15440.0},{"date":"2023-07-10","close":14990.0},{"date":"2023-07-11","close":14740.0},{"date":"2023-07-12","close":14790.0},{"date":"2023-07-13","close":15070.0},{"date":"2023-07-14","close":14890.0},{"date":"2023-07-17","close":15300.0},{"date":"2023-07-18","close":15410.0},{"date":"2023-07-19","close":15550.0},{"date":"2023-07-20","close":15410.0},{"date":"2023-07-21","close":14950.0},{"date":"2023-07-24","close":14500.0},{"date":"2023-07-25","close":14520.0},{"date":"2023-07-26","close":13570.0},{"date":"2023-07-27","close":13580.0},{"date":"2023-07-28","close":13870.0},{"date":"2023-07-31","close":14110.0},{"date":"2023-08-01","close":14110.0},{"date":"2023-08-02","close":13810.0},{"date":"2023-08-03","close":13790.0},{"date":"2023-08-04","close":13670.0},{"date":"2023-08-07","close":13670.0},{"date":"2023-08-08","close":13540.0},{"date":"2023-08-09","close":13570.0},{"date":"2023-08-10","close":13720.0},{"date":"2023-08-11","close":14060.0},{"date":"2023-08-14","close":13840.0},{"date":"2023-08-16","close":13490.0},{"date":"2023-08-17","close":13350.0},{"date":"2023-08-18","close":13450.0},{"date":"2023-08-21","close":13400.0},{"date":"2023-08-22","close":13370.0},{"date":"2023-08-23","close":13360.0},{"date":"2023-08-24","close":13500.0},{"date":"2023-08-25","close":13710.0},{"date":"2023-08-28","close":14030.0},{"date":"2023-08-29","close":14190.0},{"date":"2023-08-30","close":14270.0},{"date":"2023-08-31","close":14080.0},{"date":"2023-09-01","close":14140.0},{"date":"2023-09-04","close":13940.0},{"date":"2023-09-05","close":13950.0},{"date":"2023-09-06","close":13910.0},{"date":"2023-09-07","close":13500.0},{"date":"2023-09-08","close":13390.0},{"date":"2023-09-11","close":13760.0},{"date":"2023-09-12","close":14000.0},{"date":"2023-09-13","close":13700.0},{"date":"2023-09-14","close":13430.0},{"date":"2023-09-15","close":13600.0},{"date":"2023-09-18","close":13620.0},{"date":"2023-09-19","close":13570.0},{"date":"2023-09-20","close":13510.0},{"date":"2023-09-21","close":13120.0},{"date":"2023-09-22","close":13080.0},{"date":"2023-09-25","close":12720.0},{"date":"2023-09-26","close":12380.0},{"date":"2023-09-27","close":12520.0},{"date":"2023-10-04","close":12170.0},{"date":"2023-10-05","close":12160.0},{"date":"2023-10-06","close":12840.0},{"date":"2023-10-10","close":12580.0},{"date":"2023-10-11","close":12600.0},{"date":"2023-10-12","close":12690.0},{"date":"2023-10-13","close":12470.0},{"date":"2023-10-16","close":12400.0},{"date":"2023-10-17","close":12400.0},{"date":"2023-10-18","close":12400.0},{"date":"2023-10-19","close":12000.0},{"date":"2023-10-20","close":11300.0},{"date":"2023-10-23","close":11460.0},{"date":"2023-10-24","close":11630.0},{"date":"2023-10-25","close":12300.0},{"date":"2023-10-26","close":12000.0},{"date":"2023-10-27","close":15190.0},{"date":"2023-10-30","close":13630.0},{"date":"2023-10-31","close":12200.0},{"date":"2023-11-01","close":12290.0},{"date":"2023-11-02","close":12300.0},{"date":"2023-11-03","close":12300.0},{"date":"2023-11-06","close":12300.0},{"date":"2023-11-07","close":11980.0},{"date":"2023-11-08","close":12070.0},{"date":"2023-11-09","close":12210.0},{"date":"2023-11-10","close":11930.0},{"date":"2023-11-13","close":11470.0},{"date":"2023-11-14","close":11890.0},{"date":"2023-11-15","close":12250.0},{"date":"2023-11-16","close":12350.0},{"date":"2023-11-17","close":12140.0},{"date":"2023-11-20","close":12430.0},{"date":"2023-11-21","close":12510.0},{"date":"2023-11-22","close":12440.0},{"date":"2023-11-23","close":12340.0},{"date":"2023-11-24","close":12560.0},{"date":"2023-11-27","close":12400.0},{"date":"2023-11-28","close":12810.0},{"date":"2023-11-29","close":13000.0},{"date":"2023-11-30","close":12870.0},{"date":"2023-12-01","close":12480.0},{"date":"2023-12-04","close":12480.0},{"date":"2023-12-05","close":12160.0},{"date":"2023-12-06","close":12620.0},{"date":"2023-12-07","close":12710.0},{"date":"2023-12-08","close":12620.0},{"date":"2023-12-11","close":12830.0},{"date":"2023-12-12","close":13270.0},{"date":"2023-12-13","close":13600.0},{"date":"2023-12-14","close":12430.0},{"date":"2023-12-15","close":12300.0},{"date":"2023-12-18","close":12010.0},{"date":"2023-12-19","close":12350.0},{"date":"2023-12-20","close":12500.0},{"date":"2023-12-21","close":12180.0},{"date":"2023-12-22","close":12250.0},{"date":"2023-12-26","close":12030.0},{"date":"2023-12-27","close":12090.0},{"date":"2023-12-28","close":12300.0},{"date":"2024-01-02","close":12320.0},{"date":"2024-01-03","close":12160.0},{"date":"2024-01-04","close":12080.0},{"date":"2024-01-05","close":12090.0},{"date":"2024-01-08","close":12120.0},{"date":"2024-01-09","close":12130.0},{"date":"2024-01-10","close":12090.0},{"date":"2024-01-11","close":12120.0},{"date":"2024-01-12","close":12120.0},{"date":"2024-01-15","close":12270.0},{"date":"2024-01-16","close":12090.0},{"date":"2024-01-17","close":11750.0},{"date":"2024-01-18","close":11860.0},{"date":"2024-01-19","close":11950.0},{"date":"2024-01-22","close":11940.0},{"date":"2024-01-23","close":11860.0},{"date":"2024-01-24","close":11650.0},{"date":"2024-01-25","close":11500.0},{"date":"2024-01-26","close":11400.0},{"date":"2024-01-29","close":11310.0},{"date":"2024-01-30","close":11200.0},{"date":"2024-01-31","close":11180.0},{"date":"2024-02-01","close":11360.0},{"date":"2024-02-02","close":11520.0},{"date":"2024-02-05","close":11580.0},{"date":"2024-02-06","close":11430.0},{"date":"2024-02-07","close":11470.0},{"date":"2024-02-08","close":11420.0},{"date":"2024-02-13","close":11370.0},{"date":"2024-02-14","close":11360.0},{"date":"2024-02-15","close":11340.0},{"date":"2024-02-16","close":11410.0},{"date":"2024-02-19","close":11450.0},{"date":"2024-02-20","close":11370.0},{"date":"2024-02-21","close":11300.0},{"date":"2024-02-22","close":11170.0},{"date":"2024-02-23","close":11020.0},{"date":"2024-02-26","close":10950.0},{"date":"2024-02-27","close":10860.0},{"date":"2024-02-28","close":10780.0},{"date":"2024-02-29","close":10770.0},{"date":"2024-03-04","close":10550.0},{"date":"2024-03-05","close":10320.0},{"date":"2024-03-06","close":10280.0},{"date":"2024-03-07","close":10300.0},{"date":"2024-03-08","close":10290.0},{"date":"2024-03-11","close":10340.0},{"date":"2024-03-12","close":10300.0},{"date":"2024-03-13","close":10130.0},{"date":"2024-03-14","close":10000.0},{"date":"2024-03-15","close":9900.0},{"date":"2024-03-18","close":9800.0},{"date":"2024-03-19","close":9800.0},{"date":"2024-03-20","close":9820.0},{"date":"2024-03-21","close":9850.0},{"date":"2024-03-22","close":9900.0},{"date":"2024-03-25","close":9920.0},{"date":"2024-03-26","close":9830.0},{"date":"2024-03-27","close":9800.0},{"date":"2024-03-28","close":9960.0},{"date":"2024-03-29","close":10200.0},{"date":"2024-04-01","close":10140.0},{"date":"2024-04-02","close":10070.0},{"date":"2024-04-03","close":10060.0},{"date":"2024-04-04","close":9800.0},{"date":"2024-04-05","close":9650.0},{"date":"2024-04-08","close":9620.0},{"date":"2024-04-09","close":9630.0},{"date":"2024-04-11","close":9540.0},{"date":"2024-04-12","close":9220.0},{"date":"2024-04-15","close":9020.0},{"date":"2024-04-16","close":9040.0},{"date":"2024-04-17","close":8910.0},{"date":"2024-04-18","close":9070.0},{"date":"2024-04-19","close":9230.0},{"date":"2024-04-22","close":9160.0},{"date":"2024-04-23","close":9150.0},{"date":"2024-04-24","close":9460.0},{"date":"2024-04-25","close":9400.0},{"date":"2024-04-26","close":9480.0},{"date":"2024-04-29","close":9460.0},{"date":"2024-04-30","close":9480.0},{"date":"2024-05-02","close":9480.0},{"date":"2024-05-03","close":9470.0},{"date":"2024-05-07","close":9450.0},{"date":"2024-05-08","close":9500.0},{"date":"2024-05-09","close":9300.0},{"date":"2024-05-10","close":9260.0},{"date":"2024-05-13","close":9080.0},{"date":"2024-05-14","close":9220.0},{"date":"2024-05-16","close":9220.0},{"date":"2024-05-17","close":9190.0},{"date":"2024-05-20","close":9170.0},{"date":"2024-05-21","close":9150.0},{"date":"2024-05-22","close":9160.0},{"date":"2024-05-23","close":9140.0},{"date":"2024-05-24","close":8960.0},{"date":"2024-05-27","close":9030.0},{"date":"2024-05-28","close":9180.0},{"date":"2024-05-29","close":9150.0},{"date":"2024-05-30","close":9150.0},{"date":"2024-05-31","close":9200.0},{"date":"2024-06-03","close":9170.0},{"date":"2024-06-04","close":9190.0},{"date":"2024-06-05","close":9110.0},{"date":"2024-06-07","close":9090.0},{"date":"2024-06-10","close":9050.0},{"date":"2024-06-11","close":9000.0},{"date":"2024-06-12","close":8990.0},{"date":"2024-06-13","close":9030.0},{"date":"2024-06-14","close":8960.0},{"date":"2024-06-17","close":8860.0},{"date":"2024-06-18","close":8710.0},{"date":"2024-06-19","close":8600.0},{"date":"2024-06-20","close":8580.0},{"date":"2024-06-21","close":8640.0},{"date":"2024-06-24","close":8510.0},{"date":"2024-06-25","close":8540.0},{"date":"2024-06-26","close":8540.0},{"date":"2024-06-27","close":8550.0},{"date":"2024-06-28","close":8470.0},{"date":"2024-07-01","close":8310.0},{"date":"2024-07-02","close":8310.0},{"date":"2024-07-03","close":8390.0},{"date":"2024-07-04","close":8130.0},{"date":"2024-07-05","close":8150.0},{"date":"2024-07-08","close":8170.0},{"date":"2024-07-09","close":8180.0},{"date":"2024-07-10","close":8190.0},{"date":"2024-07-11","close":8120.0},{"date":"2024-07-12","close":7940.0},{"date":"2024-07-15","close":7940.0},{"date":"2024-07-16","close":7830.0},{"date":"2024-07-17","close":7620.0},{"date":"2024-07-18","close":7470.0},{"date":"2024-07-19","close":7770.0},{"date":"2024-07-22","close":7490.0},{"date":"2024-07-23","close":7450.0},{"date":"2024-07-24","close":7450.0},{"date":"2024-07-25","close":6950.0},{"date":"2024-07-26","close":6970.0},{"date":"2024-07-29","close":6850.0},{"date":"2024-07-30","close":6690.0},{"date":"2024-07-31","close":6730.0},{"date":"2024-08-01","close":6810.0},{"date":"2024-08-02","close":6790.0},{"date":"2024-08-05","close":5730.0},{"date":"2024-08-06","close":5850.0},{"date":"2024-08-07","close":6280.0},{"date":"2024-08-08","close":6300.0},{"date":"2024-08-09","close":6400.0},{"date":"2024-08-12","close":6310.0},{"date":"2024-08-13","close":6240.0},{"date":"2024-08-14","close":6280.0},{"date":"2024-08-16","close":6300.0},{"date":"2024-08-19","close":6150.0},{"date":"2024-08-20","close":6400.0},{"date":"2024-08-21","close":6430.0},{"date":"2024-08-22","close":6300.0},{"date":"2024-08-23","close":6280.0},{"date":"2024-08-26","close":5950.0},{"date":"2024-08-27","close":6100.0},{"date":"2024-08-28","close":6040.0},{"date":"2024-08-29","close":6030.0},{"date":"2024-08-30","close":6050.0},{"date":"2024-09-02","close":6030.0},{"date":"2024-09-03","close":6030.0},{"date":"2024-09-04","close":5790.0},{"date":"2024-09-05","close":5640.0},{"date":"2024-09-06","close":5550.0},{"date":"2024-09-09","close":5530.0},{"date":"2024-09-10","close":5660.0},{"date":"2024-09-11","close":5560.0},{"date":"2024-09-12","close":5790.0},{"date":"2024-09-13","close":5890.0},{"date":"2024-09-19","close":6010.0},{"date":"2024-09-20","close":6040.0},{"date":"2024-09-23","close":5970.0},{"date":"2024-09-24","close":6000.0},{"date":"2024-09-25","close":6060.0},{"date":"2024-09-26","close":6100.0},{"date":"2024-09-27","close":6080.0},{"date":"2024-09-30","close":6020.0},{"date":"2024-10-02","close":5980.0},{"date":"2024-10-04","close":5890.0},{"date":"2024-10-07","close":6010.0},{"date":"2024-10-08","close":5910.0},{"date":"2024-10-10","close":5810.0},{"date":"2024-10-11","close":5850.0},{"date":"2024-10-14","close":5830.0},{"date":"2024-10-15","close":5800.0},{"date":"2024-10-16","close":5740.0},{"date":"2024-10-17","close":5700.0},{"date":"2024-10-18","close":5640.0},{"date":"2024-10-21","close":5480.0},{"date":"2024-10-22","close":5370.0},{"date":"2024-10-23","close":5420.0},{"date":"2024-10-24","close":5610.0},{"date":"2024-10-25","close":5710.0},{"date":"2024-10-28","close":5500.0},{"date":"2024-10-29","close":5520.0},{"date":"2024-10-30","close":5390.0},{"date":"2024-10-31","close":5280.0},{"date":"2024-11-01","close":5130.0},{"date":"2024-11-04","close":5170.0},{"date":"2024-11-05","close":5240.0},{"date":"2024-11-06","close":5160.0},{"date":"2024-11-07","close":5300.0},{"date":"2024-11-08","close":5250.0},{"date":"2024-11-11","close":4965.0},{"date":"2024-11-12","close":4820.0},{"date":"2024-11-13","close":5250.0},{"date":"2024-11-14","close":4875.0},{"date":"2024-11-15","close":4650.0},{"date":"2024-11-18","close":4755.0},{"date":"2024-11-19","close":4775.0},{"date":"2024-11-20","close":4735.0},{"date":"2024-11-21","close":4820.0},{"date":"2024-11-22","close":4815.0},{"date":"2024-11-25","close":4710.0},{"date":"2024-11-26","close":4750.0},{"date":"2024-11-27","close":5040.0},{"date":"2024-11-28","close":5050.0},{"date":"2024-11-29","close":5100.0},{"date":"2024-12-02","close":5010.0},{"date":"2024-12-03","close":5200.0},{"date":"2024-12-04","close":5380.0},{"date":"2024-12-05","close":5620.0},{"date":"2024-12-06