{"status":"ok","report":{"price_analysis":{"current":3850.0,"change_1d":-0.9,"change_7d":-6.7,"change_30d":-13.5,"high_30d":5360.0,"low_30d":3690.0,"position_in_range":10.0,"support":3857.0,"resistance":5193.0},"summary":"에스피시스템스(317830)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 414.86억. 현재가 3,850원, 전일 대비 -0.9%, 30일 -13.5%. ROE 0.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3994.00, 기관 순매도 2973.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.1%입니다. 시가총액 414.86억. 매출 535.59억, 영업이익 -4.06억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.62,"roe":0.14,"eps":-408.23,"revenue":53558794002.0,"operating_income":-406271927.0,"net_income":-4398176757.0,"market_cap":41485713500,"profit_margin":-8.21,"roa":0.1,"operating_margin":-0.76,"gross_margin":22.18,"debt_ratio":0.42687828668030103,"total_assets":95683365587.0,"total_equity":67057832809.0,"total_debt":28625532778.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.2로 약세 구간입니다. MACD(-194.11)가 시그널선(-124.27)을 하회합니다(데드크로스). 현재가가 SMA20(4448)과 SMA60(4588) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3630~5266 (현재 위치 13%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":31.200000000000003,"macd":-194.1114526810261,"macd_signal":-124.26809201962632,"sma_20":4447.75,"sma_60":4587.833333333333,"bb_upper":5265.579291478362,"bb_lower":3629.9207085216376,"atr_14":345.35714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3994.00, 기관 순매수 -2973.00. 30일 누적: 외국인 -6.05만, 기관 -4462.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-3994.0,"institutional_flow":-2973.0,"data":[{"date":"2026-10-23","foreign_net":-5006.0,"institution_net":0.0,"retail_net":5006.0},{"date":"2026-10-22","foreign_net":-2738.0,"institution_net":1.0,"retail_net":2737.0},{"date":"2026-10-21","foreign_net":-1115.0,"institution_net":0.0,"retail_net":1115.0},{"date":"2026-10-20","foreign_net":486.0,"institution_net":13.0,"retail_net":-499.0},{"date":"2026-10-19","foreign_net":4379.0,"institution_net":-2987.0,"retail_net":-1392.0},{"date":"2026-10-16","foreign_net":8086.0,"institution_net":12.0,"retail_net":-8098.0},{"date":"2026-10-15","foreign_net":-7442.0,"institution_net":13.0,"retail_net":7429.0},{"date":"2026-10-14","foreign_net":2471.0,"institution_net":-688.0,"retail_net":-1783.0},{"date":"2026-10-13","foreign_net":-4913.0,"institution_net":12.0,"retail_net":4901.0},{"date":"2026-10-12","foreign_net":-11740.0,"institution_net":10.0,"retail_net":11730.0},{"date":"2026-10-08","foreign_net":-5519.0,"institution_net":11.0,"retail_net":5508.0},{"date":"2026-10-07","foreign_net":-3105.0,"institution_net":10.0,"retail_net":3095.0},{"date":"2026-10-06","foreign_net":13178.0,"institution_net":0.0,"retail_net":-13178.0},{"date":"2026-10-02","foreign_net":-3049.0,"institution_net":0.0,"retail_net":3049.0},{"date":"2026-10-01","foreign_net":9969.0,"institution_net":0.0,"retail_net":-9969.0},{"date":"2026-09-30","foreign_net":2053.0,"institution_net":1.0,"retail_net":-2054.0},{"date":"2026-09-29","foreign_net":-339.0,"institution_net":-329.0,"retail_net":668.0},{"date":"2026-09-28","foreign_net":-1221.0,"institution_net":0.0,"retail_net":1221.0},{"date":"2026-09-23","foreign_net":-3891.0,"institution_net":1.0,"retail_net":3890.0},{"date":"2026-09-22","foreign_net":-16763.0,"institution_net":0.0,"retail_net":16763.0},{"date":"2026-09-21","foreign_net":-3504.0,"institution_net":0.0,"retail_net":3504.0},{"date":"2026-09-18","foreign_net":1689.0,"institution_net":0.0,"retail_net":-1689.0},{"date":"2026-09-17","foreign_net":157.0,"institution_net":1.0,"retail_net":-158.0},{"date":"2026-09-16","foreign_net":-2233.0,"institution_net":0.0,"retail_net":2233.0},{"date":"2026-09-15","foreign_net":478.0,"institution_net":0.0,"retail_net":-478.0},{"date":"2026-09-14","foreign_net":-2455.0,"institution_net":-446.0,"retail_net":2901.0},{"date":"2026-09-11","foreign_net":-3997.0,"institution_net":0.0,"retail_net":3997.0},{"date":"2026-09-10","foreign_net":-12411.0,"institution_net":-98.0,"retail_net":12509.0},{"date":"2026-09-09","foreign_net":-3877.0,"institution_net":0.0,"retail_net":3877.0},{"date":"2026-09-08","foreign_net":-8133.0,"institution_net":1.0,"retail_net":8132.0}],"periods":{"d1":{"foreign_net":-5006.0,"institution_net":0,"retail_net":5006.0},"d3":{"foreign_net":-8859.0,"institution_net":1.0,"retail_net":8858.0},"d7":{"foreign_net":-3350.0,"institution_net":-2948.0,"retail_net":6298.0},"d14":{"foreign_net":-16027.0,"institution_net":-3593.0,"retail_net":19620.0},"d30":{"foreign_net":-60505.0,"institution_net":-4462.0,"retail_net":64967.0}}},"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 -408, PBR 0.62x) — 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 -408원"}]},"growth":{"grade":"C","percentile":74,"summary":"매출 +10.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.0,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":88.4,"unit":"%","percentile":87,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.1%","metrics":[{"name":"ROE","value":0.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-8.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.2,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.5,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":54,"summary":"유동비율 2.6x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":2.63,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.15,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -408, PBR 0.62x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +10.0%"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.1,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.14,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.42,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.43,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":22.18,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.76,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-8.21,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.62,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":6.29,"pbr_5y_low":1.98,"pbr_5y_avg":3.55,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":3.42,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.42},{"quarter":"2024-Q3","per":null,"pbr":2.55},{"quarter":"2024-Q4","per":null,"pbr":1.98},{"quarter":"2025-Q1","per":null,"pbr":3.4},{"quarter":"2025-Q2","per":null,"pbr":3.52},{"quarter":"2025-Q3","per":null,"pbr":4.24},{"quarter":"2025-Q4","per":null,"pbr":6.29},{"quarter":"2026-Q1","per":null,"pbr":4.13},{"quarter":"2026-Q2","per":null,"pbr":2.39},{"quarter":"현재","per":null,"pbr":0.62}],"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":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"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":"0.6배"},{"label":"ROE","value":"0.1%"}],"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":"2026-10-23T23:17:07.491231+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":0.0014321188737717592,"dividend_yield":null,"eps":8.91,"revenue":11881895007.0,"operating_income":-183672034.0,"net_income":96034788.0,"market_cap":null,"profit_margin":0.008082447113311712,"operating_margin":-0.015458143157450305,"roa":0.0010036727639213367,"gross_margin":0.22184295471783747,"total_equity":67057832809.0,"total_assets":95683365587.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.09,"roe":-0.019804313882731694,"dividend_yield":null,"eps":-121.73,"revenue":10803422246.0,"operating_income":-1585043233.0,"net_income":-1311481932.0,"market_cap":114800000000.0,"profit_margin":-0.12139504521223173,"operating_margin":-0.1467167714921878,"roa":-0.014042414261329588,"gross_margin":0.10255943114786963,"total_equity":66222033228.0,"total_assets":93394334307.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04578962000413669,"dividend_yield":null,"eps":-275.81,"revenue":14992936659.0,"operating_income":1860030173.0,"net_income":-2971520181.0,"market_cap":null,"profit_margin":-0.19819467317073255,"operating_margin":0.12406043027490923,"roa":-0.030034827926449233,"gross_margin":0.22026198376671205,"total_equity":64895060949.0,"total_assets":98935815057.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0032945299142543693,"dividend_yield":null,"eps":-19.6,"revenue":15880540090.0,"operating_income":-497586833.0,"net_income":-211209432.0,"market_cap":null,"profit_margin":-0.013299889726861299,"operating_margin":-0.03133311777685264,"roa":-0.002232806399100695,"gross_margin":0.13534138642761992,"total_equity":64109125580.0,"total_assets":94593705968.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.010363593171219437,"dividend_yield":null,"eps":-61.87,"revenue":15295840152.0,"operating_income":-614029577.0,"net_income":-666580449.0,"market_cap":null,"profit_margin":-0.04357919815949708,"operating_margin":-0.04014356654477151,"roa":-0.007233541047597481,"gross_margin":0.08899476416285708,"total_equity":64319434195.0,"total_assets":92151332883.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.02217296144980184,"dividend_yield":null,"eps":-133.75,"revenue":15443908115.0,"operating_income":-1512903886.0,"net_income":-1440962300.0,"market_cap":null,"profit_margin":-0.09330295733891707,"operating_margin":-0.09796120740517628,"roa":-0.015203675222775466,"gross_margin":0.03176718666977125,"total_equity":64987363247.0,"total_assets":94777235036.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.012784737999501819,"dividend_yield":null,"eps":-78.83,"revenue":19462572804.0,"operating_income":-993328744.0,"net_income":-849268506.0,"market_cap":null,"profit_margin":-0.043635983513210345,"operating_margin":-0.05103789483556092,"roa":-0.008615741116150853,"gross_margin":0.16288402689229575,"total_equity":66428307411.0,"total_assets":98571729878.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0027442852589745913,"dividend_yield":null,"eps":17.16,"revenue":17837115141.0,"operating_income":192249360.0,"net_income":184905563.0,"market_cap":null,"profit_margin":0.010366337916100577,"operating_margin":0.010778052307242209,"roa":0.001899046735568268,"gross_margin":0.12326679990678881,"total_equity":67378404776.0,"total_assets":97367568442.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.017550504912293312,"dividend_yield":null,"eps":-109.46,"revenue":16728343444.0,"operating_income":-1412772847.0,"net_income":-1179288054.0,"market_cap":null,"profit_margin":-0.07049640378007534,"operating_margin":-0.08445384037752543,"roa":-0.012110485945333526,"gross_margin":0.07212354283847162,"total_equity":67193967347.0,"total_assets":97377434673.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.00514015411925759,"dividend_yield":null,"eps":-32.62,"revenue":17014013919.0,"operating_income":-584380316.0,"net_income":-351446032.0,"market_cap":null,"profit_margin":-0.02065626804310598,"operating_margin":-0.03434699882003782,"roa":-0.003575350127855594,"gross_margin":0.11371571659756323,"total_equity":68372664291.0,"total_assets":98296955384.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.012178704825529258,"dividend_yield":null,"eps":-77.97,"revenue":16490012198.0,"operating_income":-1080386102.0,"net_income":-840051948.0,"market_cap":null,"profit_margin":-0.0509430762035389,"operating_margin":-0.0655176047796396,"roa":-0.008323585867398455,"gross_margin":0.035492747608214956,"total_equity":68977117028.0,"total_assets":100924284483.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.011678689574673896,"dividend_yield":null,"eps":75.59,"revenue":17128970796.0,"operating_income":555469347.0,"net_income":814351768.0,"market_cap":null,"profit_margin":0.04754236420265072,"operating_margin":0.032428646975667365,"roa":0.007972862403101562,"gross_margin":0.16727656723363124,"total_equity":69729721198.0,"total_assets":102140451801.0}],"current_price":3850.0,"change_pct":-0.9,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-08-14","close":12660.25},{"date":"2019-08-16","close":9669.6396},{"date":"2019-08-19","close":8343.8027},{"date":"2019-08-20","close":8383.6777},{"date":"2019-08-21","close":8303.9277},{"date":"2019-08-22","close":7745.6807},{"date":"2019-08-23","close":7536.3379},{"date":"2019-08-26","close":6679.0298},{"date":"2019-08-27","close":6479.6558},{"date":"2019-08-28","close":7047.8716},{"date":"2019-08-29","close":6698.9673},{"date":"2019-08-30","close":6659.0923},{"date":"2019-09-02","close":6858.4663},{"date":"2019-09-03","close":7795.5244},{"date":"2019-09-04","close":7596.1504},{"date":"2019-09-05","close":8373.709},{"date":"2019-09-06","close":9589.8906},{"date":"2019-09-09","close":9530.0781},{"date":"2019-09-10","close":9121.3613},{"date":"2019-09-11","close":10217.9189},{"date":"2019-09-16","close":9759.3584},{"date":"2019-09-17","close":9290.8291},{"date":"2019-09-18","close":9350.6416},{"date":"2019-09-19","close":9390.5166},{"date":"2019-09-20","close":9131.3301},{"date":"2019-09-23","close":9151.2676},{"date":"2019-09-24","close":8722.6133},{"date":"2019-09-25","close":8124.4912},{"date":"2019-09-26","close":7955.0234},{"date":"2019-09-27","close":7815.4614},{"date":"2019-09-30","close":7795.5244},{"date":"2019-10-01","close":8154.3975},{"date":"2019-10-02","close":8274.0215},{"date":"2019-10-04","close":7935.0859},{"date":"2019-10-07","close":7805.4927},{"date":"2019-10-08","close":7705.8057},{"date":"2019-10-10","close":7436.6509},{"date":"2019-10-11","close":7745.6807},{"date":"2019-10-14","close":7705.8057},{"date":"2019-10-15","close":7845.3677},{"date":"2019-10-16","close":7795.5244},{"date":"2019-10-17","close":8373.709},{"date":"2019-10-18","close":8573.083},{"date":"2019-10-21","close":8762.4883},{"date":"2019-10-22","close":8523.2393},{"date":"2019-10-23","close":8184.3037},{"date":"2019-10-24","close":7725.7432},{"date":"2019-10-25","close":7845.3677},{"date":"2019-10-28","close":7945.0547},{"date":"2019-10-29","close":8054.7104},{"date":"2019-10-30","close":7835.3989},{"date":"2019-10-31","close":7765.6182},{"date":"2019-11-01","close":7805.4927},{"date":"2019-11-04","close":7825.4302},{"date":"2019-11-05","close":7735.7119},{"date":"2019-11-06","close":7576.2129},{"date":"2019-11-07","close":7326.9951},{"date":"2019-11-08","close":7386.8076},{"date":"2019-11-11","close":7077.7778},{"date":"2019-11-12","close":7157.5273},{"date":"2019-11-13","close":7167.4961},{"date":"2019-11-14","close":6738.8418},{"date":"2019-11-15","close":6798.6543},{"date":"2019-11-18","close":6818.5913},{"date":"2019-11-19","close":6748.8105},{"date":"2019-11-20","close":6529.499},{"date":"2019-11-21","close":6230.438},{"date":"2019-11-22","close":6579.3428},{"date":"2019-11-25","close":6549.4365},{"date":"2019-11-26","close":6489.6245},{"date":"2019-11-27","close":6728.873},{"date":"2019-11-28","close":6679.0298},{"date":"2019-11-29","close":6499.5933},{"date":"2019-12-02","close":6350.0625},{"date":"2019-12-03","close":6240.4067},{"date":"2019-12-04","close":6140.7197},{"date":"2019-12-05","close":6160.6572},{"date":"2019-12-06","close":6120.7822},{"date":"2019-12-09","close":6539.4678},{"date":"2019-12-10","close":6559.4053},{"date":"2019-12-11","close":6539.4678},{"date":"2019-12-12","close":6569.374},{"date":"2019-12-13","close":6629.186},{"date":"2019-12-16","close":6459.7183},{"date":"2019-12-17","close":6659.0923},{"date":"2019-12-18","close":6708.9355},{"date":"2019-12-19","close":6868.4351},{"date":"2019-12-20","close":6698.9673},{"date":"2019-12-23","close":6429.812},{"date":"2019-12-24","close":6310.1875},{"date":"2019-12-26","close":6370.0},{"date":"2019-12-27","close":6530.0},{"date":"2019-12-30","close":6720.0},{"date":"2020-01-02","close":6770.0},{"date":"2020-01-03","close":6660.0},{"date":"2020-01-06","close":6480.0},{"date":"2020-01-07","close":6570.0},{"date":"2020-01-08","close":6230.0},{"date":"2020-01-09","close":6400.0},{"date":"2020-01-10","close":6740.0},{"date":"2020-01-13","close":6760.0},{"date":"2020-01-14","close":6930.0},{"date":"2020-01-15","close":6860.0},{"date":"2020-01-16","close":7340.0},{"date":"2020-01-17","close":7240.0},{"date":"2020-01-20