","close":5310.0},{"date":"2024-12-09","close":5130.0},{"date":"2024-12-10","close":5310.0},{"date":"2024-12-11","close":5500.0},{"date":"2024-12-12","close":5590.0},{"date":"2024-12-13","close":5700.0},{"date":"2024-12-16","close":5720.0},{"date":"2024-12-17","close":5750.0},{"date":"2024-12-18","close":6020.0},{"date":"2024-12-19","close":6020.0},{"date":"2024-12-20","close":5960.0},{"date":"2024-12-23","close":5980.0},{"date":"2024-12-24","close":5970.0},{"date":"2024-12-26","close":6020.0},{"date":"2024-12-27","close":5970.0},{"date":"2024-12-30","close":5930.0},{"date":"2025-01-02","close":5950.0},{"date":"2025-01-03","close":6020.0},{"date":"2025-01-06","close":6040.0},{"date":"2025-01-07","close":6020.0},{"date":"2025-01-08","close":6000.0},{"date":"2025-01-09","close":6020.0},{"date":"2025-01-10","close":6010.0},{"date":"2025-01-13","close":6030.0},{"date":"2025-01-14","close":6080.0},{"date":"2025-01-15","close":6020.0},{"date":"2025-01-16","close":5990.0},{"date":"2025-01-17","close":5900.0},{"date":"2025-01-20","close":5930.0},{"date":"2025-01-21","close":5920.0},{"date":"2025-01-22","close":5850.0},{"date":"2025-01-23","close":5800.0},{"date":"2025-01-24","close":5850.0},{"date":"2025-01-31","close":5640.0},{"date":"2025-02-03","close":5640.0},{"date":"2025-02-04","close":5700.0},{"date":"2025-02-05","close":5680.0},{"date":"2025-02-06","close":5800.0},{"date":"2025-02-07","close":5770.0},{"date":"2025-02-10","close":5770.0},{"date":"2025-02-11","close":5860.0},{"date":"2025-02-12","close":6080.0},{"date":"2025-02-13","close":5970.0},{"date":"2025-02-14","close":5980.0},{"date":"2025-02-17","close":5930.0},{"date":"2025-02-18","close":5810.0},{"date":"2025-02-19","close":5810.0},{"date":"2025-02-20","close":5780.0},{"date":"2025-02-21","close":5830.0},{"date":"2025-02-24","close":5910.0},{"date":"2025-02-25","close":5840.0},{"date":"2025-02-26","close":5710.0},{"date":"2025-02-27","close":5700.0},{"date":"2025-02-28","close":5760.0},{"date":"2025-03-04","close":5620.0},{"date":"2025-03-05","close":5680.0},{"date":"2025-03-06","close":5720.0},{"date":"2025-03-07","close":5710.0},{"date":"2025-03-10","close":5700.0},{"date":"2025-03-11","close":5630.0},{"date":"2025-03-12","close":5630.0},{"date":"2025-03-13","close":5640.0},{"date":"2025-03-14","close":5680.0},{"date":"2025-03-17","close":5680.0},{"date":"2025-03-18","close":5660.0},{"date":"2025-03-19","close":5520.0},{"date":"2025-03-20","close":5470.0},{"date":"2025-03-21","close":5500.0},{"date":"2025-03-24","close":5450.0},{"date":"2025-03-25","close":5350.0},{"date":"2025-03-26","close":5210.0},{"date":"2025-03-27","close":5320.0},{"date":"2025-03-28","close":5350.0},{"date":"2025-03-31","close":5150.0},{"date":"2025-04-01","close":5420.0},{"date":"2025-04-02","close":5400.0},{"date":"2025-04-03","close":5240.0},{"date":"2025-04-04","close":5400.0},{"date":"2025-04-07","close":5330.0},{"date":"2025-04-08","close":5390.0},{"date":"2025-04-09","close":5390.0},{"date":"2025-04-10","close":5420.0},{"date":"2025-04-11","close":5350.0},{"date":"2025-04-14","close":5390.0},{"date":"2025-04-15","close":5450.0},{"date":"2025-04-16","close":5450.0},{"date":"2025-04-17","close":5640.0},{"date":"2025-04-18","close":5610.0},{"date":"2025-04-21","close":5720.0},{"date":"2025-04-22","close":5870.0},{"date":"2025-04-23","close":5900.0},{"date":"2025-04-24","close":5940.0},{"date":"2025-04-25","close":6040.0},{"date":"2025-04-28","close":5970.0},{"date":"2025-04-29","close":5970.0},{"date":"2025-04-30","close":6000.0},{"date":"2025-05-02","close":5890.0},{"date":"2025-05-07","close":5900.0},{"date":"2025-05-08","close":5900.0},{"date":"2025-05-09","close":5920.0},{"date":"2025-05-12","close":6130.0},{"date":"2025-05-13","close":6080.0},{"date":"2025-05-14","close":6260.0},{"date":"2025-05-15","close":6300.0},{"date":"2025-05-16","close":6200.0},{"date":"2025-05-19","close":6250.0},{"date":"2025-05-20","close":6110.0},{"date":"2025-05-21","close":6100.0},{"date":"2025-05-22","close":5890.0},{"date":"2025-05-23","close":5930.0},{"date":"2025-05-26","close":5960.0},{"date":"2025-05-27","close":5810.0},{"date":"2025-05-28","close":5820.0},{"date":"2025-05-29","close":5790.0},{"date":"2025-05-30","close":5790.0},{"date":"2025-06-02","close":5850.0},{"date":"2025-06-04","close":6000.0},{"date":"2025-06-05","close":6110.0},{"date":"2025-06-09","close":5990.0},{"date":"2025-06-10","close":6380.0},{"date":"2025-06-11","close":6400.0},{"date":"2025-06-12","close":6380.0},{"date":"2025-06-13","close":6460.0},{"date":"2025-06-16","close":6470.0},{"date":"2025-06-17","close":6390.0},{"date":"2025-06-18","close":6410.0},{"date":"2025-06-19","close":6320.0},{"date":"2025-06-20","close":6140.0},{"date":"2025-06-23","close":5990.0},{"date":"2025-06-24","close":6130.0},{"date":"2025-06-25","close":6310.0},{"date":"2025-06-26","close":6190.0},{"date":"2025-06-27","close":6270.0},{"date":"2025-06-30","close":6000.0},{"date":"2025-07-01","close":6070.0},{"date":"2025-07-02","close":5770.0},{"date":"2025-07-03","close":5810.0},{"date":"2025-07-04","close":5850.0},{"date":"2025-07-07","close":5570.0},{"date":"2025-07-08","close":5640.0},{"date":"2025-07-09","close":5480.0},{"date":"2025-07-10","close":5510.0},{"date":"2025-07-11","close":5510.0},{"date":"2025-07-14","close":5570.0},{"date":"2025-07-15","close":5510.0},{"date":"2025-07-16","close":5440.0},{"date":"2025-07-17","close":5490.0},{"date":"2025-07-18","close":5480.0},{"date":"2025-07-21","close":5450.0},{"date":"2025-07-22","close":5520.0},{"date":"2025-07-23","close":5540.0},{"date":"2025-07-24","close":5530.0},{"date":"2025-07-25","close":5430.0},{"date":"2025-07-28","close":5400.0},{"date":"2025-07-29","close":5310.0},{"date":"2025-07-30","close":5330.0},{"date":"2025-07-31","close":5260.0},{"date":"2025-08-01","close":5190.0},{"date":"2025-08-04","close":5110.0},{"date":"2025-08-05","close":5120.0},{"date":"2025-08-06","close":5060.0},{"date":"2025-08-07","close":5010.0},{"date":"2025-08-08","close":5050.0},{"date":"2025-08-11","close":5050.0},{"date":"2025-08-12","close":5140.0},{"date":"2025-08-13","close":5180.0},{"date":"2025-08-14","close":5250.0},{"date":"2025-08-18","close":5130.0},{"date":"2025-08-19","close":5150.0},{"date":"2025-08-20","close":4975.0},{"date":"2025-08-21","close":5020.0},{"date":"2025-08-22","close":4955.0},{"date":"2025-08-25","close":4990.0},{"date":"2025-08-26","close":5020.0},{"date":"2025-08-27","close":5150.0},{"date":"2025-08-28","close":5160.0},{"date":"2025-08-29","close":5130.0},{"date":"2025-09-01","close":4970.0},{"date":"2025-09-02","close":5140.0},{"date":"2025-09-03","close":5170.0},{"date":"2025-09-04","close":5180.0},{"date":"2025-09-05","close":5180.0},{"date":"2025-09-08","close":5160.0},{"date":"2025-09-09","close":5020.0},{"date":"2025-09-10","close":5190.0},{"date":"2025-09-11","close":5180.0},{"date":"2025-09-12","close":5150.0},{"date":"2025-09-15","close":5120.0},{"date":"2025-09-16","close":5100.0},{"date":"2025-09-17","close":5130.0},{"date":"2025-09-18","close":5110.0},{"date":"2025-09-19","close":5110.0},{"date":"2025-09-22","close":5120.0},{"date":"2025-09-23","close":5020.0},{"date":"2025-09-24","close":5060.0},{"date":"2025-09-25","close":5080.0},{"date":"2025-09-26","close":5000.0},{"date":"2025-09-29","close":4915.0},{"date":"2025-09-30","close":4955.0},{"date":"2025-10-01","close":4855.0},{"date":"2025-10-02","close":4935.0},{"date":"2025-10-10","close":4870.0},{"date":"2025-10-13","close":4810.0},{"date":"2025-10-14","close":4800.0},{"date":"2025-10-15","close":4825.0},{"date":"2025-10-16","close":4985.0},{"date":"2025-10-17","close":4910.0},{"date":"2025-10-20","close":4895.0},{"date":"2025-10-21","close":4920.0},{"date":"2025-10-22","close":4920.0},{"date":"2025-10-23","close":4940.0},{"date":"2025-10-24","close":4990.0},{"date":"2025-10-27","close":4940.0},{"date":"2025-10-28","close":4890.0},{"date":"2025-10-29","close":4870.0},{"date":"2025-10-30","close":4975.0},{"date":"2025-10-31","close":4890.0},{"date":"2025-11-03","close":4820.0},{"date":"2025-11-04","close":4720.0},{"date":"2025-11-05","close":4700.0},{"date":"2025-11-06","close":4745.0},{"date":"2025-11-07","close":4980.0},{"date":"2025-11-10","close":4970.0},{"date":"2025-11-11","close":5010.0},{"date":"2025-11-12","close":4995.0},{"date":"2025-11-13","close":4990.0},{"date":"2025-11-14","close":4950.0},{"date":"2025-11-17","close":4945.0},{"date":"2025-11-18","close":4810.0},{"date":"2025-11-19","close":4860.0},{"date":"2025-11-20","close":4845.0},{"date":"2025-11-21","close":4885.0},{"date":"2025-11-24","close":4800.0},{"date":"2025-11-25","close":4810.0},{"date":"2025-11-26","close":4850.0},{"date":"2025-11-27","close":4930.0},{"date":"2025-11-28","close":4970.0},{"date":"2025-12-01","close":4950.0},{"date":"2025-12-02","close":4960.0},{"date":"2025-12-03","close":4960.0},{"date":"2025-12-04","close":4950.0},{"date":"2025-12-05","close":5000.0},{"date":"2025-12-08","close":5030.0},{"date":"2025-12-09","close":4965.0},{"date":"2025-12-10","close":4710.0},{"date":"2025-12-11","close":4800.0},{"date":"2025-12-12","close":4475.0},{"date":"2025-12-15","close":4520.0},{"date":"2025-12-16","close":4535.0},{"date":"2025-12-17","close":4500.0},{"date":"2025-12-18","close":4450.0},{"date":"2025-12-19","close":4495.0},{"date":"2025-12-22","close":4500.0},{"date":"2025-12-23","close":4515.0},{"date":"2025-12-24","close":4510.0},{"date":"2025-12-26","close":5860.0},{"date":"2025-12-29","close":6560.0},{"date":"2025-12-30","close":6820.0},{"date":"2026-01-02","close":8620.0},{"date":"2026-01-05","close":8830.0},{"date":"2026-01-06","close":8400.0},{"date":"2026-01-07","close":8010.0},{"date":"2026-01-08","close":7530.0},{"date":"2026-01-09","close":7090.0},{"date":"2026-01-12","close":7420.0},{"date":"2026-01-13","close":8960.0},{"date":"2026-01-14","close":8350.0},{"date":"2026-01-15","close":8270.0},{"date":"2026-01-16","close":8450.0},{"date":"2026-01-19","close":9090.0},{"date":"2026-01-20","close":8620.0},{"date":"2026-01-21","close":9060.0},{"date":"2026-01-22","close":8700.0},{"date":"2026-01-23","close":8070.0},{"date":"2026-01-26","close":8530.0},{"date":"2026-01-27","close":7670.0},{"date":"2026-01-28","close":7050.0},{"date":"2026-01-29","close":7300.0},{"date":"2026-01-30","close":7000.0},{"date":"2026-02-02","close":6530.0},{"date":"2026-02-03","close":6980.0},{"date":"2026-02-04","close":6810.0},{"date":"2026-02-05","close":6630.0},{"date":"2026-02-06","close":6600.0},{"date":"2026-02-09","close":6720.0},{"date":"2026-02-10","close":6700.0},{"date":"2026-02-11","close":6810.0},{"date":"2026-02-12","close":6840.0},{"date":"2026-02-13","close":6550.0},{"date":"2026-02-19","close":6380.0},{"date":"2026-02-20","close":6410.0},{"date":"2026-02-23","close":6270.0},{"date":"2026-02-24","close":6050.0},{"date":"2026-02-25","close":6050.0},{"date":"2026-02-26","close":5960.0},{"date":"2026-02-27","close":5820.0},{"date":"2026-03-03","close":5500.0},{"date":"2026-03-04","close":4985.0},{"date":"2026-03-05","close":5490.0},{"date":"2026-03-06","close":5390.0},{"date":"2026-03-09","close":5090.0},{"date":"2026-03-10","close":5090.0},{"date":"2026-03-11","close":5040.0},{"date":"2026-03-12","close":4905.0},{"date":"2026-03-13","close":5090.0},{"date":"2026-03-16","close":5390.0},{"date":"2026-03-17","close":5330.0},{"date":"2026-03-18","close":5240.0},{"date":"2026-03-19","close":5040.0},{"date":"2026-03-20","close":5200.0},{"date":"2026-03-23","close":5010.0},{"date":"2026-03-24","close":5230.0},{"date":"2026-03-25","close":5150.0},{"date":"2026-03-26","close":5020.0},{"date":"2026-03-27","close":5140.0},{"date":"2026-03-30","close":5050.0},{"date":"2026-03-31","close":4865.0},{"date":"2026-04-01","close":5200.0},{"date":"2026-04-02","close":4980.0},{"date":"2026-04-03","close":5060.0},{"date":"2026-04-06","close":4950.0},{"date":"2026-04-07","close":4950.0},{"date":"2026-04-08","close":5110.0},{"date":"2026-04-09","close":5120.0},{"date":"2026-04-10","close":5180.0},{"date":"2026-04-13","close":5100.0},{"date":"2026-04-14","close":5320.0},{"date":"2026-04-15","close":5400.0},{"date":"2026-04-16","close":5550.0},{"date":"2026-04-17","close":5540.0},{"date":"2026-04-20","close":5410.0},{"date":"2026-04-21","close":5590.0},{"date":"2026-04-22","close":5430.0},{"date":"2026-04-23","close":5340.0},{"date":"2026-04-24","close":5360.0},{"date":"2026-04-27","close":5540.0},{"date":"2026-04-28","close":5420.0},{"date":"2026-04-29","close":5540.0},{"date":"2026-04-30","close":5390.0},{"date":"2026-05-04","close":5230.0},{"date":"2026-05-06","close":5100.0},{"date":"2026-05-07","close":5100.0},{"date":"2026-05-08","close":5310.0},{"date":"2026-05-11","close":5060.0},{"date":"2026-05-12","close":4980.0},{"date":"2026-05-13","close":4990.0},{"date":"2026-05-14","close":4995.0},{"date":"2026-05-15","close":4760.0},{"date":"2026-05-18","close":4665.0},{"date":"2026-05-19","close":4555.0},{"date":"2026-05-20","close":4450