","close":7090.0},{"date":"2020-01-21","close":7080.0},{"date":"2020-01-22","close":7040.0},{"date":"2020-01-23","close":7040.0},{"date":"2020-01-28","close":6500.0},{"date":"2020-01-29","close":6480.0},{"date":"2020-01-30","close":6600.0},{"date":"2020-01-31","close":6250.0},{"date":"2020-02-03","close":6460.0},{"date":"2020-02-04","close":6560.0},{"date":"2020-02-05","close":6420.0},{"date":"2020-02-06","close":6450.0},{"date":"2020-02-07","close":6480.0},{"date":"2020-02-10","close":6480.0},{"date":"2020-02-11","close":6630.0},{"date":"2020-02-12","close":6770.0},{"date":"2020-02-13","close":7000.0},{"date":"2020-02-14","close":6710.0},{"date":"2020-02-17","close":6580.0},{"date":"2020-02-18","close":6490.0},{"date":"2020-02-19","close":6330.0},{"date":"2020-02-20","close":6190.0},{"date":"2020-02-21","close":5900.0},{"date":"2020-02-24","close":5410.0},{"date":"2020-02-25","close":5580.0},{"date":"2020-02-26","close":5590.0},{"date":"2020-02-27","close":5380.0},{"date":"2020-02-28","close":5040.0},{"date":"2020-03-02","close":5200.0},{"date":"2020-03-03","close":5230.0},{"date":"2020-03-04","close":5370.0},{"date":"2020-03-05","close":5480.0},{"date":"2020-03-06","close":5260.0},{"date":"2020-03-09","close":4855.0},{"date":"2020-03-10","close":5130.0},{"date":"2020-03-11","close":4810.0},{"date":"2020-03-12","close":4400.0},{"date":"2020-03-13","close":3590.0},{"date":"2020-03-16","close":3300.0},{"date":"2020-03-17","close":3200.0},{"date":"2020-03-18","close":2800.0},{"date":"2020-03-19","close":2100.0},{"date":"2020-03-20","close":2310.0},{"date":"2020-03-23","close":2310.0},{"date":"2020-03-24","close":2560.0},{"date":"2020-03-25","close":2765.0},{"date":"2020-03-26","close":2700.0},{"date":"2020-03-27","close":2835.0},{"date":"2020-03-30","close":2830.0},{"date":"2020-03-31","close":3000.0},{"date":"2020-04-01","close":3200.0},{"date":"2020-04-02","close":3270.0},{"date":"2020-04-03","close":3480.0},{"date":"2020-04-06","close":3530.0},{"date":"2020-04-07","close":3720.0},{"date":"2020-04-08","close":3885.0},{"date":"2020-04-09","close":3960.0},{"date":"2020-04-10","close":3880.0},{"date":"2020-04-13","close":3685.0},{"date":"2020-04-14","close":3735.0},{"date":"2020-04-16","close":3850.0},{"date":"2020-04-17","close":4090.0},{"date":"2020-04-20","close":4210.0},{"date":"2020-04-21","close":4050.0},{"date":"2020-04-22","close":4045.0},{"date":"2020-04-23","close":4195.0},{"date":"2020-04-24","close":4155.0},{"date":"2020-04-27","close":4180.0},{"date":"2020-04-28","close":4210.0},{"date":"2020-04-29","close":4215.0},{"date":"2020-05-04","close":4230.0},{"date":"2020-05-06","close":4270.0},{"date":"2020-05-07","close":4690.0},{"date":"2020-05-08","close":4615.0},{"date":"2020-05-11","close":4690.0},{"date":"2020-05-12","close":4645.0},{"date":"2020-05-13","close":4645.0},{"date":"2020-05-14","close":4470.0},{"date":"2020-05-15","close":4380.0},{"date":"2020-05-18","close":4425.0},{"date":"2020-05-19","close":4640.0},{"date":"2020-05-20","close":6030.0},{"date":"2020-05-21","close":6310.0},{"date":"2020-05-22","close":6470.0},{"date":"2020-05-25","close":6260.0},{"date":"2020-05-26","close":6660.0},{"date":"2020-05-27","close":6680.0},{"date":"2020-05-28","close":6190.0},{"date":"2020-05-29","close":5950.0},{"date":"2020-06-01","close":6390.0},{"date":"2020-06-02","close":6550.0},{"date":"2020-06-03","close":6210.0},{"date":"2020-06-04","close":6100.0},{"date":"2020-06-05","close":6390.0},{"date":"2020-06-08","close":6300.0},{"date":"2020-06-09","close":6230.0},{"date":"2020-06-10","close":6250.0},{"date":"2020-06-11","close":6640.0},{"date":"2020-06-12","close":6540.0},{"date":"2020-06-15","close":5970.0},{"date":"2020-06-16","close":6400.0},{"date":"2020-06-17","close":6700.0},{"date":"2020-06-18","close":6580.0},{"date":"2020-06-19","close":7700.0},{"date":"2020-06-22","close":6990.0},{"date":"2020-06-23","close":7160.0},{"date":"2020-06-24","close":6900.0},{"date":"2020-06-25","close":6700.0},{"date":"2020-06-26","close":6540.0},{"date":"2020-06-29","close":6140.0},{"date":"2020-06-30","close":6130.0},{"date":"2020-07-01","close":5920.0},{"date":"2020-07-02","close":6210.0},{"date":"2020-07-03","close":6090.0},{"date":"2020-07-06","close":6160.0},{"date":"2020-07-07","close":6090.0},{"date":"2020-07-08","close":6060.0},{"date":"2020-07-09","close":6200.0},{"date":"2020-07-10","close":6070.0},{"date":"2020-07-13","close":6090.0},{"date":"2020-07-14","close":6000.0},{"date":"2020-07-15","close":6070.0},{"date":"2020-07-16","close":6200.0},{"date":"2020-07-17","close":6340.0},{"date":"2020-07-20","close":6290.0},{"date":"2020-07-21","close":6230.0},{"date":"2020-07-22","close":6240.0},{"date":"2020-07-23","close":6150.0},{"date":"2020-07-24","close":6230.0},{"date":"2020-07-27","close":6260.0},{"date":"2020-07-28","close":6200.0},{"date":"2020-07-29","close":6110.0},{"date":"2020-07-30","close":6050.0},{"date":"2020-07-31","close":6100.0},{"date":"2020-08-03","close":6030.0},{"date":"2020-08-04","close":6030.0},{"date":"2020-08-05","close":6290.0},{"date":"2020-08-06","close":6500.0},{"date":"2020-08-07","close":6360.0},{"date":"2020-08-10","close":6380.0},{"date":"2020-08-11","close":6410.0},{"date":"2020-08-12","close":6300.0},{"date":"2020-08-13","close":6730.0},{"date":"2020-08-14","close":6230.0},{"date":"2020-08-18","close":5510.0},{"date":"2020-08-19","close":5570.0},{"date":"2020-08-20","close":5130.0},{"date":"2020-08-21","close":5150.0},{"date":"2020-08-24","close":5100.0},{"date":"2020-08-25","close":5490.0},{"date":"2020-08-26","close":5350.0},{"date":"2020-08-27","close":5140.0},{"date":"2020-08-28","close":5320.0},{"date":"2020-08-31","close":5640.0},{"date":"2020-09-01","close":5910.0},{"date":"2020-09-02","close":6000.0},{"date":"2020-09-03","close":5980.0},{"date":"2020-09-04","close":5900.0},{"date":"2020-09-07","close":5900.0},{"date":"2020-09-08","close":5860.0},{"date":"2020-09-09","close":5890.0},{"date":"2020-09-10","close":6070.0},{"date":"2020-09-11","close":5930.0},{"date":"2020-09-14","close":6010.0},{"date":"2020-09-15","close":6080.0},{"date":"2020-09-16","close":6250.0},{"date":"2020-09-17","close":6760.0},{"date":"2020-09-18","close":6500.0},{"date":"2020-09-21","close":6220.0},{"date":"2020-09-22","close":5830.0},{"date":"2020-09-23","close":6120.0},{"date":"2020-09-24","close":5900.0},{"date":"2020-09-25","close":5740.0},{"date":"2020-09-28","close":5840.0},{"date":"2020-09-29","close":6170.0},{"date":"2020-10-05","close":6510.0},{"date":"2020-10-06","close":6500.0},{"date":"2020-10-07","close":6660.0},{"date":"2020-10-08","close":6660.0},{"date":"2020-10-12","close":6590.0},{"date":"2020-10-13","close":6600.0},{"date":"2020-10-14","close":6370.0},{"date":"2020-10-15","close":6200.0},{"date":"2020-10-16","close":5950.0},{"date":"2020-10-19","close":5880.0},{"date":"2020-10-20","close":5880.0},{"date":"2020-10-21","close":5920.0},{"date":"2020-10-22","close":5770.0},{"date":"2020-10-23","close":5960.0},{"date":"2020-10-26","close":6020.0},{"date":"2020-10-27","close":6000.0},{"date":"2020-10-28","close":6280.0},{"date":"2020-10-29","close":6400.0},{"date":"2020-10-30","close":6400.0},{"date":"2020-11-02","close":6380.0},{"date":"2020-11-03","close":6560.0},{"date":"2020-11-04","close":6280.0},{"date":"2020-11-05","close":6660.0},{"date":"2020-11-06","close":6430.0},{"date":"2020-11-09","close":6420.0},{"date":"2020-11-10","close":6630.0},{"date":"2020-11-11","close":6600.0},{"date":"2020-11-12","close":6640.0},{"date":"2020-11-13","close":6450.0},{"date":"2020-11-16","close":6360.0},{"date":"2020-11-17","close":6430.0},{"date":"2020-11-18","close":6400.0},{"date":"2020-11-19","close":6350.0},{"date":"2020-11-20","close":6450.0},{"date":"2020-11-23","close":6410.0},{"date":"2020-11-24","close":6410.0},{"date":"2020-11-25","close":6290.0},{"date":"2020-11-26","close":6290.0},{"date":"2020-11-27","close":6120.0},{"date":"2020-11-30","close":6070.0},{"date":"2020-12-01","close":6060.0},{"date":"2020-12-02","close":6050.0},{"date":"2020-12-03","close":5960.0},{"date":"2020-12-04","close":5870.0},{"date":"2020-12-07","close":5840.0},{"date":"2020-12-08","close":5820.0},{"date":"2020-12-09","close":5890.0},{"date":"2020-12-10","close":5880.0},{"date":"2020-12-11","close":5990.0},{"date":"2020-12-14","close":6280.0},{"date":"2020-12-15","close":6160.0},{"date":"2020-12-16","close":6190.0},{"date":"2020-12-17","close":6170.0},{"date":"2020-12-18","close":6200.0},{"date":"2020-12-21","close":6150.0},{"date":"2020-12-22","close":5900.0},{"date":"2020-12-23","close":5900.0},{"date":"2020-12-24","close":6350.0},{"date":"2020-12-28","close":6040.0},{"date":"2020-12-29","close":6120.0},{"date":"2020-12-30","close":6200.0},{"date":"2021-01-04","close":6250.0},{"date":"2021-01-05","close":6270.0},{"date":"2021-01-06","close":6410.0},{"date":"2021-01-07","close":6450.0},{"date":"2021-01-08","close":6570.0},{"date":"2021-01-11","close":6330.0},{"date":"2021-01-12","close":6430.0},{"date":"2021-01-13","close":6630.0},{"date":"2021-01-14","close":6580.0},{"date":"2021-01-15","close":6470.0},{"date":"2021-01-18","close":6530.0},{"date":"2021-01-19","close":6760.0},{"date":"2021-01-20","close":7250.0},{"date":"2021-01-21","close":7030.0},{"date":"2021-01-22","close":7180.0},{"date":"2021-01-25","close":8420.0},{"date":"2021-01-26","close":8160.0},{"date":"2021-01-27","close":7900.0},{"date":"2021-01-28","close":7470.0},{"date":"2021-01-29","close":7180.0},{"date":"2021-02-01","close":7270.0},{"date":"2021-02-02","close":7330.0},{"date":"2021-02-03","close":7640.0},{"date":"2021-02-04","close":7520.0},{"date":"2021-02-05","close":7410.0},{"date":"2021-02-08","close":7310.0},{"date":"2021-02-09","close":7690.0},{"date":"2021-02-10","close":7500.0},{"date":"2021-02-15","close":7720.0},{"date":"2021-02-16","close":7760.0},{"date":"2021-02-17","close":8030.0},{"date":"2021-02-18","close":7650.0},{"date":"2021-02-19","close":7410.0},{"date":"2021-02-22","close":7200.0},{"date":"2021-02-23","close":7210.0},{"date":"2021-02-24","close":7340.0},{"date":"2021-02-25","close":7450.0},{"date":"2021-02-26","close":7240.0},{"date":"2021-03-02","close":7320.0},{"date":"2021-03-03","close":7330.0},{"date":"2021-03-04","close":6990.0},{"date":"2021-03-05","close":6840.0},{"date":"2021-03-08","close":6650.0},{"date":"2021-03-09","close":6550.0},{"date":"2021-03-10","close":6310.0},{"date":"2021-03-11","close":6590.0},{"date":"2021-03-12","close":6690.0},{"date":"2021-03-15","close":6650.0},{"date":"2021-03-16","close":6730.0},{"date":"2021-03-17","close":6750.0},{"date":"2021-03-18","close":6780.0},{"date":"2021-03-19","close":6940.0},{"date":"2021-03-22","close":7180.0},{"date":"2021-03-23","close":7050.0},{"date":"2021-03-24","close":7180.0},{"date":"2021-03-25","close":7220.0},{"date":"2021-03-26","close":7210.0},{"date":"2021-03-29","close":7110.0},{"date":"2021-03-30","close":7230.0},{"date":"2021-03-31","close":7250.0},{"date":"2021-04-01","close":7180.0},{"date":"2021-04-02","close":7160.0},{"date":"2021-04-05","close":7480.0},{"date":"2021-04-06","close":7400.0},{"date":"2021-04-07","close":7300.0},{"date":"2021-04-08","close":7300.0},{"date":"2021-04-09","close":7200.0},{"date":"2021-04-12","close":7410.0},{"date":"2021-04-13","close":7480.0},{"date":"2021-04-14","close":7660.0},{"date":"2021-04-15","close":7920.0},{"date":"2021-04-16","close":7780.0},{"date":"2021-04-19","close":7660.0},{"date":"2021-04-20","close":7570.0},{"date":"2021-04-21","close":7410.0},{"date":"2021-04-22","close":7700.0},{"date":"2021-04-23","close":7470.0},{"date":"2021-04-26","close":7330.0},{"date":"2021-04-27","close":7380.0},{"date":"2021-04-28","close":7280.0},{"date":"2021-04-29","close":7100.0},{"date":"2021-04-30","close":7010.0},{"date":"2021-05-03","close":7040.0},{"date":"2021-05-04","close":6950.0},{"date":"2021-05-06","close":7420.0},{"date":"2021-05-07","close":7170.0},{"date":"2021-05-10","close":7690.0},{"date":"2021-05-11","close":7730.0},{"date":"2021-05-12","close":7700.0},{"date":"2021-05-13","close":7800.0},{"date":"2021-05-14","close":8010.0},{"date":"2021-05-17","close":7600.0},{"date":"2021-05-18","close":7420.0},{"date":"2021-05-20","close":7220.0},{"date":"2021-05-21","close":7400.0},{"date":"2021-05-24","close":7020.0},{"date":"2021-05-25","close":7250.0},{"date":"2021-05-26","close":7280.0},{"date":"2021-05-27","close":7230.0},{"date":"2021-05-28","close":7190.0},{"date":"2021-05-31","close":7350.0},{"date":"2021-06-01","close":7320.0},{"date":"2021-06-02","close":7560.0},{"date":"2021-06-03","close":7590.0},{"date":"2021-06-04","close":7600.0},{"date":"2021-06-07","close":7620.0},{"date":"2021-06-08","close":7600.0},{"date":"2021-06-09","close":7630.0},{"date":"2021-06-10","close":7520.0},{"date":"2021-06-11","close":7610.0},{"date":"2021-06-14","close":7600.0},{"date":"2021-06-15","close":7610.0},{"date":"2021-06-16","close":7590.0},{"date":"2021-06-17","close":7610.0},{"date":"2021-06-18","close":7690.0},{"date":"2021-06-21","close":7500.0},{"date":"2021-06-22","close":7630.0},{"date":"2021-06-23","close":7900.0},{"date":"2021-06-24","close":7800.0},{"date":"2021-06-25","close":7990.0},{"date":"2021-06-28","close":8130.0},{"date":"2021-06-29","close":8010.0},{"date":"2021-06-30","close":7740.0},{"date":"2021-07-01","close":7980.0},{"date":"2021-07-02","close":8050.0},{"date":"2021-07-05","close":7970.0},{"date":"2021-07-06","close":8120.0},{"date":"2021-07-07","close":7960.0},{"date":"2021-07-08","close":7770.0},{"date":"2021-07-09","close":7720.0},{"date":"2021-07-12","close":7930.0},{"date":"2021-07-13","close":8630.0},{"date":"2021-07-14","close":8690.0},{"date":"2021-07-15","close":8500.0},{"date":"2021-07-16","close":8560.0},{"date":"2021-07-19","close":8490.0},{"date":"2021-07-20","close":8350.0},{"date":"2021-07-21","close":8270.0},{"date":"2021-07-22","close":8230.0},{"date":"2021-07-23","close":8400.0},{"date":"2021-07-26","close":7960.0},{"date":"2021-07-27","close":8090.0},{"date":"2021-07-28","close":7990.0},{"date":"2021-07-29","close":7990.0},{"date":"2021-07-30","close":7830.0},{"date":"2021-08-02","close":7700.0},{"date":"2021-08-03","close":7680.0},{"date":"2021-08-04","close":7790.0},{"date":"2021-08-05","close":7910.0},{"date":"2021-08-06","close":7990.0},{"date":"2021-08-09","close":7900.0},{"date":"2021-08-10","close":7750.0},{"date":"2021-08-11","close":7600.0},{"date":"2021-08-12","close":7500.0},{"date":"2021-08-13","close":7200.0},{"date":"2021-08-17","close":6900.0},{"date":"2021-08-18","close":6860.0},{"date":"2021-08-19","close":6450.0},{"date":"2021-08-20","close":6080.0},{"date":"2021-08-23","close":6560.0},{"date":"2021-08-24","close":6750.0},{"date":"2021-08-25","close":6720.0},{"date":"2021-08-26","close":6650.0},{"date":"2021-08-27","close":6670.0},{"date":"2021-08-30","close":6880.0},{"date":"2021-08-31","close":6970.0},{"date":"2021-09-01","close":6970.0},{"date":"2021-09-02","close":6870.0},{"date":"2021-09-03","close":6910.0},{"date":"2021-09-06","close":6950.0},{"date":"2021-09-07","close":6870.0},{"date":"2021-09-08","close":6770.0},{"date":"2021-09-09","close":6650.0},{"date":"2021-09-10","close":6730.0},{"date":"2021-09-13","close":6560.0},{"date":"2021-09-14","close":6600.0},{"date":"2021-09-15","close":6520.0},{"date":"2021-09-16","close":6450.0},{"date":"2021-09-17","close":6400.0},{"date":"2021-09-23","close":6250.0},{"date":"2021-09-24","close":6170.0},{"date":"2021-09-27","close":6160.0},{"date":"2021-09-28","close":6090.0},{"date":"2021-09-29","close":6000.0},{"date":"2021-09-30","close":6010.0},{"date":"2021-10-01","close":5820.0},{"date":"2021-10-05","close":5490.0},{"date":"2021-10-06","close":5330.0},{"date":"2021-10-07","close":5570.0},{"date":"2021-10-08","close":5870.0},{"date":"2021-10-12","close":5780.0},{"date":"2021-10-13","close":5720.0},{"date":"2021-10-14","close":5830.0},{"date":"2021-10-15","close":6050.0},{"date":"2021-10-18","close":6030.0},{"date":"2021-10-19","close