.0},{"date":"2026-05-21","close":4550.0},{"date":"2026-05-22","close":4780.0},{"date":"2026-05-26","close":4530.0},{"date":"2026-05-27","close":4260.0},{"date":"2026-05-28","close":4140.0},{"date":"2026-05-29","close":4075.0},{"date":"2026-06-01","close":3840.0},{"date":"2026-06-02","close":3610.0},{"date":"2026-06-04","close":3705.0},{"date":"2026-06-05","close":3810.0},{"date":"2026-06-08","close":3635.0},{"date":"2026-06-09","close":3690.0},{"date":"2026-06-10","close":3580.0},{"date":"2026-06-11","close":3695.0},{"date":"2026-06-12","close":3650.0},{"date":"2026-06-15","close":3790.0},{"date":"2026-06-16","close":3670.0},{"date":"2026-06-17","close":3550.0},{"date":"2026-06-18","close":3410.0},{"date":"2026-06-19","close":3500.0},{"date":"2026-06-22","close":3475.0},{"date":"2026-06-23","close":3210.0},{"date":"2026-06-24","close":3250.0},{"date":"2026-06-25","close":3160.0},{"date":"2026-06-26","close":2900.0},{"date":"2026-06-29","close":3280.0},{"date":"2026-06-30","close":3110.0},{"date":"2026-07-01","close":3210.0},{"date":"2026-07-02","close":3165.0},{"date":"2026-07-03","close":3225.0},{"date":"2026-07-06","close":3350.0},{"date":"2026-07-07","close":3400.0},{"date":"2026-07-08","close":3460.0},{"date":"2026-07-09","close":3575.0},{"date":"2026-07-10","close":3675.0},{"date":"2026-07-13","close":3470.0},{"date":"2026-07-14","close":3450.0},{"date":"2026-07-15","close":3510.0},{"date":"2026-07-16","close":3490.0},{"date":"2026-07-20","close":3510.0},{"date":"2026-07-21","close":3450.0},{"date":"2026-07-22","close":3620.0},{"date":"2026-07-23","close":3720.0},{"date":"2026-07-24","close":3805.0},{"date":"2026-07-27","close":3915.0},{"date":"2026-07-28","close":3980.0},{"date":"2026-07-29","close":3750.0},{"date":"2026-07-30","close":3690.0},{"date":"2026-07-31","close":3675.0},{"date":"2026-08-03","close":3715.0},{"date":"2026-08-04","close":3580.0},{"date":"2026-08-05","close":3580.0},{"date":"2026-08-06","close":3630.0},{"date":"2026-08-07","close":3640.0},{"date":"2026-08-10","close":3640.0},{"date":"2026-08-11","close":3640.0},{"date":"2026-08-12","close":3720.0},{"date":"2026-08-13","close":3860.0},{"date":"2026-08-14","close":3605.0},{"date":"2026-08-18","close":3755.0},{"date":"2026-08-19","close":3510.0},{"date":"2026-08-20","close":3600.0},{"date":"2026-08-21","close":3620.0},{"date":"2026-08-24","close":3675.0},{"date":"2026-08-25","close":3700.0},{"date":"2026-08-26","close":3625.0},{"date":"2026-08-27","close":3600.0},{"date":"2026-08-28","close":3625.0},{"date":"2026-08-31","close":3630.0},{"date":"2026-09-01","close":3640.0},{"date":"2026-09-02","close":3640.0},{"date":"2026-09-03","close":3640.0},{"date":"2026-09-04","close":3550.0},{"date":"2026-09-07","close":3525.0},{"date":"2026-09-08","close":3485.0},{"date":"2026-09-09","close":3460.0},{"date":"2026-09-10","close":3300.0},{"date":"2026-09-11","close":3430.0},{"date":"2026-09-14","close":3640.0},{"date":"2026-09-15","close":3500.0},{"date":"2026-09-16","close":3540.0},{"date":"2026-09-17","close":3500.0},{"date":"2026-09-18","close":3435.0},{"date":"2026-09-21","close":3475.0},{"date":"2026-09-22","close":3410.0},{"date":"2026-09-23","close":3470.0},{"date":"2026-09-28","close":3480.0},{"date":"2026-09-29","close":3410.0},{"date":"2026-09-30","close":3405.0},{"date":"2026-10-01","close":3385.0},{"date":"2026-10-02","close":3390.0},{"date":"2026-10-06","close":3390.0},{"date":"2026-10-07","close":3395.0},{"date":"2026-10-08","close":3390.0},{"date":"2026-10-12","close":3380.0},{"date":"2026-10-13","close":3335.0},{"date":"2026-10-14","close":3215.0},{"date":"2026-10-15","close":3110.0},{"date":"2026-10-16","close":3270.0},{"date":"2026-10-19","close":3225.0},{"date":"2026-10-20","close":3140.0},{"date":"2026-10-21","close":3110.0},{"date":"2026-10-22","close":3035.0},{"date":"2026-10-23","close":3100.0}],"chart_data":[{"date":"2024-10-24","open":5420,"high":6030,"low":5420,"close":5610,"volume":25801,"rsi_14":34.19,"sma_20":5815.0,"sma_60":6074.17,"sma_120":7414.83},{"date":"2024-10-25","open":5670,"high":5780,"low":5560,"close":5710,"volume":11467,"rsi_14":42.37,"sma_20":5800.5,"sma_60":6045.17,"sma_120":7384.08},{"date":"2024-10-28","open":5660,"high":5740,"low":5300,"close":5500,"volume":15880,"rsi_14":29.92,"sma_20":5772.5,"sma_60":6021.0,"sma_120":7350.92},{"date":"2024-10-29","open":5550,"high":5610,"low":5410,"close":5520,"volume":5888,"rsi_14":33.61,"sma_20":5743.5,"sma_60":5996.83,"sma_120":7318.08},{"date":"2024-10-30","open":5540,"high":5650,"low":5210,"close":5390,"volume":9446,"rsi_14":32.79,"sma_20":5709.0,"sma_60":5972.5,"sma_120":7284.0},{"date":"2024-10-31","open":5210,"high":5340,"low":5190,"close":5280,"volume":11296,"rsi_14":27.91,"sma_20":5672.0,"sma_60":5949.0,"sma_120":7249.0},{"date":"2024-11-01","open":5200,"high":5250,"low":5080,"close":5130,"volume":10517,"rsi_14":25.35,"sma_20":5629.5,"sma_60":5922.33,"sma_120":7212.83},{"date":"2024-11-04","open":5110,"high":5240,"low":5010,"close":5170,"volume":5774,"rsi_14":27.97,"sma_20":5593.5,"sma_60":5895.0,"sma_120":7177.17},{"date":"2024-11-05","open":5170,"high":5250,"low":5140,"close":5240,"volume":4417,"rsi_14":32.64,"sma_20":5555.0,"sma_60":5869.17,"sma_120":7141.67},{"date":"2024-11-06","open":5240,"high":5240,"low":4850,"close":5160,"volume":7853,"rsi_14":31.76,"sma_20":5517.5,"sma_60":5859.67,"sma_120":7107.17},{"date":"2024-11-07","open":5190,"high":5300,"low":5150,"close":5300,"volume":9111,"rsi_14":39.1,"sma_20":5492.0,"sma_60":5850.5,"sma_120":7074.17},{"date":"2024-11-08","open":5300,"high":5320,"low":5100,"close":5250,"volume":7676,"rsi_14":42.07,"sma_20":5462.0,"sma_60":5833.33,"sma_120":7042.25},{"date":"2024-11-11","open":5200,"high":5200,"low":4960,"close":4965,"volume":10096,"rsi_14":37.54,"sma_20":5418.75,"sma_60":5811.08,"sma_120":7006.79},{"date":"2024-11-12","open":4915,"high":4965,"low":4820,"close":4820,"volume":10690,"rsi_14":32.56,"sma_20":5369.75,"sma_60":5784.75,"sma_120":6970.12},{"date":"2024-11-13","open":4700,"high":5940,"low":4635,"close":5250,"volume":216546,"rsi_14":40.82,"sma_20":5345.25,"sma_60":5767.08,"sma_120":6937.29},{"date":"2024-11-14","open":5200,"high":5240,"low":4635,"close":4875,"volume":45942,"rsi_14":31.32,"sma_20":5304.0,"sma_60":5744.33,"sma_120":6901.5},{"date":"2024-11-15","open":4820,"high":4875,"low":4580,"close":4650,"volume":15933,"rsi_14":31.11,"sma_20":5254.5,"sma_60":5717.17,"sma_120":6864.0},{"date":"2024-11-18","open":4650,"high":4755,"low":4570,"close":4755,"volume":18615,"rsi_14":33.62,"sma_20":5218.25,"sma_60":5691.42,"sma_120":6827.29},{"date":"2024-11-19","open":4680,"high":4920,"low":4680,"close":4775,"volume":13405,"rsi_14":36.18,"sma_20":5188.5,"sma_60":5668.5,"sma_120":6790.92},{"date":"2024-11-20","open":4775,"high":4775,"low":4635,"close":4735,"volume":7182,"rsi_14":37.35,"sma_20":5154.25,"sma_60":5640.75,"sma_120":6755.71},{"date":"2024-11-21","open":4715,"high":4975,"low":4700,"close":4820,"volume":7224,"rsi_14":42.58,"sma_20":5114.75,"sma_60":5613.92,"sma_120":6720.62},{"date":"2024-11-22","open":4820,"high":4820,"low":4675,"close":4815,"volume":7852,"rsi_14":41.36,"sma_20":5070.0,"sma_60":5589.17,"sma_120":6684.25},{"date":"2024-11-25","open":4815,"high":4820,"low":4645,"close":4710,"volume":9688,"rsi_14":37.32,"sma_20":5030.5,"sma_60":5563.0,"sma_120":6647.25},{"date":"2024-11-26","open":4620,"high":4755,"low":4620,"close":4750,"volume":9688,"rsi_14":40.0,"sma_20":4992.0,"sma_60":5543.0,"sma_120":6610.58},{"date":"2024-11-27","open":4750,"high":5060,"low":4725,"close":5040,"volume":24880,"rsi_14":44.09,"sma_20":4974.5,"sma_60":5525.33,"sma_120":6575.92},{"date":"2024-11-28","open":5040,"high":5100,"low":4810,"close":5050,"volume":13139,"rsi_14":45.37,"sma_20":4963.0,"sma_60":5508.83,"sma_120":6541.58},{"date":"2024-11-29","open":4920,"high":5160,"low":4920,"close":5100,"volume":8760,"rsi_14":53.51,"sma_20":4961.5,"sma_60":5493.33,"sma_120":6507.5},{"date":"2024-12-02","open":5010,"high":5120,"low":4945,"close":5010,"volume":17409,"rsi_14":55.08,"sma_20":4953.5,"sma_60":5476.0,"sma_120":6473.33},{"date":"2024-12-03","open":4960,"high":5400,"low":4945,"close":5200,"volume":17095,"rsi_14":48.47,"sma_20":4951.5,"sma_60":5462.17,"sma_120":6440.92},{"date":"2024-12-04","open":5190,"high":5380,"low":5030,"close":5380,"volume":29421,"rsi_14":67.6,"sma_20":4962.5,"sma_60":5451.33,"sma_120":6410.33},{"date":"2024-12-05","open":5280,"high":5700,"low":5190,"close":5620,"volume":13597,"rsi_14":83.45,"sma_20":4978.5,"sma_60":5448.5,"sma_120":6382.17},{"date":"2024-12-06","open":5620,"high":5630,"low":5300,"close":5310,"volume":8433,"rsi_14":66.77,"sma_20":4981.5,"sma_60":5443.0,"sma_120":6351.5},{"date":"2024-12-09","open":5130,"high":5280,"low":4850,"close":5130,"volume":13254,"rsi_14":59.78,"sma_20":4989.75,"sma_60":5436.0,"sma_120":6319.0},{"date":"2024-12-10","open":4900,"high":5570,"low":4820,"close":5310,"volume":18974,"rsi_14":64.71,"sma_20":5014.25,"sma_60":5432.33,"sma_120":6288.58},{"date":"2024-12-11","open":5170,"high":5500,"low":5070,"close":5500,"volume":15705,"rsi_14":66.5,"sma_20":5026.75,"sma_60":5429.67,"sma_120":6260.58},{"date":"2024-12-12","open":5610,"high":5630,"low":5440,"close":5590,"volume":7968,"rsi_14":68.07,"sma_20":5062.5,"sma_60":5430.17,"sma_120":6234.58},{"date":"2024-12-13","open":5700,"high":5850,"low":5510,"close":5700,"volume":27444,"rsi_14":73.02,"sma_20":5115.0,"sma_60":5428.67,"sma_120":6210.42},{"date":"2024-12-16","open":5730,"high":5900,"low":5640,"close":5720,"volume":5958,"rsi_14":72.77,"sma_20":5163.25,"sma_60":5425.83,"sma_120":6186.58},{"date":"2024-12-17","open":5730,"high":5880,"low":5660,"close":5750,"volume":13040,"rsi_14":68.98,"sma_20":5212.0,"sma_60":5421.5,"sma_120":6162.5},{"date":"2024-12-18","open":5700,"high":6070,"low":5700,"close":6020,"volume":25259,"rsi_14":72.77,"sma_20":5276.25,"sma_60":5421.17,"sma_120":6141.75},{"date":"2024-12-19","open":5830,"high":6100,"low":5830,"close":6020,"volume":12042,"rsi_14":72.12,"sma_20":5336.25,"sma_60":5422.0,"sma_120":6120.75},{"date":"2024-12-20","open":6020,"high":6120,"low":5900,"close":5960,"volume":8772,"rsi_14":73.17,"sma_20":5393.5,"sma_60":5421.33,"sma_120":6099.25},{"date":"2024-12-23","open":5960,"high":6090,"low":5880,"close":5980,"volume":5235,"rsi_14":70.74,"sma_20":5457.0,"sma_60":5420.0,"sma_120":6077.83},{"date":"2024-12-24","open":6040,"high":6070,"low":5970,"close":5970,"volume":1551,"rsi_14":67.25,"sma_20":5518.0,"sma_60":5417.83,"sma_120":6057.0},{"date":"2024-12-26","open":5970,"high":6100,"low":5940,"close":6020,"volume":2873,"rsi_14":63.16,"sma_20":5567.0,"sma_60":5416.83,"sma_120":6037.92},{"date":"2024-12-27","open":5820,"high":6020,"low":5820,"close":5970,"volume":5526,"rsi_14":76.19,"sma_20":5613.0,"sma_60":5416.0,"sma_120":6018.42},{"date":"2024-12-30","open":5740,"high":5950,"low":5740,"close":5930,"volume":3719,"rsi_14":85.71,"sma_20":5654.5,"sma_60":5415.17,"sma_120":5997.92},{"date":"2025-01-02","open":5850,"high":5950,"low":5810,"close":5950,"volume":3509,"rsi_14":83.33,"sma_20":5701.5,"sma_60":5416.17,"sma_120":5979.75},{"date":"2025-01-03","open":5910,"high":6130,"low":5750,"close":6020,"volume":5243,"rsi_14":80.95,"sma_20":5742.5,"sma_60":5416.33,"sma_120":5962.0},{"date":"2025-01-06","open":6000,"high":6080,"low":5930,"close":6040,"volume":5784,"rsi_14":79.22,"sma_20":5775.5,"sma_60":5418.5,"sma_120":5944.25},{"date":"2025-01-07","open":6040,"high":6080,"low":5920,"close":6020,"volume":3325,"rsi_14":73.53,"sma_20":5795.5,"sma_60":5422.0,"sma_120":5926.25},{"date":"2025-01-08","open":6010,"high":6050,"low":5920,"close":6000,"volume":4912,"rsi_14":70.59,"sma_20":5830.0,"sma_60":5424.5,"sma_120":5908.0},{"date":"2025-01-09","open":5950,"high":6070,"low":5930,"close":6020,"volume":3535,"rsi_14":70.15,"sma_20":5874.5,"sma_60":5427.67,"sma_120":5890.5},{"date":"2025-01-10","open":6030,"high":6030,"low":5970,"close":6010,"volume":1873,"rsi_14":48.78,"sma_20":5909.5,"sma_60":5431.17,"sma_120":5874.42},{"date":"2025-01-13","open":6010,"high":6100,"low":5870,"close":6030,"volume":2041,"rsi_14":51.16,"sma_20":5936.0,"sma_60":5436.0,"sma_120":5858.5},{"date":"2025-01-14","open":6020,"high":6100,"low":5890,"close":6080,"volume":3444,"rsi_14":64.29,"sma_20":5960.5,"sma_60":5442.33,"sma_120":5843.92},{"date":"2025-01-15","open":6100,"high":6150,"low":5650,"close":6020,"volume":3102,"rsi_14":54.35,"sma_20":5976.5,"sma_60":5448.67,"sma_120":5830.58},{"date":"2025-01-16","open":5840,"high":6030,"low":5840,"close":5990,"volume":8573,"rsi_14":52.08,"sma_20":5990.0,"sma_60":5457.17,"sma_120":5818.25},{"date":"2025-01-17","open":5960,"high":5990,"low":5830,"close":5900,"volume":1750,"rsi_14":38.46,"sma_20":5997.5,"sma_60":5466.0,"sma_120":5802.67},{"date":"2025-01-20","open":5850,"high":6050,"low":5730,"close":5930,"volume":3352,"rsi_14":46.0,"sma_20":5993.0,"sma_60":5474.5,"sma_120":5789.67},{"date":"2025-01-21","open":5920,"high":5940,"low":5720,"close":5920,"volume":5779,"rsi_14":48.94,"sma_20":5988.0,"sma_60":5479.67,"sma_120":5776.92},{"date":"2025-01-22","open":5920,"high":5930,"low":5610,"close":5850,"volume":9291,"rsi_14":40.38,"sma_20":5982.5,"sma_60":5482.0,"sma_120":5763.58},{"date":"2025-01-23","open":5810,"high":5880,"low":5470,"close":5800,"volume":25967,"rsi_14":28.0,"sma_20":5973.5,"sma_60":5487.0,"sma_120":5754.0},{"date":"2025-01-24","open":5790,"high":5850,"low":5670,"close":5850,"volume":4683,"rsi_14":32.08,"sma_20":5967.5,"sma_60":5492.5,"sma_120":5744.67},{"date":"2025-01-31","open":5780,"high":5840,"low":5580,"close":5640,"volume":2237,"rsi_14":23.61,"sma_20":5948.5,"sma_60":5496.67,"sma_120":5734.58},{"date":"2025-02-03","open":5570,"high":5660,"low":5490,"close":5640,"volume":5446,"rsi_14":24.29,"sma_20":5932.0,"sma_60":5502.67,"sma_120":5725.83},{"date":"2025-02-04","open":5570,"high":5730,"low":5450,"close":5700,"volume":4980,"rsi_14":28.38,"sma_20":5920.5,"sma_60":5512.17,"sma_120":5717.25},{"date":"2025-02-05","open":5700,"high":5800,"low":5600,"close":5680,"volume":2749,"rsi_14":28.0,"sma_20":5907.0,"sma_60":5520.67,"sma_120":5707.83},{"date":"2025-02-06","open":5700,"high":5890,"low":5440,"close":5800,"volume":6137,"rsi_14":36.47,"sma_20":5896.0,"sma_60":5530.0,"sma_120":5699.58},{"date":"2025-02-07","open":5720,"high":5920,"low":5690,"close":5770,"volume":2985,"rsi_14":31.33,"sma_20":5882.5,"sma_60":5540.17,"sma_120":5699.92},{"date":"2025-02-10","open":5730,"high":5900,"low":5670,"close":5770,"volume":2661,"rsi_14":33.77,"sma_20":5870.0,"sma_60":5548.0,"sma_120":5699.25},{"date":"2025-02-11","open":5720,"high":5990,"low":5720,"close":5860,"volume":3810,"rsi_14":42.17,"sma_20":5863.0,"sma_60":5558.17,"sma_120":5695.75},{"date":"2025-02-12","open":5850,"high":6400,"low":5700,"close":6080,"volume":21064,"rsi_14":59.38,"sma_20":5866.0,"sma_60":5576.75,"sma_120":5693.92},{"date":"2025-02-13","open":6070,"high":6300,"low":5800,"close":5970,"volume":11364,"rsi_14":51.92,"sma_20":5864.0,"sma_60":5595.92,"sma_120":5690.33},{"date":"2025-02-14","open":5980,"high":6030,"low":5700,"close":5980,"volume":15330,"rsi_14":52.88,"sma_20":5861.5,"sma_60":5608.08,"sma_120":5687.58},{"date":"2025-02-17","open":5980,"high":6200,"low":5890,"close":5930,"volume":2868,"rsi_14":53.92,"sma_20":5854.0,"sma_60":5625.67,"sma_120":5685.0},{"date":"2025-02-18","open":5950,"high":5950,"low":5800,"close":5810,"volume":2999,"rsi_14":50.46,"sma_20":5843.5,"sma_60":5645.0,"sma_120":5681.08},{"date":"2025-02-19","open":5810,"high":5900,"low":5760,"close":5810,"volume":3894,"rsi_14":48.08,"sma_20":5834.5,"sma_60":5662.58,"sma_120":5677.0},{"date":"2025-02-20","open":5810,"high":5950,"low":5740,"close":5780,"volume":3988,"rsi_14":58.14,"sma_20":5828.5,"sma_60":5679.33,"sma_120":5673.92},{"date":"2025-02-21","open":5830,"high":5850,"low":5760,"close":5830,"volume":5554,"rsi_14":60.44,"sma_20":5823.5,"sma_60":5697.58,"sma_120":5669.17},{"date":"2025-02-24","open":5840,"high":5910,"low":5590,"close":5910,"volume":12213,"rsi_14":61.29,"sma_20":5823.0,"sma_60":5715.75,"sma_120":5664.83},{"date":"2025-02-25","open":5890,"high":5920,"low":5720,"close":5840,"volume":5533,"rsi_14":58.16,"sma_20":5822.5,"sma_60":5732.83,"sma_120":5661.0},{"date":"2025-02-26","open":5740,"high":5900,"low":5670,"close":5710,"volume":3830,"rsi_14":45.45,"sma_20":5818.0,"sma_60":5749.5,"sma_120":5656.25},{"date":"2025-02-27","open":5700,"high":5890,"low":5620,"close":5700,"volume":1052,"rsi_14":46.39,"sma_20":5810.5,"sma_60":5765.33,"sma_120":5654.17},{"date":"2025-02-28","open":5610,"high":5850,"low":5610,"close":5760,"volume":5130,"rsi_14":49.51,"sma_20":5816.5,"sma_60":5777.33,"sma_120":5651.33},{"date":"2025-03-04","open":5690,"high":5750,"low":5620,"close":5620,"volume":876,"rsi_14":38.89,"sma_20":5815.5,"sma_60":5786.83,"sma_120":5647.83},{"date":"2025-03-05","open":5630,"high":5680,"low":5600,"close":5680,"volume":3413,"rsi_14":28.26,"sma_20":5814.5,"sma_60":5796.5,"sma_120":5644.92},{"date":"2025-03-06","open":5590,"high":5720,"low":5590,"close":5720,"volume":5762,"rsi_14":35.29,"sma_20":5816.5,"sma_60":5808.33,"sma_120":5642.17},{"date":"2025-03-07","open":5720,"high":5780,"low":5580,"close":5710,"volume":5251,"rsi_14":34.12,"sma_20":5812.0,"sma_60":5816.83,"sma_120":5639.5},{"date":"2025-03-10","open":5670,"high":5720,"low":5510,"close":5700,"volume":3060,"rsi_14":35.8,"sma_20":5808.5,"sma_60":5822.17,"sma_120":5636.75},{"date":"2025-03-11","open":5560,"high":5710,"low":5500,"close":5630,"volume":5044,"rsi_14":38.16,"sma_20":5801.5,"sma_60":5822.33,"sma_120":5635.42},{"date":"2025-03-12","open":5590,"high":5730,"low":5590,"close":5630,"volume":3927,"rsi_14":38.16,"sma_20":5790.0,"sma_60":5827.67,"sma_120":5635.33},{"date":"2025-03-13","open":5590,"high":5710,"low":5500,"close":5640,"volume":7336,"rsi_14":40.54,"sma_20":5768.0,"sma_60":5836.17,"sma_120":5636.08},{"date":"2025-03-14","open":5640,"high":5770,"low":5500,"close":5680,"volume":4488,"rsi_14":39.73,"sma_20":5753.5,"sma_60":5842.33,"sma_120":5637.33},{"date":"2025-03-17","open":5660,"high":5690,"low":5580,"close":5680,"volume":2397,"rsi_14":32.31,"sma_20":5738.5,"sma_60":5845.33,"sma_120":5637.5},{"date":"2025-03-18","open":5670,"high":5720,"low":5440,"close":5660,"volume":7581,"rsi_14":35.0,"sma_20":5725.0,"sma_60":5846.5,"sma_120":5638.33},{"date":"2025-03-19","open":5640,"high":5640,"low":5510,"close":5520,"volume":2742,"rsi_14":34.43,"sma_20":5710.5,"sma_60":5843.5,"sma_120":5636.08},{"date":"2025-03-20","open":5530,"high":5550,"low":5250,"close":5470,"volume":7755,"rsi_14":32.31,"sma_20":5693.5,"sma_60":5839.33,"sma_120":5632.58},{"date":"2025-03-21","open":5470,"high":5850,"low":5280,"close":5500,"volume":15125,"rsi_14":29.03,"sma_20":5679.5,"sma_60":5835.17,"sma_120":5628.33},{"date":"2025-03-24","open":5500,"high":5810,"low":5450,"close":5450,"volume":5860,"rsi_14":33.96,"sma_20":5660.5,"sma_60":5825.67,"sma_120":5623.42},{"date":"2025-03-25","open":5600,"high":5690,"low":5350,"close":5350,"volume":2688,"rsi_14":21.05,"sma_20":5632.5,"sma_60":5814.5,"sma_120":5618.25},{"date":"2025-03-26","open":5340,"high":5400,"low":5150,"close":5210,"volume":16668,"rsi_14":11.94,"sma_20":5601.0,"sma_60":5802.0,"sma_120":5611.67},{"date":"2025-03-27","open":5260,"high":5380,"low":5230,"close":5320,"volume":3702,"rsi_14":24.68,"sma_20":5581.5,"sma_60":5791.0,"sma_120":5605.5},{"date":"2025-03-28","open":5330,"high":5420,"low":5080,"close":5350,"volume":7204,"rsi_14":27.85,"sma_20":5564.0,"sma_60":5780.67,"sma_120":5599.25},{"date":"2025-03-31","open":5290,"high":5370,"low":5100,"close":5150,"volume":12687,"rsi_14":23.91,"sma_20":5533.5,"sma_60":5766.17,"sma_120":5591.5},{"date":"2025-04-01","open":5100,"high":5520,"low":5100,"close":5420,"volume":10284,"rsi_14":41.18,"sma_20":5523.5,"sma_60":5757.0,"sma_120":5586.5},{"date":"2025-04-02","open":5430,"high":5530,"low":5330,"close":5400,"volume":3852,"rsi_14":40.0,"sma_20":5509.5,"sma_60":5748.17,"sma_120":5581.67},{"date":"2025-04-03","open":5340,"high":5340,"low":5190,"close":5240,"volume":3766,"rsi_14":33.33,"sma_20":5485.5,"sma_60":5736.33,"sma_120":5576.25},{"date":"2025-04-04","open":5220,"high":5400,"low":4910,"close":5400,"volume":12647,"rsi_14":40.54,"sma_20":5470.0,"sma_60":5726.0,"sma_120":5571.17},{"date":"2025-04-07","open":5400,"high":5400,"low":5000,"close":5330,"volume":9902,"rsi_14":39.22,"sma_20":5451.5,"sma_60":5714.17,"sma_120":5566.33},{"date":"2025-04-08","open":5290,"high":5420,"low":5270,"close":5390,"volume":4284,"rsi_14":45.52,"sma_20":5439.5,"sma_60":5703.67,"sma_120":5562.83},{"date":"2025-04-09","open":5350,"high":5390,"low":5230,"close":5390,"volume":3499,"rsi_14":47.14,"sma_20":5427.5,"sma_60":5693.5,"sma_120":5559.0},{"date":"2025-04-10","open":5460,"high":5500,"low":5200,"close":5420,"volume":3329,"rsi_14":47.14,"sma_20":5416.5,"sma_60":5683.5,"sma_120":5555.58},{"date":"2025-04-11","open":5350,"high":5470,"low":5320,"close":5350,"volume":4060,"rsi_14":46.48,"sma_20":5400.0,"sma_60":5672.5,"sma_120":5551.83},{"date":"2025-04-14","open":5400,"high":5430,"low":5360,"close":5390,"volume":3296,"rsi_14":51.47,"sma_20":5385.5,"sma_60":5661.83,"sma_120":5548.92},{"date":"2025-04-15","open":5400,"high":5500,"low":5330,"close":5450,"volume":4346,"rsi_14":59.38,"sma_20":5375.0,"sma_60":5651.33,"sma_120":5546.83},{"date":"2025-04-16","open":5440,"high":5490,"low":5380,"close":5450,"volume":1699,"rsi_14":55.56,"sma_20":5371.5,"sma_60":5641.83,"sma_120":5545.25},{"date":"2025-04-17","open":5480,"high":5690,"low":5390,"close":5640,"volume":5327,"rsi_14":60.9,"sma_20":5380.0,"sma_60":5636.0,"sma_120":5546.58},{"date":"2025-04-18","open":5580,"high":5730,"low":5500,"close":5610,"volume":4277,"rsi_14":69.83,"sma_20":5385.5,"sma_60":5631.17,"sma_120":5548.58},{"date":"2025-04-21","open":5610,"high":5780,"low":5540,"close":5720,"volume":5141,"rsi_14":65.0,"sma_20":5399.0,"sma_60":5627.67,"sma_120":5551.08},{"date":"2025-04-22","open":5710,"high":5930,"low":5650,"close":5870,"volume":17153,"rsi_14":70.8,"sma_20":5425.0,"sma_60":5626.83,"sma_120":5553.25},{"date":"2025-04-23","open":5850,"high":6000,"low":5810,"close":5900,"volume":14265,"rsi_14":83.0,"sma_20":5459.5,"sma_60":5627.67,"sma_120":5554.83},{"date":"2025-04-24","open":5940,"high":6090,"low":5730,"close":5940,"volume":3637,"rsi_14":80.68,"sma_20":5490.5,"sma_60":5630.0,"sma_120":5558.5},{"date":"2025-04-25","open":6090,"high":6090,"low":5890,"close":6040,"volume":3594,"rsi_14":89.01,"sma_20":5525.0,"sma_60":5633.17,"sma_120":5562.83},{"date":"2025-04-28","open":6030,"high":6100,"low":5960,"close":5970,"volume":5596,"rsi_14":81.52,"sma_20":5566.0,"sma_60":5638.67,"sma_120":5567.67},{"date":"2025-04-29","open":5910,"high":6100,"low":5910,"close":5970,"volume":9813,"rsi_14":81.52,"sma_20":5593.5,"sma_60":5644.17,"sma_120":5573.42},{"date":"2025-04-30","open":6020,"high":6050,"low":5980,"close":6000,"volume":1884,"rsi_14":81.52,"sma_20":5623.5,"sma_60":5649.17,"sma_120":5580.67},{"date":"2025-05-02","open":5990,"high":6050,"low":5890,"close":5890,"volume":1954,"rsi_14":78.12,"sma_20":5656.0,"sma_60":5652.67,"sma_120":5586.67},{"date":"2025-05-07","open":5920,"high":5960,"low":5820,"close":5900,"volume":2192,"rsi_14":77.42,"sma_20":5681.0,"sma_60":5654.33,"sma_120":5592.17},{"date":"2025-05-08","open":5920,"high":5920,"low":5870,"close":5900,"volume":1469,"rsi_14":75.86,"sma_20":5709.5,"sma_60":5656.5,"sma_120":5598.33},{"date":"2025-05-09","open":5930,"high":6050,"low":5780,"close":5920,"volume":1235,"rsi_14":76.4,"sma_20":5736.0,"sma_60":5659.0,"sma_120":5603.5},{"date":"2025-05-12","open":5940,"high":6250,"low":5850,"close":6130,"volume":10994,"rsi_14":76.92,"sma_20":5773.0,"sma_60":5663.5,"sma_120":5610.83},{"date":"2025-05-13","open":6150,"high":6150,"low":6080,"close":6080,"volume":4052,"rsi_14":75.27,"sma_20":5806.0,"sma_60":5663.5,"sma_120":5620.12},{"date":"2025-05-14","open":6150,"high":6260,"low":6100,"close":6260,"volume":5697,"rsi_14":77.0,"sma_20":5851.5,"sma_60":5668.33,"sma_120":5632.12},{"date":"2025-05-15","open":6230,"high":6380,"low":6200,"close":6300,"volume":6376,"rsi_14":74.16,"sma_20":5897.0,"sma_60":5673.67,"sma_120":5640.88},{"date":"2025-05-16","open":6300,"high":6400,"low":6200,"close":6200,"volume":11842,"rsi_14":65.62,"sma_20":5934.5,"sma_60":5678.17,"sma_120":5651.92},{"date":"2025-05-19","open":6240,"high":6480,"low":6170,"close":6250,"volume":5253,"rsi_14":65.98,"sma_20":5974.5,"sma_60":5685.5,"sma_120":5665.25},{"date":"2025-05-20","open":6250,"high":6250,"low":6110,"close":6110,"volume":1139,"rsi_14":53.47,"sma_20":5998.0,"sma_60":5690.5,"sma_120":5676.54},{"date":"2025-05-21","open":6130,"high":6150,"low":5900,"close":6100,"volume":8888,"rsi_14":56.84,"sma_20":6022.5,"sma_60":5695.83,"sma_120":5687.58},{"date":"2025-05-22","open":6050,"high":6050,"low":5890,"close":5890,"volume":1647,"rsi_14":46.55,"sma_20":6031.0,"sma_60":5696.83,"sma_120":5697.21},{"date":"2025-05-23","open":5850,"high":5930,"low":5800,"close":5930,"volume":2025,"rsi_14":47.01,"sma_20":6034.0,"sma_60":5697.17,"sma_120":5706.46},{"date":"2025-05-26","open":6040,"high":6050,"low":5700,"close":5960,"volume":4045,"rsi_14":53.21,"sma_20":6037.0,"sma_60":5699.17,"sma_120":5716.0},{"date":"2025-05-27","open":5910,"high":5910,"low":5760,"close":5810,"volume":3401,"rsi_14":46.34,"sma_20":6030.5,"sma_60":5700.83,"sma_120":5725.17},{"date":"2025-05-28","open":5810,"high":5860,"low":5690,"close":5820,"volume":7307,"rsi_14":46.77,"sma_20":6019.5,"sma_60":5702.83,"sma_120":5734.08},{"date":"2025-05-29","open":5820,"high":5820,"low":5710,"close":5790,"volume":5370,"rsi_14":44.8,"sma_20":6010.5,"sma_60":5703.33,"sma_120":5740.33},{"date":"2025-05-30","open":5800,"high":5800,"low":5700,"close":5790,"volume":1614,"rsi_14":33.65,"sma_20":6001.5,"sma_60":5706.17,"sma_120":5746.5},{"date":"2025-06-02","open":5790,"high":5850,"low":5720,"close":5850,"volume":1255,"rsi_14":39.05,"sma_20":5994.0,"sma_60":5709.0,"sma_120":5752.75},{"date":"2025-06-04","open":5830,"high":6020,"low":