":6020.0},{"date":"2021-10-20","close":6020.0},{"date":"2021-10-21","close":5970.0},{"date":"2021-10-22","close":5840.0},{"date":"2021-10-25","close":5770.0},{"date":"2021-10-26","close":5800.0},{"date":"2021-10-27","close":5750.0},{"date":"2021-10-28","close":6030.0},{"date":"2021-10-29","close":5850.0},{"date":"2021-11-01","close":5930.0},{"date":"2021-11-02","close":6040.0},{"date":"2021-11-03","close":5980.0},{"date":"2021-11-04","close":5850.0},{"date":"2021-11-05","close":5730.0},{"date":"2021-11-08","close":5660.0},{"date":"2021-11-09","close":5660.0},{"date":"2021-11-10","close":5600.0},{"date":"2021-11-11","close":5590.0},{"date":"2021-11-12","close":5820.0},{"date":"2021-11-15","close":6000.0},{"date":"2021-11-16","close":6010.0},{"date":"2021-11-17","close":5970.0},{"date":"2021-11-18","close":5880.0},{"date":"2021-11-19","close":5850.0},{"date":"2021-11-22","close":5840.0},{"date":"2021-11-23","close":5800.0},{"date":"2021-11-24","close":5800.0},{"date":"2021-11-25","close":5900.0},{"date":"2021-11-26","close":5680.0},{"date":"2021-11-29","close":5480.0},{"date":"2021-11-30","close":5100.0},{"date":"2021-12-01","close":5220.0},{"date":"2021-12-02","close":5450.0},{"date":"2021-12-03","close":5500.0},{"date":"2021-12-06","close":5500.0},{"date":"2021-12-07","close":5530.0},{"date":"2021-12-08","close":5600.0},{"date":"2021-12-09","close":5530.0},{"date":"2021-12-10","close":5500.0},{"date":"2021-12-13","close":6380.0},{"date":"2021-12-14","close":6360.0},{"date":"2021-12-15","close":6300.0},{"date":"2021-12-16","close":6600.0},{"date":"2021-12-17","close":6400.0},{"date":"2021-12-20","close":5990.0},{"date":"2021-12-21","close":7780.0},{"date":"2021-12-22","close":10100.0},{"date":"2021-12-23","close":9980.0},{"date":"2021-12-24","close":10150.0},{"date":"2021-12-27","close":10650.0},{"date":"2021-12-28","close":10150.0},{"date":"2021-12-29","close":10600.0},{"date":"2021-12-30","close":10200.0},{"date":"2022-01-03","close":10400.0},{"date":"2022-01-04","close":10700.0},{"date":"2022-01-05","close":10150.0},{"date":"2022-01-06","close":9200.0},{"date":"2022-01-07","close":9410.0},{"date":"2022-01-10","close":10950.0},{"date":"2022-01-11","close":11000.0},{"date":"2022-01-12","close":10650.0},{"date":"2022-01-13","close":11000.0},{"date":"2022-01-14","close":10700.0},{"date":"2022-01-17","close":9110.0},{"date":"2022-01-18","close":8440.0},{"date":"2022-01-19","close":8140.0},{"date":"2022-01-20","close":8430.0},{"date":"2022-01-21","close":8260.0},{"date":"2022-01-24","close":7740.0},{"date":"2022-01-25","close":8080.0},{"date":"2022-01-26","close":8080.0},{"date":"2022-01-27","close":8000.0},{"date":"2022-01-28","close":8400.0},{"date":"2022-02-03","close":8490.0},{"date":"2022-02-04","close":8830.0},{"date":"2022-02-07","close":8510.0},{"date":"2022-02-08","close":8330.0},{"date":"2022-02-09","close":8340.0},{"date":"2022-02-10","close":8240.0},{"date":"2022-02-11","close":7960.0},{"date":"2022-02-14","close":7530.0},{"date":"2022-02-15","close":7580.0},{"date":"2022-02-16","close":7970.0},{"date":"2022-02-17","close":8000.0},{"date":"2022-02-18","close":8100.0},{"date":"2022-02-21","close":8040.0},{"date":"2022-02-22","close":7850.0},{"date":"2022-02-23","close":8040.0},{"date":"2022-02-24","close":8570.0},{"date":"2022-02-25","close":9400.0},{"date":"2022-02-28","close":8780.0},{"date":"2022-03-02","close":8850.0},{"date":"2022-03-03","close":8810.0},{"date":"2022-03-04","close":8650.0},{"date":"2022-03-07","close":8120.0},{"date":"2022-03-08","close":7850.0},{"date":"2022-03-10","close":8130.0},{"date":"2022-03-11","close":8040.0},{"date":"2022-03-14","close":7820.0},{"date":"2022-03-15","close":7610.0},{"date":"2022-03-16","close":8210.0},{"date":"2022-03-17","close":8260.0},{"date":"2022-03-18","close":10150.0},{"date":"2022-03-21","close":9940.0},{"date":"2022-03-22","close":10000.0},{"date":"2022-03-23","close":10300.0},{"date":"2022-03-24","close":12300.0},{"date":"2022-03-25","close":13700.0},{"date":"2022-03-28","close":13450.0},{"date":"2022-03-29","close":13500.0},{"date":"2022-03-30","close":13100.0},{"date":"2022-03-31","close":13100.0},{"date":"2022-04-01","close":13900.0},{"date":"2022-04-04","close":14250.0},{"date":"2022-04-05","close":14050.0},{"date":"2022-04-06","close":12400.0},{"date":"2022-04-07","close":11850.0},{"date":"2022-04-08","close":11300.0},{"date":"2022-04-11","close":10900.0},{"date":"2022-04-12","close":10800.0},{"date":"2022-04-13","close":10800.0},{"date":"2022-04-14","close":11100.0},{"date":"2022-04-15","close":10900.0},{"date":"2022-04-18","close":10300.0},{"date":"2022-04-19","close":10350.0},{"date":"2022-04-20","close":10150.0},{"date":"2022-04-21","close":10450.0},{"date":"2022-04-22","close":10450.0},{"date":"2022-04-25","close":9910.0},{"date":"2022-04-26","close":10400.0},{"date":"2022-04-27","close":10150.0},{"date":"2022-04-28","close":10050.0},{"date":"2022-04-29","close":10300.0},{"date":"2022-05-02","close":10350.0},{"date":"2022-05-03","close":10500.0},{"date":"2022-05-04","close":10050.0},{"date":"2022-05-06","close":10050.0},{"date":"2022-05-09","close":9570.0},{"date":"2022-05-10","close":9190.0},{"date":"2022-05-11","close":8970.0},{"date":"2022-05-12","close":8500.0},{"date":"2022-05-13","close":8840.0},{"date":"2022-05-16","close":9100.0},{"date":"2022-05-17","close":9180.0},{"date":"2022-05-18","close":9170.0},{"date":"2022-05-19","close":8950.0},{"date":"2022-05-20","close":9660.0},{"date":"2022-05-23","close":10750.0},{"date":"2022-05-24","close":13950.0},{"date":"2022-05-25","close":14050.0},{"date":"2022-05-26","close":13650.0},{"date":"2022-05-27","close":13850.0},{"date":"2022-05-30","close":13100.0},{"date":"2022-05-31","close":12700.0},{"date":"2022-06-02","close":13350.0},{"date":"2022-06-03","close":13200.0},{"date":"2022-06-07","close":12350.0},{"date":"2022-06-08","close":12700.0},{"date":"2022-06-09","close":12050.0},{"date":"2022-06-10","close":11950.0},{"date":"2022-06-13","close":11350.0},{"date":"2022-06-14","close":11600.0},{"date":"2022-06-15","close":10550.0},{"date":"2022-06-16","close":10350.0},{"date":"2022-06-17","close":10550.0},{"date":"2022-06-20","close":10000.0},{"date":"2022-06-21","close":10150.0},{"date":"2022-06-22","close":9680.0},{"date":"2022-06-23","close":9020.0},{"date":"2022-06-24","close":9410.0},{"date":"2022-06-27","close":9780.0},{"date":"2022-06-28","close":10550.0},{"date":"2022-06-29","close":10600.0},{"date":"2022-06-30","close":10150.0},{"date":"2022-07-01","close":9660.0},{"date":"2022-07-04","close":9250.0},{"date":"2022-07-05","close":10100.0},{"date":"2022-07-06","close":9890.0},{"date":"2022-07-07","close":10450.0},{"date":"2022-07-08","close":10100.0},{"date":"2022-07-11","close":9800.0},{"date":"2022-07-12","close":9550.0},{"date":"2022-07-13","close":9420.0},{"date":"2022-07-14","close":9360.0},{"date":"2022-07-15","close":9150.0},{"date":"2022-07-18","close":9720.0},{"date":"2022-07-19","close":9650.0},{"date":"2022-07-20","close":9990.0},{"date":"2022-07-21","close":10900.0},{"date":"2022-07-22","close":10600.0},{"date":"2022-07-25","close":9210.0},{"date":"2022-07-26","close":9300.0},{"date":"2022-07-27","close":9600.0},{"date":"2022-07-28","close":9480.0},{"date":"2022-07-29","close":9640.0},{"date":"2022-08-01","close":10200.0},{"date":"2022-08-02","close":10400.0},{"date":"2022-08-03","close":10400.0},{"date":"2022-08-04","close":10200.0},{"date":"2022-08-05","close":10150.0},{"date":"2022-08-08","close":10600.0},{"date":"2022-08-09","close":10750.0},{"date":"2022-08-10","close":10500.0},{"date":"2022-08-11","close":10950.0},{"date":"2022-08-12","close":11450.0},{"date":"2022-08-16","close":11650.0},{"date":"2022-08-17","close":11550.0},{"date":"2022-08-18","close":12300.0},{"date":"2022-08-19","close":11300.0},{"date":"2022-08-22","close":10300.0},{"date":"2022-08-23","close":10450.0},{"date":"2022-08-24","close":10850.0},{"date":"2022-08-25","close":10950.0},{"date":"2022-08-26","close":10