5830,"close":6000,"volume":3737,"rsi_14":37.25,"sma_20":5999.5,"sma_60":5713.67,"sma_120":5761.0},{"date":"2025-06-05","open":5930,"high":6250,"low":5930,"close":6110,"volume":2612,"rsi_14":41.28,"sma_20":6010.0,"sma_60":5720.33,"sma_120":5768.58},{"date":"2025-06-09","open":6070,"high":6370,"low":5800,"close":5990,"volume":20934,"rsi_14":40.54,"sma_20":6014.5,"sma_60":5725.17,"sma_120":5773.67},{"date":"2025-06-10","open":6090,"high":6400,"low":6000,"close":6380,"volume":11981,"rsi_14":54.48,"sma_20":6037.5,"sma_60":5737.67,"sma_120":5780.0},{"date":"2025-06-11","open":6380,"high":6440,"low":6280,"close":6400,"volume":6538,"rsi_14":60.9,"sma_20":6051.0,"sma_60":5750.5,"sma_120":5789.08},{"date":"2025-06-12","open":6390,"high":6460,"low":6250,"close":6380,"volume":6579,"rsi_14":60.45,"sma_20":6066.0,"sma_60":5762.83,"sma_120":5799.5},{"date":"2025-06-13","open":6370,"high":6460,"low":6210,"close":6460,"volume":2968,"rsi_14":73.55,"sma_20":6076.0,"sma_60":5775.83,"sma_120":5809.08},{"date":"2025-06-16","open":6460,"high":6470,"low":6320,"close":6470,"volume":4457,"rsi_14":72.88,"sma_20":6084.5,"sma_60":5789.0,"sma_120":5817.17},{"date":"2025-06-17","open":6400,"high":6540,"low":6290,"close":6390,"volume":3191,"rsi_14":67.48,"sma_20":6094.0,"sma_60":5801.17,"sma_120":5823.83},{"date":"2025-06-18","open":6340,"high":6490,"low":6310,"close":6410,"volume":8832,"rsi_14":77.27,"sma_20":6102.0,"sma_60":5816.0,"sma_120":5829.75},{"date":"2025-06-19","open":6400,"high":6490,"low":6000,"close":6320,"volume":25404,"rsi_14":71.19,"sma_20":6112.5,"sma_60":5830.17,"sma_120":5834.75},{"date":"2025-06-20","open":6320,"high":6340,"low":6100,"close":6140,"volume":9268,"rsi_14":63.16,"sma_20":6114.5,"sma_60":5840.83,"sma_120":5838.0},{"date":"2025-06-23","open":6130,"high":6240,"low":5970,"close":5990,"volume":14905,"rsi_14":56.76,"sma_20":6119.5,"sma_60":5849.83,"sma_120":5837.75},{"date":"2025-06-24","open":6100,"high":6200,"low":5920,"close":6130,"volume":4839,"rsi_14":58.97,"sma_20":6129.5,"sma_60":5862.83,"sma_120":5838.67},{"date":"2025-06-25","open":6080,"high":6310,"low":6050,"close":6310,"volume":4921,"rsi_14":59.75,"sma_20":6147.0,"sma_60":5881.17,"sma_120":5841.58},{"date":"2025-06-26","open":6290,"high":6400,"low":6040,"close":6190,"volume":4620,"rsi_14":52.5,"sma_20":6166.0,"sma_60":5895.67,"sma_120":5843.33},{"date":"2025-06-27","open":6180,"high":6300,"low":6130,"close":6270,"volume":2935,"rsi_14":58.97,"sma_20":6188.5,"sma_60":5911.0,"sma_120":5845.83},{"date":"2025-06-30","open":6300,"high":6360,"low":6000,"close":6000,"volume":8277,"rsi_14":36.81,"sma_20":6199.0,"sma_60":5925.17,"sma_120":5845.67},{"date":"2025-07-01","open":6590,"high":7800,"low":6050,"close":6070,"volume":1576209,"rsi_14":38.93,"sma_20":6213.0,"sma_60":5936.0,"sma_120":5846.5},{"date":"2025-07-02","open":6160,"high":6160,"low":5710,"close":5770,"volume":118720,"rsi_14":32.77,"sma_20":6209.0,"sma_60":5942.17,"sma_120":5845.17},{"date":"2025-07-03","open":5720,"high":6010,"low":5720,"close":5810,"volume":31071,"rsi_14":31.21,"sma_20":6199.5,"sma_60":5951.67,"sma_120":5844.0},{"date":"2025-07-04","open":5810,"high":5870,"low":5690,"close":5850,"volume":31276,"rsi_14":32.39,"sma_20":6186.5,"sma_60":5959.17,"sma_120":5842.58},{"date":"2025-07-07","open":5850,"high":5850,"low":5570,"close":5570,"volume":42491,"rsi_14":29.08,"sma_20":6165.5,"sma_60":5963.17,"sma_120":5838.67},{"date":"2025-07-08","open":5570,"high":5800,"low":5390,"close":5640,"volume":40386,"rsi_14":30.85,"sma_20":6128.5,"sma_60":5967.33,"sma_120":5835.5},{"date":"2025-07-09","open":5650,"high":5650,"low":5430,"close":5480,"volume":23552,"rsi_14":29.81,"sma_20":6082.5,"sma_60":5968.83,"sma_120":5831.17},{"date":"2025-07-10","open":5540,"high":5580,"low":5360,"close":5510,"volume":25899,"rsi_14":33.68,"sma_20":6039.0,"sma_60":5970.33,"sma_120":5826.92},{"date":"2025-07-11","open":5490,"high":5670,"low":5440,"close":5510,"volume":17427,"rsi_14":36.52,"sma_20":5991.5,"sma_60":5973.0,"sma_120":5822.75},{"date":"2025-07-14","open":5540,"high":5650,"low":5450,"close":5570,"volume":9691,"rsi_14":33.53,"sma_20":5946.5,"sma_60":5976.0,"sma_120":5818.92},{"date":"2025-07-15","open":5570,"high":5570,"low":5300,"close":5510,"volume":46464,"rsi_14":24.68,"sma_20":5902.5,"sma_60":5977.0,"sma_120":5814.17},{"date":"2025-07-16","open":5500,"high":5720,"low":5360,"close":5440,"volume":11373,"rsi_14":25.49,"sma_20":5854.0,"sma_60":5976.83,"sma_120":5809.33},{"date":"2025-07-17","open":5440,"high":5490,"low":5420,"close":5490,"volume":7213,"rsi_14":24.0,"sma_20":5812.5,"sma_60":5974.33,"sma_120":5805.17},{"date":"2025-07-18","open":5490,"high":5530,"low":5400,"close":5480,"volume":9420,"rsi_14":29.03,"sma_20":5779.5,"sma_60":5972.17,"sma_120":5801.67},{"date":"2025-07-21","open":5670,"high":5670,"low":5410,"close":5450,"volume":11545,"rsi_14":24.17,"sma_20":5752.5,"sma_60":5967.67,"sma_120":5797.67},{"date":"2025-07-22","open":5490,"high":5520,"low":5410,"close":5520,"volume":5293,"rsi_14":37.11,"sma_20":5722.0,"sma_60":5961.83,"sma_120":5794.33},{"date":"2025-07-23","open":5520,"high":5540,"low":5450,"close":5540,"volume":5857,"rsi_14":35.79,"sma_20":5683.5,"sma_60":5955.83,"sma_120":5791.75},{"date":"2025-07-24","open":5540,"high":5545,"low":5440,"close":5530,"volume":5208,"rsi_14":32.61,"sma_20":5650.5,"sma_60":5949.0,"sma_120":5789.5},{"date":"2025-07-25","open":5530,"high":5530,"low":5430,"close":5430,"volume":6115,"rsi_14":40.54,"sma_20":5608.5,"sma_60":5938.83,"sma_120":5786.0},{"date":"2025-07-28","open":5430,"high":5470,"low":5300,"close":5400,"volume":10607,"rsi_14":32.86,"sma_20":5578.5,"sma_60":5929.33,"sma_120":5784.0},{"date":"2025-07-29","open":5400,"high":5490,"low":5290,"close":5310,"volume":9728,"rsi_14":36.51,"sma_20":5540.5,"sma_60":5918.33,"sma_120":5781.25},{"date":"2025-07-30","open":5320,"high":5370,"low":5240,"close":5330,"volume":9349,"rsi_14":35.48,"sma_20":5518.5,"sma_60":5907.17,"sma_120":5778.17},{"date":"2025-07-31","open":5330,"high":5340,"low":5090,"close":5260,"volume":17002,"rsi_14":31.88,"sma_20":5491.0,"sma_60":5896.67,"sma_120":5774.67},{"date":"2025-08-01","open":5290,"high":5290,"low":5080,"close":5190,"volume":9502,"rsi_14":22.86,"sma_20":5458.0,"sma_60":5884.83,"sma_120":5769.58},{"date":"2025-08-04","open":5190,"high":5190,"low":5060,"close":5110,"volume":8577,"rsi_14":22.22,"sma_20":5435.0,"sma_60":5871.67,"sma_120":5764.08},{"date":"2025-08-05","open":5120,"high":5180,"low":5040,"close":5120,"volume":11484,"rsi_14":25.76,"sma_20":5409.0,"sma_60":5858.33,"sma_120":5758.67},{"date":"2025-08-06","open":5120,"high":5120,"low":4995,"close":5060,"volume":21386,"rsi_14":17.91,"sma_20":5388.0,"sma_60":5840.5,"sma_120":5752.0},{"date":"2025-08-07","open":5060,"high":5100,"low":5000,"close":5010,"volume":6392,"rsi_14":16.9,"sma_20":5363.0,"sma_60":5822.67,"sma_120":5743.08},{"date":"2025-08-08","open":5050,"high":5170,"low":5020,"close":5050,"volume":5266,"rsi_14":22.22,"sma_20":5340.0,"sma_60":5802.5,"sma_120":5735.42},{"date":"2025-08-11","open":5080,"high":5080,"low":4985,"close":5050,"volume":6798,"rsi_14":13.85,"sma_20":5314.0,"sma_60":5781.67,"sma_120":5727.67},{"date":"2025-08-12","open":5050,"high":5330,"low":5030,"close":5140,"volume":6082,"rsi_14":22.22,"sma_20":5295.5,"sma_60":5764.0,"sma_120":5721.08},{"date":"2025-08-13","open":5130,"high":5180,"low":5120,"close":5180,"volume":5265,"rsi_14":26.67,"sma_20":5282.5,"sma_60":5746.17,"sma_120":5715.83},{"date":"2025-08-14","open":5160,"high":5350,"low":5150,"close":5250,"volume":6438,"rsi_14":37.5,"sma_20":5270.5,"sma_60":5731.83,"sma_120":5711.17},{"date":"2025-08-18","open":5250,"high":5300,"low":5120,"close":5130,"volume":3752,"rsi_14":33.33,"sma_20":5253.0,"sma_60":5715.67,"sma_120":5705.75},{"date":"2025-08-19","open":5130,"high":5170,"low":5020,"close":5150,"volume":6663,"rsi_14":39.19,"sma_20":5238.0,"sma_60":5703.33,"sma_120":5700.08},{"date":"2025-08-20","open":5090,"high":5090,"low":4795,"close":4975,"volume":49928,"rsi_14":30.17,"sma_20":5210.75,"sma_60":5687.42,"sma_120":5692.29},{"date":"2025-08-21","open":4985,"high":5070,"low":4945,"close":5020,"volume":7643,"rsi_14":36.21,"sma_20":5184.75,"sma_60":5671.75,"sma_120":5685.46},{"date":"2025-08-22","open":5010,"high":5130,"low":4940,"close":4955,"volume":3777,"rsi_14":36.42,"sma_20":5156.0,"sma_60":5657.5,"sma_120":5679.17},{"date":"2025-08-25","open":5000,"high":5150,"low":4975,"close":4990,"volume":1276,"rsi_14":42.68,"sma_20":5134.0,"sma_60":5643.67,"sma_120":5673.25},{"date":"2025-08-26","open":5070,"high":5100,"low":4935,"close":5020,"volume":3856,"rsi_14":44.05,"sma_20":5115.0,"sma_60":5630.83,"sma_120":5667.08},{"date":"2025-08-27","open":5030,"high":5180,"low":4940,"close":5150,"volume":10046,"rsi_14":54.95,"sma_20":5107.0,"sma_60":5620.17,"sma_120":5663.17},{"date":"2025-08-28","open":5150,"high":5240,"low":5060,"close":5160,"volume":5220,"rsi_14":58.62,"sma_20":5098.5,"sma_60":5608.67,"sma_120":5658.83},{"date":"2025-08-29","open":5160,"high":5260,"low":5050,"close":5130,"volume":1759,"rsi_14":54.65,"sma_20":5092.0,"sma_60":5594.17,"sma_120":5653.92},{"date":"2025-09-01","open":5150,"high":5220,"low":4950,"close":4970,"volume":3816,"rsi_14":46.08,"sma_20":5081.0,"sma_60":5575.17,"sma_120":5647.75},{"date":"2025-09-02","open":4970,"high":5140,"low":4935,"close":5140,"volume":5763,"rsi_14":50.0,"sma_20":5082.5,"sma_60":5561.0,"sma_120":5643.08},{"date":"2025-09-03","open":5100,"high":5180,"low":5090,"close":5170,"volume":2800,"rsi_14":49.54,"sma_20":5085.0,"sma_60":5540.83,"sma_120":5639.25},{"date":"2025-09-04","open":5140,"high":5190,"low":5110,"close":5180,"volume":2105,"rsi_14":46.6,"sma_20":5091.0,"sma_60":5520.5,"sma_120":5635.5},{"date":"2025-09-05","open":5170,"high":5240,"low":5090,"close":5180,"volume":4925,"rsi_14":52.75,"sma_20":5099.5,"sma_60":5500.5,"sma_120":5631.67},{"date":"2025-09-08","open":5150,"high":5200,"low":5130,"close":5160,"volume":1603,"rsi_14":50.55,"sma_20":5105.0,"sma_60":5478.83,"sma_120":5627.33},{"date":"2025-09-09","open":5150,"high":5150,"low":5010,"close":5020,"volume":8138,"rsi_14":52.57,"sma_20":5103.5,"sma_60":5454.67,"sma_120":5621.83},{"date":"2025-09-10","open":4980,"high":5200,"low":4980,"close":5190,"volume":5588,"rsi_14":58.5,"sma_20":5106.0,"sma_60":5434.67,"sma_120":5617.92},{"date":"2025-09-11","open":5190,"high":5190,"low":5110,"close":5180,"volume":2677,"rsi_14":61.9,"sma_20":5106.0,"sma_60":5414.17,"sma_120":5615.08},{"date":"2025-09-12","open":5140,"high":5230,"low":5130,"close":5150,"volume":6618,"rsi_14":58.51,"sma_20":5101.0,"sma_60":5394.67,"sma_120":5612.42},{"date":"2025-09-15","open":5110,"high":5250,"low":5110,"close":5120,"volume":3672,"rsi_14":55.32,"sma_20":5100.5,"sma_60":5377.67,"sma_120":5609.25},{"date":"2025-09-16","open":5120,"high":5200,"low":5090,"close":5100,"volume":2220,"rsi_14":46.99,"sma_20":5098.0,"sma_60":5362.83,"sma_120":5606.33},{"date":"2025-09-17","open":5090,"high":5250,"low":5090,"close":5130,"volume":3708,"rsi_14":48.24,"sma_20":5105.75,"sma_60":5346.17,"sma_120":5604.5},{"date":"2025-09-18","open":5080,"high":5120,"low":5051,"close":5110,"volume":7073,"rsi_14":51.76,"sma_20":5112.75,"sma_60":5327.0,"sma_120":5604.08},{"date":"2025-09-19","open":5130,"high":5210,"low":5090,"close":5110,"volume":5843,"rsi_14":59.46,"sma_20":5120.5,"sma_60":5309.0,"sma_120":5602.33},{"date":"2025-09-22","open":5180,"high":5190,"low":5100,"close":5120,"volume":1357,"rsi_14":48.28,"sma_20":5127.0,"sma_60":5289.83,"sma_120":5600.42},{"date":"2025-09-23","open":5120,"high":5170,"low":5000,"close":5020,"volume":9737,"rsi_14":38.46,"sma_20":5127.0,"sma_60":5273.5,"sma_120":5599.33},{"date":"2025-09-24","open":5100,"high":5120,"low":5010,"close":5060,"volume":2972,"rsi_14":41.18,"sma_20":5122.5,"sma_60":5256.67,"sma_120":5596.33},{"date":"2025-09-25","open":5120,"high":5120,"low":4990,"close":5080,"volume":2431,"rsi_14":42.86,"sma_20":5118.5,"sma_60":5245.17,"sma_120":5593.67},{"date":"2025-09-26","open":5020,"high":5080,"low":4955,"close":5000,"volume":12739,"rsi_14":39.47,"sma_20":5112.0,"sma_60":5231.67,"sma_120":5591.67},{"date":"2025-09-29","open":4970,"high":4970,"low":4910,"close":4915,"volume":7116,"rsi_14":42.55,"sma_20":5109.25,"sma_60":5216.08,"sma_120":5587.62},{"date":"2025-09-30","open":4900,"high":4975,"low":4900,"close":4955,"volume":3685,"rsi_14":29.57,"sma_20":5100.0,"sma_60":5205.83,"sma_120":5584.5},{"date":"2025-10-01","open":4960,"high":5050,"low":4855,"close":4855,"volume":5498,"rsi_14":25.56,"sma_20":5084.25,"sma_60":5192.75,"sma_120":5580.04},{"date":"2025-10-02","open":4885,"high":5035,"low":4885,"close":4935,"volume":4222,"rsi_14":36.3,"sma_20":5072.75,"sma_60":5183.92,"sma_120":5576.38},{"date":"2025-10-10","open":4975,"high":4985,"low":4860,"close":4870,"volume":5514,"rsi_14":33.97,"sma_20":5057.25,"sma_60":5173.25,"sma_120":5571.79},{"date":"2025-10-13","open":4870,"high":4870,"low":4770,"close":4810,"volume":17666,"rsi_14":32.32,"sma_20":5039.75,"sma_60