650.0},{"date":"2022-08-29","close":10100.0},{"date":"2022-08-30","close":10350.0},{"date":"2022-08-31","close":10550.0},{"date":"2022-09-01","close":9950.0},{"date":"2022-09-02","close":9840.0},{"date":"2022-09-05","close":9630.0},{"date":"2022-09-06","close":9700.0},{"date":"2022-09-07","close":9310.0},{"date":"2022-09-08","close":9750.0},{"date":"2022-09-13","close":10400.0},{"date":"2022-09-14","close":10300.0},{"date":"2022-09-15","close":10400.0},{"date":"2022-09-16","close":11050.0},{"date":"2022-09-19","close":10350.0},{"date":"2022-09-20","close":11250.0},{"date":"2022-09-21","close":11400.0},{"date":"2022-09-22","close":11300.0},{"date":"2022-09-23","close":10800.0},{"date":"2022-09-26","close":10100.0},{"date":"2022-09-27","close":10200.0},{"date":"2022-09-28","close":8950.0},{"date":"2022-09-29","close":8560.0},{"date":"2022-09-30","close":8170.0},{"date":"2022-10-04","close":8510.0},{"date":"2022-10-05","close":7990.0},{"date":"2022-10-06","close":8440.0},{"date":"2022-10-07","close":8730.0},{"date":"2022-10-11","close":8130.0},{"date":"2022-10-12","close":7980.0},{"date":"2022-10-13","close":7340.0},{"date":"2022-10-14","close":7820.0},{"date":"2022-10-17","close":7920.0},{"date":"2022-10-18","close":8160.0},{"date":"2022-10-19","close":8100.0},{"date":"2022-10-20","close":8130.0},{"date":"2022-10-21","close":7880.0},{"date":"2022-10-24","close":8150.0},{"date":"2022-10-25","close":8010.0},{"date":"2022-10-26","close":7910.0},{"date":"2022-10-27","close":8070.0},{"date":"2022-10-28","close":7970.0},{"date":"2022-10-31","close":8130.0},{"date":"2022-11-01","close":8360.0},{"date":"2022-11-02","close":8490.0},{"date":"2022-11-03","close":8710.0},{"date":"2022-11-04","close":8640.0},{"date":"2022-11-07","close":8530.0},{"date":"2022-11-08","close":8750.0},{"date":"2022-11-09","close":8700.0},{"date":"2022-11-10","close":8590.0},{"date":"2022-11-11","close":8800.0},{"date":"2022-11-14","close":8810.0},{"date":"2022-11-15","close":9130.0},{"date":"2022-11-16","close":9000.0},{"date":"2022-11-17","close":9010.0},{"date":"2022-11-18","close":8850.0},{"date":"2022-11-21","close":8600.0},{"date":"2022-11-22","close":8690.0},{"date":"2022-11-23","close":8840.0},{"date":"2022-11-24","close":9100.0},{"date":"2022-11-25","close":9140.0},{"date":"2022-11-28","close":8680.0},{"date":"2022-11-29","close":8720.0},{"date":"2022-11-30","close":8700.0},{"date":"2022-12-01","close":8820.0},{"date":"2022-12-02","close":8840.0},{"date":"2022-12-05","close":8680.0},{"date":"2022-12-06","close":8250.0},{"date":"2022-12-07","close":8250.0},{"date":"2022-12-08","close":7970.0},{"date":"2022-12-09","close":7880.0},{"date":"2022-12-12","close":7770.0},{"date":"2022-12-13","close":8000.0},{"date":"2022-12-14","close":8150.0},{"date":"2022-12-15","close":8070.0},{"date":"2022-12-16","close":7980.0},{"date":"2022-12-19","close":8190.0},{"date":"2022-12-20","close":8030.0},{"date":"2022-12-21","close":7870.0},{"date":"2022-12-22","close":7810.0},{"date":"2022-12-23","close":7400.0},{"date":"2022-12-26","close":7260.0},{"date":"2022-12-27","close":7260.0},{"date":"2022-12-28","close":7330.0},{"date":"2022-12-29","close":7160.0},{"date":"2023-01-02","close":6800.0},{"date":"2023-01-03","close":7150.0},{"date":"2023-01-04","close":7560.0},{"date":"2023-01-05","close":7340.0},{"date":"2023-01-06","close":7650.0},{"date":"2023-01-09","close":8120.0},{"date":"2023-01-10","close":8290.0},{"date":"2023-01-11","close":8360.0},{"date":"2023-01-12","close":8290.0},{"date":"2023-01-13","close":8800.0},{"date":"2023-01-16","close":8690.0},{"date":"2023-01-17","close":8600.0},{"date":"2023-01-18","close":9000.0},{"date":"2023-01-19","close":9700.0},{"date":"2023-01-20","close":9730.0},{"date":"2023-01-25","close":10080.0},{"date":"2023-01-26","close":9100.0},{"date":"2023-01-27","close":9110.0},{"date":"2023-01-30","close":9640.0},{"date":"2023-01-31","close":9900.0},{"date":"2023-02-01","close":9760.0},{"date":"2023-02-02","close":9660.0},{"date":"2023-02-03","close":9170.0},{"date":"2023-02-06","close":9120.0},{"date":"2023-02-07","close":9280.0},{"date":"2023-02-08","close":9560.0},{"date":"2023-02-09","close":9280.0},{"date":"2023-02-10","close":9010.0},{"date":"2023-02-13","close":9180.0},{"date":"2023-02-14","close":8940.0},{"date":"2023-02-15","close":8570.0},{"date":"2023-02-16","close":8700.0},{"date":"2023-02-17","close":8600.0},{"date":"2023-02-20","close":8790.0},{"date":"2023-02-21","close":9200.0},{"date":"2023-02-22","close":9250.0},{"date":"2023-02-23","close":9400.0},{"date":"2023-02-24","close":9350.0},{"date":"2023-02-27","close":9590.0},{"date":"2023-02-28","close":9450.0},{"date":"2023-03-02","close":9220.0},{"date":"2023-03-03","close":9580.0},{"date":"2023-03-06","close":9970.0},{"date":"2023-03-07","close":9760.0},{"date":"2023-03-08","close":9390.0},{"date":"2023-03-09","close":9780.0},{"date":"2023-03-10","close":11110.0},{"date":"2023-03-13","close":10530.0},{"date":"2023-03-14","close":10000.0},{"date":"2023-03-15","close":11040.0},{"date":"2023-03-16","close":11020.0},{"date":"2023-03-17","close":14320.0},{"date":"2023-03-20","close":13650.0},{"date":"2023-03-21","close":13550.0},{"date":"2023-03-22","close":13620.0},{"date":"2023-03-23","close":13310.0},{"date":"2023-03-24","close":12660.0},{"date":"2023-03-27","close":13120.0},{"date":"2023-03-28","close":12720.0},{"date":"2023-03-29","close":12350.0},{"date":"2023-03-30","close":16050.0},{"date":"2023-03-31","close":15050.0},{"date":"2023-04-03","close":15200.0},{"date":"2023-04-04","close":14500.0},{"date":"2023-04-05","close":14640.0},{"date":"2023-04-06","close":13850.0},{"date":"2023-04-07","close":14180.0},{"date":"2023-04-10","close":13510.0},{"date":"2023-04-11","close":15000.0},{"date":"2023-04-12","close":16500.0},{"date":"2023-04-13","close":15240.0},{"date":"2023-04-14","close":15150.0},{"date":"2023-04-17","close":16240.0},{"date":"2023-04-18","close":15380.0},{"date":"2023-04-19","close":17560.0},{"date":"2023-04-20","close":15900.0},{"date":"2023-04-21","close":14900.0},{"date":"2023-04-24","close":13810.0},{"date":"2023-04-25","close":14070.0},{"date":"2023-04-26","close":13440.0},{"date":"2023-04-27","close":13290.0},{"date":"2023-04-28","close":12410.0},{"date":"2023-05-02","close":12880.0},{"date":"2023-05-03","close":12890.0},{"date":"2023-05-04","close":13230.0},{"date":"2023-05-08","close":13360.0},{"date":"2023-05-09","close":14910.0},{"date":"2023-05-10","close":14720.0},{"date":"2023-05-11","close":14990.0},{"date":"2023-05-12","close":15350.0},{"date":"2023-05-15","close":15080.0},{"date":"2023-05-16","close":13600.0},{"date":"2023-05-17","close":13690.0},{"date":"2023-05-18","close":14450.0},{"date":"2023-05-19","close":14910.0},{"date":"2023-05-22","close":14700.0},{"date":"2023-05-23","close":14970.0},{"date":"2023-05-24","close":14380.0},{"date":"2023-05-25","close":14130.0},{"date":"2023-05-26","close":13720.0},{"date":"2023-05-30","close":14540.0},{"date":"2023-05-31","close":14600.0},{"date":"2023-06-01","close":14480.0},{"date":"2023-06-02","close":15480.0},{"date":"2023-06-05","close":15450.0},{"date":"2023-06-07","close":15850.0},{"date":"2023-06-08","close":15570.0},{"date":"2023-06-09","close":15250.0},{"date":"2023-06-12","close":14750.0},{"date":"2023-06-13","close":14930.0},{"date":"2023-06-14","close":14630.0},{"date":"2023-06-15","close":14590.0},{"date":"2023-06-16","close":14680.0},{"date":"2023-06-19","close":14900.0},{"date":"2023-06-20","close":16290.0},{"date":"2023-06-21","close":15510.0},{"date":"2023-06-22","close":15160.0},{"date":"2023-06-23","close":15050.0},{"date":"2023-06-26","close":15200.0},{"date":"2023-06-27","close":15420.0},{"date":"2023-06-28","close":15360.0},{"date":"2023-06-29","close":16120.0},{"date":"2023-06-30","close":16050.0},{"date":"2023-07-03","close":16200.0},{"date":"2023-07-04","close":16010.0},{"date":"2023-07-05","close":15550.0},{"date":"2023-07-06","close":15450.0},{"date":"2023-07-07","close":15