":5161.58,"sma_120":5567.29},{"date":"2025-10-14","open":4860,"high":4860,"low":4740,"close":4800,"volume":10340,"rsi_14":29.38,"sma_20":5028.75,"sma_60":5148.75,"sma_120":5562.38},{"date":"2025-10-15","open":4800,"high":4825,"low":4690,"close":4825,"volume":16944,"rsi_14":28.93,"sma_20":5010.5,"sma_60":5137.33,"sma_120":5557.17},{"date":"2025-10-16","open":4790,"high":4990,"low":4780,"close":4985,"volume":13536,"rsi_14":43.09,"sma_20":5000.75,"sma_60":5129.75,"sma_120":5553.29},{"date":"2025-10-17","open":4960,"high":5000,"low":4870,"close":4910,"volume":7277,"rsi_14":39.18,"sma_20":4988.75,"sma_60":5120.08,"sma_120":5547.21},{"date":"2025-10-20","open":4940,"high":5000,"low":4865,"close":4895,"volume":5476,"rsi_14":42.94,"sma_20":4977.5,"sma_60":5110.33,"sma_120":5541.25},{"date":"2025-10-21","open":4875,"high":4920,"low":4810,"close":4920,"volume":9674,"rsi_14":41.95,"sma_20":4968.5,"sma_60":5101.5,"sma_120":5534.58},{"date":"2025-10-22","open":4865,"high":5000,"low":4865,"close":4920,"volume":3166,"rsi_14":40.59,"sma_20":4958.0,"sma_60":5091.5,"sma_120":5526.67},{"date":"2025-10-23","open":4920,"high":5100,"low":4900,"close":4940,"volume":2803,"rsi_14":46.2,"sma_20":4947.0,"sma_60":5081.5,"sma_120":5518.67},{"date":"2025-10-24","open":4940,"high":5000,"low":4930,"close":4990,"volume":9945,"rsi_14":54.97,"sma_20":4941.0,"sma_60":5072.5,"sma_120":5510.75},{"date":"2025-10-27","open":5090,"high":5090,"low":4900,"close":4940,"volume":7146,"rsi_14":49.02,"sma_20":4932.0,"sma_60":5064.33,"sma_120":5501.58},{"date":"2025-10-28","open":4890,"high":4910,"low":4725,"close":4890,"volume":11376,"rsi_14":52.45,"sma_20":4925.5,"sma_60":5055.83,"sma_120":5492.58},{"date":"2025-10-29","open":4890,"high":5100,"low":4815,"close":4870,"volume":7391,"rsi_14":43.75,"sma_20":4916.0,"sma_60":5048.5,"sma_120":5483.42},{"date":"2025-10-30","open":4940,"high":5010,"low":4870,"close":4975,"volume":9188,"rsi_14":57.89,"sma_20":4910.75,"sma_60":5042.58,"sma_120":5474.88},{"date":"2025-10-31","open":4975,"high":4975,"low":4890,"close":4890,"volume":4197,"rsi_14":55.8,"sma_20":4905.25,"sma_60":5036.42,"sma_120":5466.54},{"date":"2025-11-03","open":4945,"high":4970,"low":4810,"close":4820,"volume":12483,"rsi_14":51.33,"sma_20":4900.5,"sma_60":5030.25,"sma_120":5457.54},{"date":"2025-11-04","open":4730,"high":4990,"low":4720,"close":4720,"volume":10994,"rsi_14":43.64,"sma_20":4888.75,"sma_60":5023.75,"sma_120":5447.71},{"date":"2025-11-05","open":4810,"high":4810,"low":4590,"close":4700,"volume":13117,"rsi_14":29.2,"sma_20":4881.0,"sma_60":5016.75,"sma_120":5437.54},{"date":"2025-11-06","open":4700,"high":4925,"low":4685,"close":4745,"volume":5555,"rsi_14":37.4,"sma_20":4870.75,"sma_60":5011.5,"sma_120":5426.0},{"date":"2025-11-07","open":4780,"high":5000,"low":4740,"close":4980,"volume":47734,"rsi_14":54.86,"sma_20":4876.25,"sma_60":5011.0,"sma_120":5416.83},{"date":"2025-11-10","open":4925,"high":5020,"low":4900,"close":4970,"volume":12734,"rsi_14":52.91,"sma_20":4884.25,"sma_60":5009.67,"sma_120":5406.08},{"date":"2025-11-11","open":4960,"high":5060,"low":4945,"close":5010,"volume":14020,"rsi_14":55.0,"sma_20":4894.75,"sma_60":5009.0,"sma_120":5395.33},{"date":"2025-11-12","open":4995,"high":5060,"low":4985,"close":4995,"volume":9354,"rsi_14":53.07,"sma_20":4903.25,"sma_60":5006.58,"sma_120":5385.29},{"date":"2025-11-13","open":5040,"high":5050,"low":4960,"close":4990,"volume":5199,"rsi_14":50.0,"sma_20":4903.5,"sma_60":5003.42,"sma_120":5374.79},{"date":"2025-11-14","open":4990,"high":4990,"low":4920,"close":4950,"volume":2816,"rsi_14":50.6,"sma_20":4905.5,"sma_60":4998.42,"sma_120":5365.12},{"date":"2025-11-17","open":4950,"high":4955,"low":4895,"close":4945,"volume":4033,"rsi_14":53.46,"sma_20":4908.0,"sma_60":4995.33,"sma_120":5355.5},{"date":"2025-11-18","open":5010,"high":5090,"low":4800,"close":4810,"volume":2295,"rsi_14":46.7,"sma_20":4902.5,"sma_60":4989.67,"sma_120":5346.5},{"date":"2025-11-19","open":4690,"high":4895,"low":4690,"close":4860,"volume":6852,"rsi_14":43.27,"sma_20":4899.5,"sma_60":4987.75,"sma_120":5337.58},{"date":"2025-11-20","open":4840,"high":4900,"low":4800,"close":4845,"volume":2942,"rsi_14":47.13,"sma_20":4894.75,"sma_60":4984.83,"sma_120":5328.29},{"date":"2025-11-21","open":4800,"high":4920,"low":4800,"close":4885,"volume":4561,"rsi_14":54.3,"sma_20":4889.5,"sma_60":4983.67,"sma_120":5320.58},{"date":"2025-11-24","open":4890,"high":4895,"low":4800,"close":4800,"volume":4229,"rsi_14":55.41,"sma_20":4882.5,"sma_60":4980.5,"sma_120":5312.08},{"date":"2025-11-25","open":4920,"high":5040,"low":4805,"close":4810,"volume":3877,"rsi_14":57.53,"sma_20":4878.5,"sma_60":4977.0,"sma_120":5303.92},{"date":"2025-11-26","open":4965,"high":4965,"low":4820,"close":4850,"volume":2916,"rsi_14":57.24,"sma_20":4877.5,"sma_60":4972.0,"sma_120":5296.08},{"date":"2025-11-27","open":5040,"high":5040,"low":4850,"close":4930,"volume":6034,"rsi_14":45.61,"sma_20":4875.25,"sma_60":4968.17,"sma_120":5288.42},{"date":"2025-11-28","open":4930,"high":5000,"low":4895,"close":4970,"volume":1589,"rsi_14":50.0,"sma_20":4879.25,"sma_60":4965.5,"sma_120":5279.83},{"date":"2025-12-01","open":4980,"high":5050,"low":4895,"close":4950,"volume":7569,"rsi_14":44.83,"sma_20":4885.75,"sma_60":4965.17,"sma_120":5270.17},{"date":"2025-12-02","open":5010,"high":5010,"low":4925,"close":4960,"volume":3594,"rsi_14":46.96,"sma_20":4897.75,"sma_60":4962.17,"sma_120":5261.58},{"date":"2025-12-03","open":4980,"high":4980,"low":4910,"close":4960,"volume":8367,"rsi_14":47.37,"sma_20":4910.75,"sma_60":4958.67,"sma_120":5249.75},{"date":"2025-12-04","open":4970,"high":5020,"low":4915,"close":4950,"volume":2833,"rsi_14":50.0,"sma_20":4921.0,"sma_60":4954.83,"sma_120":5237.67},{"date":"2025-12-05","open":4950,"high":5000,"low":4890,"close":5000,"volume":5234,"rsi_14":54.7,"sma_20":4922.0,"sma_60":4951.83,"sma_120":5226.17},{"date":"2025-12-08","open":5030,"high":5030,"low":4950,"close":5030,"volume":8988,"rsi_14":72.92,"sma_20":4925.0,"sma_60":4949.67,"sma_120":5214.25},{"date":"2025-12-09","open":5010,"high":5070,"low":4960,"close":4965,"volume":11107,"rsi_14":60.61,"sma_20":4922.75,"sma_60":4948.75,"sma_120":5201.71},{"date":"2025-12-10","open":4970,"high":5050,"low":4710,"close":4710,"volume":68891,"rsi_14":40.82,"sma_20":4908.5,"sma_60":4940.75,"sma_120":5187.71},{"date":"2025-12-11","open":4905,"high":5060,"low":4707,"close":4800,"volume":16507,"rsi_14":44.59,"sma_20":4899.0,"sma_60":4934.42,"sma_120":5174.29},{"date":"2025-12-12","open":4800,"high":4845,"low":4435,"close":4475,"volume":97819,"rsi_14":34.15,"sma_20":4875.25,"sma_60":4923.17,"sma_120":5158.92},{"date":"2025-12-15","open":4520,"high":4635,"low":4475,"close":4520,"volume":15050,"rsi_14":36.32,"sma_20":4854.0,"sma_60":4913.17,"sma_120":5145.42},{"date":"2025-12-16","open":4635,"high":4635,"low":4485,"close":4535,"volume":7784,"rsi_14":34.78,"sma_20":4840.25,"sma_60":4903.75,"sma_120":5133.29},{"date":"2025-12-17","open":4535,"high":4545,"low":4480,"close":4500,"volume":4762,"rsi_14":28.28,"sma_20":4822.25,"sma_60":4893.25,"sma_120":5119.71},{"date":"2025-12-18","open":4500,"high":4575,"low":4430,"close":4450,"volume":9745,"rsi_14":24.0,"sma_20":4802.5,"sma_60":4881.42,"sma_120":5104.21},{"date":"2025-12-19","open":4450,"high":4520,"low":4450,"close":4495,"volume":3701,"rsi_14":27.8,"sma_20":4783.0,"sma_60":4871.17,"sma_120":5090.08},{"date":"2025-12-22","open":4520,"high":4525,"low":4450,"close":4500,"volume":10741,"rsi_14":27.45,"sma_20":4768.0,"sma_60":4860.83,"sma_120":5075.33},{"date":"2025-12-23","open":4500,"high":4525,"low":4430,"close":4515,"volume":7362,"rsi_14":28.5,"sma_20":4753.25,"sma_60":4852.42,"sma_120":5062.96},{"date":"2025-12-24","open":4510,"high":4515,"low":4455,"close":4510,"volume":4334,"rsi_14":28.64,"sma_20":4736.25,"sma_60":4843.25,"sma_120":5049.96},{"date":"2025-12-26","open":5860,"high":5860,"low":5300,"close":5860,"volume":478350,"rsi_14":68.45,"sma_20":4782.75,"sma_60":4856.25,"sma_120":5050.71},{"date":"2025-12-29","open":6330,"high":6900,"low":5590,"close":6560,"volume":1623270,"rsi_14":75.5,"sma_20":4862.25,"sma_60":4882.25,"sma_120":5056.96},{"date":"2025-12-30","open":6900,"high":8200,"low":6270,"close":6820,"volume":1080403,"rsi_14":79.03,"sma_20":4955.75,"sma_60":4914.0,"sma_120":5065.04},{"date":"2026-01-02","open":6820,"high":8780,"low":6380,"close":8620,"volume":1155913,"rsi_14":91.24,"sma_20":5138.75,"sma_60":4975.08,"sma_120":5090.46},{"date":"2026-01-05","open":8540,"high":9220,"low":8350,"close":8830,"volume":218632,"rsi_14":91.46,"sma_20":5332.25,"sma_60":5041.33,"sma_120":5117.04},{"date":"2026-01-06","open":9100,"high":9100,"low":8400,"close":8400,"volume":68279,"rsi_14":89.53,"sma_20":5504.75,"sma_60":5098.83,"sma_120":5141.38},{"date":"2026-01-07","open":8400,"high":8410,"low":8000,"close":8010,"volume":88309,"rsi_14":82.86,"sma_20":5655.25,"sma_60":5151.17,"sma_120":5162.21},{"date":"2026-01-08","open":7990,"high":8110,"low":7470,"close":7530,"volume":133560,"rsi_14":75.93,"sma_20":5780.25,"sma_60":5196.5,"sma_120":5179.04},{"date":"2026-01-09","open":7740,"high":7980,"low":6790,"close":7090,"volume":151688,"rsi_14":70.95,"sma_20":5886.5,"sma_60":5234.67,"sma_120":5191.71},{"date":"2026-01-12","open":7520,"high":7680,"low":7100,"close":7420,"volume":149259,"rsi_14":72.99,"sma_20":6022.0,"sma_60":5277.92,"sma_120":5207.62},{"date":"2026-01-13","open":7420,"high":9370,"low":7420,"close":8960,"volume":622560,"rsi_14":78.06,"sma_20":6230.0,"sma_60":5344.17,"sma_120":5236.96},{"date":"2026-01-14","open":9100,"high":9100,"low":8000,"close":8350,"volume":180214,"rsi_14":72.49,"sma_20":6423.75,"sma_60":5401.5,"sma_120":5260.79},{"date":"2026-01-15","open":8360,"high":8500,"low":8000,"close":8270,"volume":75838,"rsi_14":71.77,"sma_20":6611.25,"sma_60":5457.75,"sma_120":5284.04},{"date":"2026-01-16","open":8230,"high":9350,"low":8200,"close":8450,"volume":237047,"rsi_14":67.38,"sma_20":7004.5,"sma_60":5575.42,"sma_120":5309.04},{"date":"2026-01-19","open":8640,"high":9290,"low":8480,"close":9090,"volume":109307,"rsi_14":67.12,"sma_20":7236.5,"sma_60":5644.58,"sma_120":5338.79},{"date":"2026-01-20","open":9390,"high":9390,"low":8100,"close":8620,"volume":126797,"rsi_14":61.84,"sma_20":7442.75,"sma_60":5705.08,"sma_120":5364.46},{"date":"2026-01-21","open":8200,"high":9130,"low":8200,"close":9060,"volume":191876,"rsi_14":53.53,"sma_20":7670.75,"sma_60":5773.75,"sma_120":5393.88},{"date":"2026-01-22","open":9420,"high":10200,"low":8650,"close":8700,"volume":194081,"rsi_14":48.98,"sma_20":7880.0,"sma_60":5837.25,"sma_120":5421.12},{"date":"2026-01-23","open":8890,"high":8890,"low":8070,"close":8070,"volume":93854,"rsi_14":47.5,"sma_20":8058.0,"sma_60":5890.58,"sma_120":5443.38},{"date":"2026-01-26","open":8320,"high":8670,"low":7700,"close":8530,"volume":122227,"rsi_14":53.9,"sma_20":8191.5,"sma_60":5949.83,"sma_120":5470.21},{"date":"2026-01-27","open":8530,"high":8530,"low":7650,"close":7670,"volume":128140,"rsi_14":50.99,"sma_20":8247.0,"sma_60":5996.17,"sma_120":5489.71},{"date":"2026-01-28","open":7970,"high":7970,"low":6880,"close":7050,"volume":199787,"rsi_14":49.72,"sma_20":8258.5,"sma_60":6033.33,"sma_120":5504.62},{"date":"2026-01-29","open":7050,"high":7350,"low":6800,"close":7300,"volume":102924,"rsi_14":49.16,"sma_20":8192.5,"sma_60":6076.33,"sma_120":5522.21},{"date":"2026-01-30","open":7350,"high":8030,"low":6760,"close":7000,"volume":173413,"rsi_14":33.39,"sma_20":8101.0,"sma_60":6114.67,"sma_120":5537.96},{"date":"2026-02-02","open":6950,"high":6950,"low":6390,"close":6530,"volume":61403,"rsi_14":34.2,"sma_20":8007.5,"sma_60":6144.42,"sma_120":5549.71},{"date":"2026-02-03","open":8400,"high":8470,"low":6860,"close":6980,"volume":175852,"rsi_14":39.48,"sma_20":7956.0,"sma_60":6177.75,"sma_120":5565.71},{"date":"2026-02-04","open":7060,"high":7060,"low":6760,"close":6810,"volume":39268,"rsi_14":36.6,"sma_20":7920.0,"sma_60":6150.42,"sma_120":5580.71},{"date":"2026-02-05","open":6880,"high":6880,"low":6580,"close":6630,"volume":36528,"rsi_14":35.56,"sma_20":7897.0,"sma_60":6178.08,"sma_120":5593.88},{"date":"2026-02-06","open":6570,"high":6780,"low":6340,"close":6600,"volume":49640,"rsi_14":28.12,"sma_20":7856.0,"sma_60":6204.58,"sma_120":5606.79},{"date":"2026-02-09","open":6600,"high":6820,"low":6600,"close":6720,"volume":29402,"rsi_14":32.21,"sma_20":7744.0,"sma_60":6233.33,"sma_120":5619.96},{"date":"2026-02-10","open":6780,"high":6950,"low":6660,"close":6700,"volume":47574,"rsi_14":26.02,"sma_20":7661.5,"sma_60":6261.83,"sma_120":5632.62},{"date":"2026-02-11","open":6770,"high":7000,"low":6600,"close":6810,"volume":63719,"rsi_14":29.76,"sma_20":7588.5,"sma_60":6292.83,"sma_120":5645.62},{"date":"2026-02-12","open":6900,"high":6990,"low":6620,"close":6840,"volume":50482,"rsi_14":34.89,"sma_20":7508.0,"sma_60":6324.42,"sma_120":5659.88},{"date":"2026-02-13","open":6840,"high":6840,"low":6350,"close":6550,"volume":47243,"rsi_14":24.62,"sma_20":7413.0,"sma_60":6353.42,"sma_120":5671.54},{"date":"2026-02-19","open":6550,"high":6620,"low":6280,"close":6380,"volume":49232,"rsi_14":29.91,"sma_20":7277.5,"sma_60":6378.75,"sma_120":5683.25},{"date":"2026-02-20","open":6420,"high":6610,"low":6350,"close":6410,"volume":22639,"rsi_14":37.79,"sma_20":7167.0,"sma_60":6404.83,"sma_120":5694.83},{"date":"2026-02-23","open":6470,"high":6470,"low":6200,"close":6270,"volume":47715,"rsi_14":29.48,"sma_20":7027.5,"sma_60":6427.92,"sma_120":5705.79},{"date":"2026-02-24","open":6320,"high":6320,"low":5910,"close":6050,"volume":82686,"rsi_14":30.45,"sma_20":6895.0,"sma_60":6448.75,"sma_120":5714.62},{"date":"2026-02-25","open":6050,"high":6360,"low":5990,"close":6050,"volume":195164,"rsi_14":37.76,"sma_20":6794.0,"sma_60":6469.42,"sma_120":5723.21},{"date":"2026-02-26","open":6220,"high":6220,"low":5800,"close":5960,"volume":66443,"rsi_14":18.12,"sma_20":6634.5,"sma_60":7678.0,"sma_120":6258.08},{"date":"2026-02-27","open":5970,"high":5970,"low":5720,"close":5820,"volume":32058,"rsi_14":18.47,"sma_20":6573.0,"sma_60":6502.75,"sma_120":5735.46},{"date":"2026-03-03","open":5820,"high":5890,"low":5410,"close":5500,"volume":79772,"rsi_14":16.96,"sma_20":6495.5,"sma_60":6511.58,"sma_120":5738.54},{"date":"2026-03-04","open":5500,"high":5570,"low":4925,"close":4985,"volume":59112,"rsi_14":13.21,"sma_20":6379.75,"sma_60":6512.17,"sma_120":5738.67},{"date":"2026-03-05","open":5290,"high":5490,"low":5030,"close":5490,"volume":45587,"rsi_14":26.16,"sma_20":6304.25,"sma_60":6521.0,"sma_120":5741.58},{"date":"2026-03-06","open":5440,"high":5510,"low":5220,"close":5390,"volume":26275,"rsi_14":25.38,"sma_20":6247.25,"sma_60":6528.17,"sma_120":5743.42},{"date":"2026-03-09","open":5390,"high":5760,"low":4870,"close":5090,"volume":24422,"rsi_14":19.82,"sma_20":6152.75,"sma_60":6530.5,"sma_120":5742.67},{"date":"2026-03-10","open":5200,"high":5230,"low":4985,"close":5090,"volume":46645,"rsi_14":18.97,"sma_20":6066.75,"sma_60":6532.0,"sma_120":5741.92},{"date":"2026-03-11","open":5090,"high":5230,"low":4955,"close":5040,"volume":52469,"rsi_14":20.74,"sma_20":5987.25,"sma_60":6532.17,"sma_120":5740.92},{"date":"2026-03-12","open":5090,"high":5130,"low":4860,"close":4905,"volume":50390,"rsi_14":21.02,"sma_20":5902.5,"sma_60":6531.17,"sma_120":5739.96},{"date":"2026-03-13","open":4985,"high":5100,"low":4805,"close":5090,"volume":31726,"rsi_14":25.56,"sma_20":5821.0,"sma_60":6537.5,"sma_120":5739.12},{"date":"2026-03-16","open":5100,"high":5420,"low":5060,"close":5390,"volume":44921,"rsi_14":34.62,"sma_20":5755.5,"sma_60":7175.83,"sma_120":6292.67},{"date":"2026-03-17","open":5430,"high":5430,"low":5210,"close":5330,"volume":18680,"rsi_14":36.67,"sma_20":5681.5,"sma_60":6561.58,"sma_120":5742.38},{"date":"2026-03-18","open":5320,"high":5450,"low":5220,"close":5240,"volume":16337,"rsi_14":35.48,"sma_20":5601.5,"sma_60":6573.58,"sma_120":5743.38},{"date":"2026-03-19","open":5200,"high":5200,"low":5010,"close":5040,"volume":17222,"rsi_14":34.14,"sma_20":5526.0,"sma_60":6582.0,"sma_120":5742.88},{"date":"2026-03-20","open":5240,"high":5240,"low":5000,"close":5200,"volume":22188,"rsi_14":39.38,"sma_20":5467.0,"sma_60":6593.67,"sma_120":5743.46},{"date":"2026-03-23","open":5210,"high":5210,"low":4970,"close":5010,"volume":24137,"rsi_14":41.22,"sma_20":5397.0,"sma_60":6603.0,"sma_120":5742.21},{"date":"2026-03-24","open":5110,"high":5230,"low":5030,"close":5230,"volume":12749,"rsi_14":54.91,"sma_20":5345.0,"sma_60":6615.25,"sma_120":5743.21},{"date":"2026-03-25","open":5230,"high":5250,"low":5030,"close":5150,"volume":11078,"rsi_14":41.79,"sma_20":5300.0,"sma_60":6626.08,"sma_120":5743.46},{"date":"2026-03-26","open":5160,"high":5200,"low":4980,"close":5020,"volume":7487,"rsi_14":41.19,"sma_20":5248.5,"sma_60":6634.5,"sma_120":5743.46},{"date":"2026-03-27","open":5170,"high":5170,"low":4920,"close":5140,"volume":14749,"rsi_14":51.3,"sma_20":5207.5,"sma_60":6645.0,"sma_120":5744.12},{"date":"2026-03-30","open":5140,"high":5300,"low":4975,"close":5050,"volume":19435,"rsi_14":49.0,"sma_20":5169.0,"sma_60":6631.5,"sma_120":5743.88},{"date":"2026-03-31","open":5040,"high":5040,"low":4865,"close":4865,"volume":16512,"rsi_14":45.92,"sma_20":5137.25,"sma_60":6603.25,"sma_120":5742.75},{"date":"2026-04-01","open":4915,"high":5310,"low":4915,"close":5200,"volume":12959,"rsi_14":56.29,"sma_20":5148.0,"sma_60":6576.25,"sma_120":5745.12},{"date":"2026-04-02","open":5200,"high":5250,"low":4970,"close":4980,"volume":10425,"rsi_14":47.69,"sma_20":5122.5,"sma_60":6515.58,"sma_120":5745.33},{"date":"2026-04-03","open":4980,"high":5100,"low":4970,"close":5060,"volume":6078,"rsi_14":42.36,"sma_20":5106.0,"sma_60":6452.75,"sma_120":5747.04},{"date":"2026-04-06","open":4930,"high":5040,"low":4910,"close":4950,"volume":22858,"rsi_14":41.4,"sma_20":5099.0,"sma_60":6395.25,"sma_120":5747.04},{"date":"2026-04-07","open":4950,"high":5040,"low":4900,"close":4950,"volume":11491,"rsi_14":43.16,"sma_20":5092.0,"sma_60":6344.25,"sma_120":5747.71},{"date":"2026-04-08","open":5030,"high":5110,"low":4905,"close":5110,"volume":14519,"rsi_14":51.68,"sma_20":5095.5,"sma_60":6303.92,"sma_120":5750.21},{"date":"2026-04-09","open":5110,"high":5340,"low":5050,"close":5120,"volume":7683,"rsi_14":47.93,"sma_20":5106.25,"sma_60":6271.08,"sma_120":5752.88},{"date":"2026-04-10","open":5110,"high":5360,"low":5080,"close":5180,"volume":7430,"rsi_14":54.72,"sma_20":5110.75,"sma_60":6233.75,"sma_120":5755.83},{"date":"2026-04-13","open":5000,"high":5200,"low":5000,"close":5100,"volume":8683,"rsi_14":46.08,"sma_20":5096.25,"sma_60":6169.42,"sma_120":5756.79},{"date":"2026-04-14","open":5150,"high":5360,"low":5110,"close":5320,"volume":16042,"rsi_14":54.72,"sma_20":5095.75,"sma_60":6118.92,"sma_120":5760.21},{"date":"2026-04-15","open":5360,"high":5450,"low":5250,"close":5400,"volume":14848,"rsi_14":60.86,"sma_20":5103.75,"sma_60":6071.08,"sma_120":5764.42},{"date":"2026-04-16","open":5430,"high":5750,"low":5430,"close":5550,"volume":40251,"rsi_14":61.52,"sma_20":5129.25,"sma_60":6022.75,"sma_120":5769.67},{"date":"2026-04-17","open":5630,"high":5640,"low":5460,"close":5540,"volume":8294,"rsi_14":64.41,"sma_20":5146.25,"sma_60":5963.58,"sma_120":5774.83},{"date":"2026-04-20","open":5550,"high":5560,"low":5410,"close":5410,"volume":12172,"rsi_14":66.57,"sma_20":5166.25,"sma_60":5910.08,"sma_120":5778.75},{"date":"2026-04-21","open":5500,"high":5620,"low":5400,"close":5590,"volume":13996,"rsi_14":63.09,"sma_20":5184.25,"sma_60":5852.25,"sma_120":5783.75},{"date":"2026-04-22","open":5590,"high":5590,"low":5420,"close":5430,"volume":16694,"rsi_14":65.73,"sma_20":5198.25,"sma_60":5797.75,"sma_120":5787.83},{"date":"2026-04-23","open":5490,"high":5570,"low":5330,"close":5340,"volume":17987,"rsi_14":59.72,"sma_20":5214.25,"sma_60":5752.25,"sma_120":5791.58},{"date":"2026-04-24","open":5300,"high":5450,"low":5260,"close":5360,"volume":12223,"rsi_14":65.19,"sma_20":5225.25,"sma_60":5699.42,"sma_120":5795.67},{"date":"2026-04-27","open":5430,"high":5650,"low":5360,"close":5540,"volume":25289,"rsi_14":69.28,"sma_20":5249.75,"sma_60":5663.92,"sma_120":5800.38},{"date":"2026-04-28","open":5450,"high":5580,"low":5380,"close":5420,"volume":21304,"rsi_14":60.4,"sma_20":5277.5,"sma_60":5636.75,"sma_120":5804.79},{"date":"2026-04-29","open":5400,"high":5610,"low":5400,"close":5540,"volume":10570,"rsi_14":63.12,"sma_20":5294.5,"sma_60":5607.42,"sma_120":6392.71},{"date":"2026-04-30","open":5540,"high":5600,"low":5380,"close":5390,"volume":15923,"rsi_14":52.52,"sma_20":5361.5,"sma_60":5187.75,"sma_120":5779.17},{"date":"2026-05-04","open":5400,"high":5470,"low":5200,"close":5230,"volume":34383,"rsi_14":53.67,"sma_20":5323.5,"sma_60":5558.92,"sma_120":5820.79},{"date":"2026-05-06","open":5200,"high":5330,"low":5010,"close":5100,"volume":28359,"rsi_14":43.45,"sma_20":5331.0,"sma_60":5527.58,"sma_120":5823.75},{"date":"2026-05-07","open":5100,"high":5200,"low":5010,"close":5100,"volume":13860,"rsi_14":40.62,"sma_20":5338.5,"sma_60":5499.08,"sma_120":5824.75},{"date":"2026-05-08","open":5220,"high":5460,"low":5040,"close":5310,"volume":32123,"rsi_14":42.77,"sma_20":5348.5,"sma_60":5477.08,"sma_120":5827.58},{"date":"2026-05-11","open":5370,"high":5370,"low":5030,"close":5060,"volume":21536,"rsi_14":37.37,"sma_20":5345.5,"sma_60":5451.42,"sma_120":5828.0},{"date":"2026-05-12","open":5130,"high":5180,"low":4980,"close":4980,"volume":32464,"rsi_14":38.38,"sma_20":5335.5,"sma_60":5422.42,"sma_120":5827.88},{"date":"2026-05-13","open":4980,"high":5260,"low":4980,"close":4990,"volume":28827,"rsi_14":32.14,"sma_20":5330.0,"sma_60":5393.92,"sma_120":5827.88},{"date":"2026-05-14","open":5100,"high":5100,"low":4950,"close":4995,"volume":19638,"rsi_14":35.74,"sma_20":5313.75,"sma_60":5363.67,"sma_120":5828.25},{"date":"2026-05-15","open":4955,"high":4990,"low":4720,"close":4760,"volume":38023,"rsi_14":32.63,"sma_20":5281.75,"sma_60":5329.0,"sma_120":5826.71},{"date":"2026-05-18","open":4745,"high":4840,"low":4490,"close":4665,"volume":26970,"rsi_14":30.09,"sma_20":5237.5,"sma_60":5297.58,"sma_120":5825.5},{"date":"2026-05-19","open":4630,"high":4705,"low":4400,"close":4555,"volume":29733,"rsi_14":20.6,"sma_20":5188.25,"sma_60":5267.17,"sma_120":5822.96},{"date":"2026-05-20","open":4555,"high":4600,"low":4395,"close":4450,"volume":21790,"rsi_14":20.78,"sma_20":5140.25,"sma_60":5234.5,"sma_120":5819.67},{"date":"2026-05-21","open":4560,"high":4610,"low":4400,"close":4550,"volume":9945,"rsi_14":19.82,"sma_20":5088.25,"sma_60":5205.83,"sma_120":5816.88},{"date":"2026-05-22","open":4530,"high":4790,"low":4435,"close":4780,"volume":13417,"rsi_14":32.27,"sma_20":5055.75,"sma_60":5184.67,"sma_120":5816.71},{"date":"2026-05-26","open":4780,"high":4780,"low":4400,"close":4530,"volume":33280,"rsi_14":30.66,"sma_20":5015.25,"sma_60":5159.33,"sma_120":5814.38},{"date":"2026-05-27","open":4600,"high":4600,"low":4250,"close":4260,"volume":29012,"rsi_14":28.46,"sma_20":4960.25,"sma_60":5131.0,"sma_120":5809.46},{"date":"2026-05-28","open":4450,"high":4450,"low":4085,"close":4140,"volume":19374,"rsi_14":26.81,"sma_20":4890.25,"sma_60":5103.0,"sma_120":5802.88},{"date":"2026-05-29","open":4140,"high":4252,"low":4040,"close":4075,"volume":18502,"rsi_14":17.92,"sma_20":4823.0,"sma_60":5079.25,"sma_120":5795.42},{"date":"2026-06-01","open":4050,"high":4050,"low":3705,"close":3840,"volume":67824,"rsi_14":18.06,"sma_20":4738.0,"sma_60":5060.17,"sma_120":5786.17},{"date":"2026-06-02","open":3840,"high":3840,"low":3460,"close":3610,"volume":51128,"rsi_14":16.75,"sma_20":4649.0,"sma_60":5028.83,"sma_120":5774.92},{"date":"2026-06-04","open":3585,"high":3815,"low":3585,"close":3705,"volume":31197,"rsi_14":20.05,"sma_20":4572.75,"sma_60":5000.75,"sma_120":5764.46},{"date":"2026-06-05","open":3705,"high":4235,"low":3545,"close":3810,"volume":26698,"rsi_14":23.61,"sma_20":4508.25,"sma_60":4979.42,"sma_120":5754.96},{"date":"2026-06-08","open":3810,"high":3810,"low":3400,"close":3635,"volume":22331,"rsi_14":24.26,"sma_20":4435.0,"sma_60":4955.17,"sma_120":5743.58},{"date":"2026-06-09","open":3300,"high":3690,"low":3300,"close":3690,"volume":69290,"rsi_14":27.27,"sma_20":4354.0,"sma_60":4932.67,"sma_120":5732.42},{"date":"2026-06-10","open":3660,"high":3685,"low":3440,"close":3580,"volume":40652,"rsi_14":27.27,"sma_20":4280.0,"sma_60":4910.58,"sma_120":5720.88},{"date":"2026-06-11","open":3400,"high":3810,"low":3355,"close":3695,"volume":26514,"rsi_14":32.48,"sma_20":4215.75,"sma_60":4887.33,"sma_120":5712.42},{"date":"2026-06-12","open":3710,"high":3775,"low":3595,"close":3650,"volume":28249,"rsi_14":28.57,"sma_20":4148.75,"sma_60":4858.33,"sma_120":5702.83},{"date":"2026-06-15","open":3710,"high":3830,"low":3650,"close":3790,"volume":27685,"rsi_14":25.37,"sma_20":4088.5,"sma_60":4832.67,"sma_120":5697.12},{"date":"2026-06-16","open":3790,"high":3830,"low":3660,"close":3670,"volume":14408,"rsi_14":27.13,"sma_20":4034.0,"sma_60":4806.5,"sma_120":5690.04},{"date":"2026-06-17","open":3740,"high":3740,"low":3510,"close":3550,"volume":16380,"rsi_14":35.23,"sma_20":3723.0,"sma_60":4636.17,"sma_120":5640.58},{"date":"2026-06-18","open":3670,"high":3670,"low":3400,"close":3410,"volume":19939,"rsi_14":29.14,"sma_20":3921.0,"sma_60":4751.83,"sma_120":5672.75},{"date":"2026-06-19","open":3645,"high":3645,"low":3345,"close":3500,"volume":20779,"rsi_14":33.8,"sma_20":3873.5,"sma_60":4726.67,"sma_120":5664.83},{"date":"2026-06-22","open":3500,"high":3635,"low":3180,"close":3475,"volume":39238,"rsi_14":38.34,"sma_20":3819.75,"sma_60":4697.42,"sma_120":5656.33},{"date":"2026-06-23","open":3450,"high":3450,"low":3200,"close":3210,"volume":42850,"rsi_14":37.5,"sma_20":3741.25,"sma_60":4665.08,"sma_120":5645.58},{"date":"2026-06-24","open":3030,"high":3390,"low":3030,"close":3250,"volume":51464,"rsi_14":35.28,"sma_20":3677.25,"sma_60":4635.58,"sma_120":5635.04},{"date":"2026-06-25","open":3250,"high":3345,"low":3015,"close":3160,"volume":50299,"