140.0},{"date":"2023-07-10","close":13750.0},{"date":"2023-07-11","close":14170.0},{"date":"2023-07-12","close":13700.0},{"date":"2023-07-13","close":13810.0},{"date":"2023-07-14","close":14440.0},{"date":"2023-07-17","close":15890.0},{"date":"2023-07-18","close":16210.0},{"date":"2023-07-19","close":17190.0},{"date":"2023-07-20","close":17630.0},{"date":"2023-07-21","close":17520.0},{"date":"2023-07-24","close":16730.0},{"date":"2023-07-25","close":15500.0},{"date":"2023-07-26","close":13080.0},{"date":"2023-07-27","close":13500.0},{"date":"2023-07-28","close":15130.0},{"date":"2023-07-31","close":15780.0},{"date":"2023-08-01","close":16480.0},{"date":"2023-08-02","close":15480.0},{"date":"2023-08-03","close":14800.0},{"date":"2023-08-04","close":14970.0},{"date":"2023-08-07","close":14600.0},{"date":"2023-08-08","close":14280.0},{"date":"2023-08-09","close":14470.0},{"date":"2023-08-10","close":14090.0},{"date":"2023-08-11","close":14430.0},{"date":"2023-08-14","close":14240.0},{"date":"2023-08-16","close":13200.0},{"date":"2023-08-17","close":13480.0},{"date":"2023-08-18","close":13190.0},{"date":"2023-08-21","close":12380.0},{"date":"2023-08-22","close":11930.0},{"date":"2023-08-23","close":11920.0},{"date":"2023-08-24","close":12750.0},{"date":"2023-08-25","close":12380.0},{"date":"2023-08-28","close":13150.0},{"date":"2023-08-29","close":13600.0},{"date":"2023-08-30","close":13750.0},{"date":"2023-08-31","close":14250.0},{"date":"2023-09-01","close":13850.0},{"date":"2023-09-04","close":14350.0},{"date":"2023-09-05","close":14730.0},{"date":"2023-09-06","close":15500.0},{"date":"2023-09-07","close":15660.0},{"date":"2023-09-08","close":15100.0},{"date":"2023-09-11","close":19630.0},{"date":"2023-09-12","close":17140.0},{"date":"2023-09-13","close":16090.0},{"date":"2023-09-14","close":16440.0},{"date":"2023-09-15","close":16710.0},{"date":"2023-09-18","close":16260.0},{"date":"2023-09-19","close":15430.0},{"date":"2023-09-20","close":15840.0},{"date":"2023-09-21","close":12260.0},{"date":"2023-09-22","close":12550.0},{"date":"2023-09-25","close":11980.0},{"date":"2023-09-26","close":11970.0},{"date":"2023-09-27","close":12790.0},{"date":"2023-10-04","close":12660.0},{"date":"2023-10-05","close":10800.0},{"date":"2023-10-06","close":10560.0},{"date":"2023-10-10","close":10130.0},{"date":"2023-10-11","close":10170.0},{"date":"2023-10-12","close":10750.0},{"date":"2023-10-13","close":10360.0},{"date":"2023-10-16","close":9950.0},{"date":"2023-10-17","close":10050.0},{"date":"2023-10-18","close":9900.0},{"date":"2023-10-19","close":9400.0},{"date":"2023-10-20","close":9020.0},{"date":"2023-10-23","close":9070.0},{"date":"2023-10-24","close":9400.0},{"date":"2023-10-25","close":9110.0},{"date":"2023-10-26","close":8730.0},{"date":"2023-10-27","close":8570.0},{"date":"2023-10-30","close":8980.0},{"date":"2023-10-31","close":8620.0},{"date":"2023-11-01","close":8790.0},{"date":"2023-11-02","close":9240.0},{"date":"2023-11-03","close":9480.0},{"date":"2023-11-06","close":10200.0},{"date":"2023-11-07","close":9900.0},{"date":"2023-11-08","close":9820.0},{"date":"2023-11-09","close":9480.0},{"date":"2023-11-10","close":9180.0},{"date":"2023-11-13","close":9060.0},{"date":"2023-11-14","close":9430.0},{"date":"2023-11-15","close":9760.0},{"date":"2023-11-16","close":9900.0},{"date":"2023-11-17","close":9510.0},{"date":"2023-11-20","close":9850.0},{"date":"2023-11-21","close":9950.0},{"date":"2023-11-22","close":10090.0},{"date":"2023-11-23","close":9960.0},{"date":"2023-11-24","close":10210.0},{"date":"2023-11-27","close":10140.0},{"date":"2023-11-28","close":10440.0},{"date":"2023-11-29","close":10430.0},{"date":"2023-11-30","close":10650.0},{"date":"2023-12-01","close":10030.0},{"date":"2023-12-04","close":9650.0},{"date":"2023-12-05","close":9370.0},{"date":"2023-12-06","close":9480.0},{"date":"2023-12-07","close":9000.0},{"date":"2023-12-08","close":9360.0},{"date":"2023-12-11","close":9470.0},{"date":"2023-12-12","close":9680.0},{"date":"2023-12-13","close":9380.0},{"date":"2023-12-14","close":9480.0},{"date":"2023-12-15","close":9840.0},{"date":"2023-12-18","close":10100.0},{"date":"2023-12-19","close":9890.0},{"date":"2023-12-20","close":9930.0},{"date":"2023-12-21","close":9820.0},{"date":"2023-12-22","close":9530.0},{"date":"2023-12-26","close":9300.0},{"date":"2023-12-27","close":9620.0},{"date":"2023-12-28","close":9810.0},{"date":"2024-01-02","close":9940.0},{"date":"2024-01-03","close":9980.0},{"date":"2024-01-04","close":10150.0},{"date":"2024-01-05","close":10320.0},{"date":"2024-01-08","close":10190.0},{"date":"2024-01-09","close":10240.0},{"date":"2024-01-10","close":10300.0},{"date":"2024-01-11","close":10240.0},{"date":"2024-01-12","close":10730.0},{"date":"2024-01-15","close":11080.0},{"date":"2024-01-16","close":11330.0},{"date":"2024-01-17","close":10630.0},{"date":"2024-01-18","close":10550.0},{"date":"2024-01-19","close":10790.0},{"date":"2024-01-22","close":11070.0},{"date":"2024-01-23","close":11250.0},{"date":"2024-01-24","close":11200.0},{"date":"2024-01-25","close":10790.0},{"date":"2024-01-26","close":10970.0},{"date":"2024-01-29","close":10360.0},{"date":"2024-01-30","close":10300.0},{"date":"2024-01-31","close":9990.0},{"date":"2024-02-01","close":10100.0},{"date":"2024-02-02","close":10220.0},{"date":"2024-02-05","close":10110.0},{"date":"2024-02-06","close":10810.0},{"date":"2024-02-07","close":10680.0},{"date":"2024-02-08","close":10680.0},{"date":"2024-02-13","close":11050.0},{"date":"2024-02-14","close":11610.0},{"date":"2024-02-15","close":11290.0},{"date":"2024-02-16","close":11090.0},{"date":"2024-02-19","close":10890.0},{"date":"2024-02-20","close":10940.0},{"date":"2024-02-21","close":10850.0},{"date":"2024-02-22","close":10910.0},{"date":"2024-02-23","close":10620.0},{"date":"2024-02-26","close":10560.0},{"date":"2024-02-27","close":10620.0},{"date":"2024-02-28","close":10590.0},{"date":"2024-02-29","close":10490.0},{"date":"2024-03-04","close":10720.0},{"date":"2024-03-05","close":10720.0},{"date":"2024-03-06","close":11080.0},{"date":"2024-03-07","close":10880.0},{"date":"2024-03-08","close":10880.0},{"date":"2024-03-11","close":10790.0},{"date":"2024-03-12","close":10830.0},{"date":"2024-03-13","close":10810.0},{"date":"2024-03-14","close":10740.0},{"date":"2024-03-15","close":10820.0},{"date":"2024-03-18","close":10830.0},{"date":"2024-03-19","close":10630.0},{"date":"2024-03-20","close":10970.0},{"date":"2024-03-21","close":10980.0},{"date":"2024-03-22","close":11500.0},{"date":"2024-03-25","close":11020.0},{"date":"2024-03-26","close":10810.0},{"date":"2024-03-27","close":10800.0},{"date":"2024-03-28","close":10730.0},{"date":"2024-03-29","close":10790.0},{"date":"2024-04-01","close":10850.0},{"date":"2024-04-02","close":10400.0},{"date":"2024-04-03","close":10140.0},{"date":"2024-04-04","close":10070.0},{"date":"2024-04-05","close":9880.0},{"date":"2024-04-08","close":9600.0},{"date":"2024-04-09","close":9460.0},{"date":"2024-04-11","close":9480.0},{"date":"2024-04-12","close":9690.0},{"date":"2024-04-15","close":9440.0},{"date":"2024-04-16","close":8940.0},{"date":"2024-04-17","close":9010.0},{"date":"2024-04-18","close":9200.0},{"date":"2024-04-19","close":8830.0},{"date":"2024-04-22","close":9010.0},{"date":"2024-04-23","close":8990.0},{"date":"2024-04-24","close":9210.0},{"date":"2024-04-25","close":9130.0},{"date":"2024-04-26","close":9060.0},{"date":"2024-04-29","close":9270.0},{"date":"2024-04-30","close":9270.0},{"date":"2024-05-02","close":9190.0},{"date":"2024-05-03","close":9250.0},{"date":"2024-05-07","close":9360.0},{"date":"2024-05-08","close":9380.0},{"date":"2024-05-09","close":9270.0},{"date":"2024-05-10","close":9290.0},{"date":"2024-05-13","close":9080.0},{"date":"2024-05-14","close":9180.0},{"date":"2024-05-16","close":9290.0},{"date":"2024-05-17","close":9070.0},{"date":"2024-05-20","close":9160.0},{"date":"2024-05-21","close":8980.0},{"date":"2024-05-22","close