rsi_14":28.76,"sma_20":3622.25,"sma_60":4602.58,"sma_120":5623.79},{"date":"2026-06-26","open":3310,"high":3310,"low":2900,"close":2900,"volume":66545,"rsi_14":27.24,"sma_20":3560.25,"sma_60":4566.75,"sma_120":5599.12},{"date":"2026-06-29","open":2900,"high":3290,"low":2900,"close":3280,"volume":21760,"rsi_14":39.43,"sma_20":3520.5,"sma_60":4540.33,"sma_120":5571.79},{"date":"2026-06-30","open":3345,"high":3345,"low":3110,"close":3110,"volume":7943,"rsi_14":38.25,"sma_20":3484.0,"sma_60":4505.5,"sma_120":5540.88},{"date":"2026-07-01","open":3115,"high":3265,"low":3080,"close":3210,"volume":14331,"rsi_14":37.78,"sma_20":3464.0,"sma_60":4476.0,"sma_120":5495.79},{"date":"2026-07-02","open":3185,"high":3240,"low":3065,"close":3165,"volume":16238,"rsi_14":37.78,"sma_20":3437.0,"sma_60":4444.42,"sma_120":5448.58},{"date":"2026-07-03","open":3130,"high":3225,"low":3090,"close":3225,"volume":10989,"rsi_14":35.17,"sma_20":3407.75,"sma_60":4415.67,"sma_120":5405.46},{"date":"2026-07-06","open":3200,"high":3385,"low":3145,"close":3350,"volume":23939,"rsi_14":41.62,"sma_20":3393.5,"sma_60":4389.0,"sma_120":5366.62},{"date":"2026-07-07","open":3350,"high":3540,"low":3285,"close":3400,"volume":20846,"rsi_14":45.92,"sma_20":3379.0,"sma_60":4360.5,"sma_120":5332.21},{"date":"2026-07-08","open":3400,"high":3560,"low":3350,"close":3460,"volume":19181,"rsi_14":51.42,"sma_20":3373.0,"sma_60":4332.83,"sma_120":5301.96},{"date":"2026-07-09","open":3460,"high":3755,"low":3460,"close":3575,"volume":24465,"rsi_14":52.1,"sma_20":3367.0,"sma_60":4306.08,"sma_120":5269.92},{"date":"2026-07-10","open":3700,"high":3870,"low":3585,"close":3675,"volume":28109,"rsi_14":55.38,"sma_20":3368.25,"sma_60":4282.33,"sma_120":5225.88},{"date":"2026-07-13","open":3645,"high":3750,"low":3420,"close":3470,"volume":5910,"rsi_14":57.22,"sma_20":3352.25,"sma_60":4251.5,"sma_120":5185.21},{"date":"2026-07-14","open":3445,"high":3455,"low":3305,"close":3450,"volume":18158,"rsi_14":55.62,"sma_20":3341.25,"sma_60":4219.0,"sma_120":5145.04},{"date":"2026-07-15","open":3395,"high":3595,"low":3345,"close":3510,"volume":10288,"rsi_14":60.0,"sma_20":3339.25,"sma_60":4185.0,"sma_120":5103.88},{"date":"2026-07-16","open":3590,"high":3590,"low":3395,"close":3490,"volume":3738,"rsi_14":69.54,"sma_20":3343.25,"sma_60":4150.83,"sma_120":5057.21},{"date":"2026-07-20","open":3400,"high":3530,"low":3370,"close":3510,"volume":6738,"rsi_14":60.0,"sma_20":3343.75,"sma_60":4119.17,"sma_120":5014.62},{"date":"2026-07-21","open":3235,"high":3530,"low":3235,"close":3450,"volume":5004,"rsi_14":66.35,"sma_20":3342.5,"sma_60":4083.5,"sma_120":4967.88},{"date":"2026-07-22","open":3500,"high":3700,"low":3450,"close":3620,"volume":7485,"rsi_14":68.47,"sma_20":3363.0,"sma_60":4053.33,"sma_120":4925.54},{"date":"2026-07-23","open":3660,"high":3760,"low":3610,"close":3720,"volume":5069,"rsi_14":73.82,"sma_20":3386.5,"sma_60":4026.33,"sma_120":4889.29},{"date":"2026-07-24","open":3800,"high":3830,"low":3675,"close":3805,"volume":6908,"rsi_14":74.37,"sma_20":3418.75,"sma_60":4000.42,"sma_120":4849.92},{"date":"2026-07-27","open":3860,"high":3995,"low":3740,"close":3915,"volume":14544,"rsi_14":74.04,"sma_20":3469.5,"sma_60":3973.33,"sma_120":4818.62},{"date":"2026-07-28","open":4045,"high":4050,"low":3785,"close":3980,"volume":15408,"rsi_14":74.37,"sma_20":3504.5,"sma_60":3949.33,"sma_120":4793.04},{"date":"2026-07-29","open":4020,"high":4060,"low":3580,"close":3750,"volume":17352,"rsi_14":60.66,"sma_20":3536.5,"sma_60":3919.5,"sma_120":4763.46},{"date":"2026-07-30","open":3770,"high":3770,"low":3480,"close":3690,"volume":9304,"rsi_14":54.41,"sma_20":3560.5,"sma_60":3891.17,"sma_120":4735.88},{"date":"2026-07-31","open":3690,"high":3690,"low":3510,"close":3675,"volume":16648,"rsi_14":50.0,"sma_20":3586.0,"sma_60":3865.25,"sma_120":4712.08},{"date":"2026-08-03","open":3650,"high":3750,"low":3610,"close":3715,"volume":4687,"rsi_14":61.61,"sma_20":3610.5,"sma_60":3842.17,"sma_120":4684.88},{"date":"2026-08-04","open":3545,"high":3690,"low":3520,"close":3580,"volume":26908,"rsi_14":55.56,"sma_20":3622.0,"sma_60":3816.83,"sma_120":4657.96},{"date":"2026-08-05","open":3590,"high":3650,"low":3530,"close":3580,"volume":11086,"rsi_14":53.15,"sma_20":3631.0,"sma_60":3788.0,"sma_120":4632.54},{"date":"2026-08-06","open":3620,"high":3640,"low":3525,"close":3630,"volume":2276,"rsi_14":56.14,"sma_20":3639.5,"sma_60":3764.17,"sma_120":4607.79},{"date":"2026-08-07","open":3600,"high":3640,"low":3575,"close":3640,"volume":2526,"rsi_14":55.75,"sma_20":3642.75,"sma_60":3741.83,"sma_120":4582.12},{"date":"2026-08-10","open":3550,"high":3655,"low":3540,"close":3640,"volume":5933,"rsi_14":58.88,"sma_20":3641.0,"sma_60":3719.33,"sma_120":4556.62},{"date":"2026-08-11","open":3645,"high":3655,"low":3575,"close":3640,"volume":4364,"rsi_14":51.11,"sma_20":3649.5,"sma_60":3696.75,"sma_120":4530.21},{"date":"2026-08-12","open":3630,"high":3790,"low":3605,"close":3720,"volume":2700,"rsi_14":50.0,"sma_20":3663.0,"sma_60":3679.42,"sma_120":4504.21},{"date":"2026-08-13","open":3760,"high":4370,"low":3725,"close":3860,"volume":31506,"rsi_14":52.94,"sma_20":3680.5,"sma_60":3666.0,"sma_120":4481.79},{"date":"2026-08-14","open":3895,"high":3895,"low":3600,"close":3605,"volume":12394,"rsi_14":35.65,"sma_20":3686.25,"sma_60":3650.17,"sma_120":4458.67},{"date":"2026-08-18","open":3700,"high":3775,"low":3565,"close":3755,"volume":8424,"rsi_14":40.34,"sma_20":3698.5,"sma_60":3638.58,"sma_120":4436.54},{"date":"2026-08-19","open":3645,"high":3730,"low":3510,"close":3510,"volume":8179,"rsi_14":39.83,"sma_20":3701.5,"sma_60":3621.25,"sma_120":4413.54},{"date":"2026-08-20","open":3610,"high":3615,"low":3510,"close":3600,"volume":1922,"rsi_14":46.28,"sma_20":3700.5,"sma_60":3601.58,"sma_120":4393.12},{"date":"2026-08-21","open":3505,"high":3700,"low":3380,"close":3620,"volume":10288,"rsi_14":47.74,"sma_20":3695.5,"sma_60":3586.42,"sma_120":4372.88},{"date":"2026-08-24","open":3520,"high":3765,"low":3520,"close":3675,"volume":4599,"rsi_14":48.37,"sma_20":3689.0,"sma_60":3576.67,"sma_120":4353.83},{"date":"2026-08-25","open":3610,"high":3745,"low":3595,"close":3700,"volume":1671,"rsi_14":55.36,"sma_20":3678.25,"sma_60":3569.33,"sma_120":4336.17},{"date":"2026-08-26","open":3670,"high":3720,"low":3595,"close":3625,"volume":1730,"rsi_14":51.88,"sma_20":3660.5,"sma_60":3561.83,"sma_120":4320.54},{"date":"2026-08-27","open":3575,"high":3650,"low":3570,"close":3600,"volume":4181,"rsi_14":48.72,"sma_20":3653.0,"sma_60":3557.83,"sma_120":4309.0},{"date":"2026-08-28","open":3555,"high":3645,"low":3550,"close":3625,"volume":1276,"rsi_14":49.37,"sma_20":3649.75,"sma_60":3558.08,"sma_120":4293.46},{"date":"2026-08-31","open":3585,"high":3650,"low":3505,"close":3630,"volume":2882,"rsi_14":49.58,"sma_20":3647.5,"sma_60":3556.83,"sma_120":4278.79},{"date":"2026-09-01","open":3680,"high":3720,"low":3565,"close":3640,"volume":1739,"rsi_14":50.0,"sma_20":3643.75,"sma_60":3554.0,"sma_120":4266.71},{"date":"2026-09-02","open":3690,"high":3690,"low":3535,"close":3640,"volume":1254,"rsi_14":46.43,"sma_20":3646.75,"sma_60":3554.08,"sma_120":4254.62},{"date":"2026-09-03","open":3640,"high":3650,"low":3555,"close":3640,"volume":1426,"rsi_14":38.78,"sma_20":3649.75,"sma_60":3553.25,"sma_120":4242.96},{"date":"2026-09-04","open":3725,"high":3725,"low":3520,"close":3550,"volume":3251,"rsi_14":46.63,"sma_20":3645.75,"sma_60":3552.75,"sma_120":4231.67},{"date":"2026-09-07","open":3630,"high":3630,"low":3375,"close":3525,"volume":3861,"rsi_14":33.33,"sma_20":3640.0,"sma_60":3549.92,"sma_120":4218.62},{"date":"2026-09-08","open":3520,"high":3585,"low":3475,"close":3485,"volume":2175,"rsi_14":47.42,"sma_20":3632.25,"sma_60":3547.17,"sma_120":4202.75},{"date":"2026-09-09","open":3480,"high":3485,"low":3400,"close":3460,"volume":2361,"rsi_14":33.33,"sma_20":3623.25,"sma_60":3541.67,"sma_120":4187.17},{"date":"2026-09-10","open":3480,"high":3480,"low":3250,"close":3300,"volume":6900,"rsi_14":21.43,"sma_20":3602.25,"sma_60":3535.5,"sma_120":4171.0},{"date":"2026-09-11","open":3450,"high":3450,"low":3295,"close":3430,"volume":2239,"rsi_14":30.71,"sma_20":3580.75,"sma_60":3533.5,"sma_120":4157.58},{"date":"2026-09-14","open":3410,"high":4080,"low":3300,"close":3640,"volume":3022,"rsi_14":46.34,"sma_20":3582.5,"sma_60":3537.33,"sma_120":4144.58},{"date":"2026-09-15","open":3660,"high":4080,"low":3410,"close":3500,"volume":6857,"rsi_14":42.94,"sma_20":3569.75,"sma_60":3537.33,"sma_120":4132.0},{"date":"2026-09-16","open":3455,"high":3975,"low":3300,"close":3540,"volume":21514,"rsi_14":46.67,"sma_20":3571.25,"sma_60":3538.42,"sma_120":4117.92},{"date":"2026-09-17","open":3425,"high":3520,"low":3290,"close":3500,"volume":3894,"rsi_14":43.17,"sma_20":3566.25,"sma_60":3543.25,"sma_120":4104.17},{"date":"2026-09-18","open":3520,"high":3990,"low":3410,"close":3435,"volume":2750,"rsi_14":40.0,"sma_20":3557.0,"sma_60":3546.33,"sma_120":4090.96},{"date":"2026-09-21","open":3435,"high":3615,"low":3300,"close":3475,"volume":5761,"rsi_14":41.79,"sma_20":3547.0,"sma_60":3551.58,"sma_120":4077.08},{"date":"2026-09-22","open":3400,"high":3485,"low":3230,"close":3410,"volume":8055,"rsi_14":39.25,"sma_20":3532.5,"sma_60":3560.08,"sma_120":4063.42},{"date":"2026-09-23","open":3355,"high":3615,"low":3315,"close":3470,"volume":3622,"rsi_14":42.48,"sma_20":3524.75,"sma_60":3563.25,"sma_120":4051.79},{"date":"2026-09-28","open":3400,"high":3550,"low":3365,"close":3480,"volume":2822,"rsi_14":46.67,"sma_20":3518.75,"sma_60":3569.42,"sma_120":4037.46},{"date":"2026-09-29","open":3470,"high":3470,"low":3225,"close":3410,"volume":1344,"rsi_14":44.75,"sma_20":3508.0,"sma_60":3572.75,"sma_120":4024.38},{"date":"2026-09-30","open":3360,"high":3520,"low":3325,"close":3405,"volume":1481,"rsi_14":46.23,"sma_20":3496.75,"sma_60":3576.75,"sma_120":4010.58},{"date":"2026-10-01","open":3400,"high":3400,"low":3320,"close":3385,"volume":6471,"rsi_14":46.45,"sma_20":3484.0,"sma_60":3579.42,"sma_120":3997.54},{"date":"2026-10-02","open":3360,"high":3450,"low":3255,"close":3390,"volume":6357,"rsi_14":55.0,"sma_20":3471.5,"sma_60":3580.08,"sma_120":3984.54},{"date":"2026-10-06","open":3410,"high":3410,"low":3305,"close":3390,"volume":9922,"rsi_14":47.4,"sma_20":3459.0,"sma_60":3579.92,"sma_120":3970.21},{"date":"2026-10-07","open":3335,"high":3395,"low":3250,"close":3395,"volume":3262,"rsi_14":28.32,"sma_20":3451.25,"sma_60":3578.83,"sma_120":3955.83},{"date":"2026-10-08","open":3395,"high":3395,"low":3295,"close":3390,"volume":5289,"rsi_14":37.21,"sma_20":3444.5,"sma_60":3575.75,"sma_120":3940.92},{"date":"2026-10-12","open":3395,"high":3395,"low":3130,"close":3380,"volume":942,"rsi_14":30.0,"sma_20":3439.25,"sma_60":3570.83,"sma_120":3926.58},{"date":"2026-10-13","open":3370,"high":3370,"low":3135,"close":3335,"volume":5786,"rsi_14":29.63,"sma_20":3433.0,"sma_60":3568.58,"sma_120":3910.04},{"date":"2026-10-14","open":3330,"high":3395,"low":3150,"close":3215,"volume":3899,"rsi_14":26.09,"sma_20":3428.75,"sma_60":3564.67,"sma_120":3891.83},{"date":"2026-10-15","open":3200,"high":3225,"low":3060,"close":3110,"volume":3712,"rsi_14":15.24,"sma_20":3412.75,"sma_60":3558.0,"sma_120":3871.5},{"date":"2026-10-16","open":3095,"high":3320,"low":3075,"close":3270,"volume":5838,"rsi_14":38.71,"sma_20":3394.25,"sma_60":3554.33,"sma_120":3852.58},{"date":"2026-10-19","open":3150,"high":3340,"low":3030,"close":3225,"volume":5049,"rsi_14":29.75,"sma_20":3380.5,"sma_60":3549.58,"sma_120":3834.38},{"date":"2026-10-20","open":3110,"high":3190,"low":2905,"close":3140,"volume":9013,"rsi_14":25.0,"sma_20":3360.5,"sma_60":3544.42,"sma_120":3813.96},{"date":"2026-10-21","open":2950,"high":3135,"low":2950,"close":3110,"volume":2499,"rsi_14":26.56,"sma_20":3341.0,"sma_60":3535.92,"sma_120":3794.62},{"date":"2026-10-22","open":3115,"high":3220,"low":2900,"close":3035,"volume":8255,"rsi_14":23.94,"sma_20":3321.0,"sma_60":3524.5,"sma_120":3775.42},{"date":"2026-10-23","open":3070,"high":3196,"low":2938,"close":3060,"volume":5743,"rsi_14":27.27,"sma_20":3300.25,"sma_60":3512.08,"sma_120":3756.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.47,"ttm_eps":null,"close":8470.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.06,"ttm_eps":null,"close":6020.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.2,"ttm_eps":null,"close":5930.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.06,"ttm_eps":null,"close":5150.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.25,"ttm_eps":null,"close":6000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.04,"ttm_eps":null,"close":4955.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.14,"ttm_eps":null,"close":6820.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.83,"ttm_eps":null,"close":4865.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.53,"ttm_eps":null,"close":3110.0}],"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":"씨티알모빌리티","phase":"above-fold","symbol_resolved":true}