":9100.0},{"date":"2024-05-23","close":9000.0},{"date":"2024-05-24","close":8750.0},{"date":"2024-05-27","close":8780.0},{"date":"2024-05-28","close":9010.0},{"date":"2024-05-29","close":9140.0},{"date":"2024-05-30","close":8900.0},{"date":"2024-05-31","close":8850.0},{"date":"2024-06-03","close":8910.0},{"date":"2024-06-04","close":8900.0},{"date":"2024-06-05","close":8860.0},{"date":"2024-06-07","close":9000.0},{"date":"2024-06-10","close":8950.0},{"date":"2024-06-11","close":9030.0},{"date":"2024-06-12","close":9030.0},{"date":"2024-06-13","close":9000.0},{"date":"2024-06-14","close":8750.0},{"date":"2024-06-17","close":8710.0},{"date":"2024-06-18","close":8280.0},{"date":"2024-06-19","close":8060.0},{"date":"2024-06-20","close":7980.0},{"date":"2024-06-21","close":7790.0},{"date":"2024-06-24","close":7630.0},{"date":"2024-06-25","close":7870.0},{"date":"2024-06-26","close":7760.0},{"date":"2024-06-27","close":7630.0},{"date":"2024-06-28","close":7690.0},{"date":"2024-07-01","close":7740.0},{"date":"2024-07-02","close":7470.0},{"date":"2024-07-03","close":7280.0},{"date":"2024-07-04","close":7320.0},{"date":"2024-07-05","close":7480.0},{"date":"2024-07-08","close":7600.0},{"date":"2024-07-09","close":7670.0},{"date":"2024-07-10","close":7580.0},{"date":"2024-07-11","close":7570.0},{"date":"2024-07-12","close":7910.0},{"date":"2024-07-15","close":7760.0},{"date":"2024-07-16","close":7610.0},{"date":"2024-07-17","close":7500.0},{"date":"2024-07-18","close":7320.0},{"date":"2024-07-19","close":7380.0},{"date":"2024-07-22","close":7190.0},{"date":"2024-07-23","close":7080.0},{"date":"2024-07-24","close":7070.0},{"date":"2024-07-25","close":6820.0},{"date":"2024-07-26","close":6830.0},{"date":"2024-07-29","close":7010.0},{"date":"2024-07-30","close":6740.0},{"date":"2024-07-31","close":6760.0},{"date":"2024-08-01","close":7040.0},{"date":"2024-08-02","close":6550.0},{"date":"2024-08-05","close":5280.0},{"date":"2024-08-06","close":5790.0},{"date":"2024-08-07","close":6130.0},{"date":"2024-08-08","close":6020.0},{"date":"2024-08-09","close":6150.0},{"date":"2024-08-12","close":6350.0},{"date":"2024-08-13","close":6310.0},{"date":"2024-08-14","close":6400.0},{"date":"2024-08-16","close":6410.0},{"date":"2024-08-19","close":6310.0},{"date":"2024-08-20","close":6690.0},{"date":"2024-08-21","close":6690.0},{"date":"2024-08-22","close":6610.0},{"date":"2024-08-23","close":6530.0},{"date":"2024-08-26","close":6460.0},{"date":"2024-08-27","close":6560.0},{"date":"2024-08-28","close":6500.0},{"date":"2024-08-29","close":6280.0},{"date":"2024-08-30","close":6260.0},{"date":"2024-09-02","close":6260.0},{"date":"2024-09-03","close":6110.0},{"date":"2024-09-04","close":5710.0},{"date":"2024-09-05","close":5550.0},{"date":"2024-09-06","close":5300.0},{"date":"2024-09-09","close":5350.0},{"date":"2024-09-10","close":5210.0},{"date":"2024-09-11","close":5260.0},{"date":"2024-09-12","close":5590.0},{"date":"2024-09-13","close":5480.0},{"date":"2024-09-19","close":5480.0},{"date":"2024-09-20","close":5500.0},{"date":"2024-09-23","close":5560.0},{"date":"2024-09-24","close":5580.0},{"date":"2024-09-25","close":5580.0},{"date":"2024-09-26","close":5790.0},{"date":"2024-09-27","close":5830.0},{"date":"2024-09-30","close":5750.0},{"date":"2024-10-02","close":5600.0},{"date":"2024-10-04","close":5590.0},{"date":"2024-10-07","close":5710.0},{"date":"2024-10-08","close":5860.0},{"date":"2024-10-10","close":5730.0},{"date":"2024-10-11","close":5680.0},{"date":"2024-10-14","close":5680.0},{"date":"2024-10-15","close":5710.0},{"date":"2024-10-16","close":5550.0},{"date":"2024-10-17","close":5490.0},{"date":"2024-10-18","close":5410.0},{"date":"2024-10-21","close":5470.0},{"date":"2024-10-22","close":5240.0},{"date":"2024-10-23","close":5290.0},{"date":"2024-10-24","close":5240.0},{"date":"2024-10-25","close":5180.0},{"date":"2024-10-28","close":5270.0},{"date":"2024-10-29","close":5250.0},{"date":"2024-10-30","close":5230.0},{"date":"2024-10-31","close":5230.0},{"date":"2024-11-01","close":5140.0},{"date":"2024-11-04","close":5140.0},{"date":"2024-11-05","close":5220.0},{"date":"2024-11-06","close":5140.0},{"date":"2024-11-07","close":5260.0},{"date":"2024-11-08","close":5210.0},{"date":"2024-11-11","close":4935.0},{"date":"2024-11-12","close":4690.0},{"date":"2024-11-13","close":4735.0},{"date":"2024-11-14","close":4460.0},{"date":"2024-11-15","close":4550.0},{"date":"2024-11-18","close":4635.0},{"date":"2024-11-19","close":4700.0},{"date":"2024-11-20","close":4700.0},{"date":"2024-11-21","close":4605.0},{"date":"2024-11-22","close":4640.0},{"date":"2024-11-25","close":4780.0},{"date":"2024-11-26","close":4910.0},{"date":"2024-11-27","close":5380.0},{"date":"2024-11-28","close":5230.0},{"date":"2024-11-29","close":5030.0},{"date":"2024-12-02","close":4725.0},{"date":"2024-12-03","close":4780.0},{"date":"2024-12-04","close":4615.0},{"date":"2024-12-05","close":4435.0},{"date":"2024-12-06","close":4225.0},{"date":"2024-12-09","close":3750.0},{"date":"2024-12-10","close":3930.0},{"date":"2024-12-11","close":4125.0},{"date":"2024-12-12","close":4195.0},{"date":"2024-12-13","close":4200.0},{"date":"2024-12-16","close":4240.0},{"date":"2024-12-17","close":4275.0},{"date":"2024-12-18","close":4300.0},{"date":"2024-12-19","close":4260.0},{"date":"2024-12-20","close":4180.0},{"date":"2024-12-23","close":4230.0},{"date":"2024-12-24","close":4435.0},{"date":"2024-12-26","close":4295.0},{"date":"2024-12-27","close":4155.0},{"date":"2024-12-30","close":4400.0},{"date":"2025-01-02","close":5720.0},{"date":"2025-01-03","close":7000.0},{"date":"2025-01-06","close":7000.0},{"date":"2025-01-07","close":6790.0},{"date":"2025-01-08","close":6440.0},{"date":"2025-01-09","close":6410.0},{"date":"2025-01-10","close":7120.0},{"date":"2025-01-13","close":6910.0},{"date":"2025-01-14","close":7640.0},{"date":"2025-01-15","close":7030.0},{"date":"2025-01-16","close":7380.0},{"date":"2025-01-17","close":7370.0},{"date":"2025-01-20","close":7070.0},{"date":"2025-01-21","close":7070.0},{"date":"2025-01-22","close":7040.0},{"date":"2025-01-23","close":6680.0},{"date":"2025-01-24","close":6890.0},{"date":"2025-01-31","close":8560.0},{"date":"2025-02-03","close":8070.0},{"date":"2025-02-04","close":7870.0},{"date":"2025-02-05","close":8820.0},{"date":"2025-02-06","close":9580.0},{"date":"2025-02-07","close":9960.0},{"date":"2025-02-10","close":10570.0},{"date":"2025-02-11","close":10110.0},{"date":"2025-02-12","close":9240.0},{"date":"2025-02-13","close":9490.0},{"date":"2025-02-14","close":9490.0},{"date":"2025-02-17","close":9420.0},{"date":"2025-02-18","close":10580.0},{"date":"2025-02-19","close":10120.0},{"date":"2025-02-20","close":9460.0},{"date":"2025-02-21","close":9400.0},{"date":"2025-02-24","close":9350.0},{"date":"2025-02-25","close":9520.0},{"date":"2025-02-26","close":9370.0},{"date":"2025-02-27","close":9050.0},{"date":"2025-02-28","close":8160.0},{"date":"2025-03-04","close":8620.0},{"date":"2025-03-05","close":8850.0},{"date":"2025-03-06","close":8470.0},{"date":"2025-03-07","close":8340.0},{"date":"2025-03-10","close":8300.0},{"date":"2025-03-11","close":8950.0},{"date":"2025-03-12","close":8930.0},{"date":"2025-03-13","close":8590.0},{"date":"2025-03-14","close":8880.0},{"date":"2025-03-17","close":9090.0},{"date":"2025-03-18","close":8790.0},{"date":"2025-03-19","close":8450.0},{"date":"2025-03-20","close":8080.0},{"date":"2025-03-21","close":8090.0},{"date":"2025-03-24","close":8000.0},{"date":"2025-03-25","close":8000.0},{"date":"2025-03-26","close":8090.0},{"date":"2025-03-27","close":7710.0},{"date":"2025-03-28","close":7370.0},{"date":"2025-03-31","close":7400.0},{"date":"2025-04-01","close":7260.0},{"date":"2025-04-02","close":7220.0},{"date":"2025-04-03","close":7160.0},{"date":"2025-04-04","close":7180.0},{"date":"2025-04-07","close":6560.0},{"date":"2025-04-08","close":6650.0},{"date":"2025-04-09","close":6900.0},{"date":"2025-04-10","close":7620.0},{"date":"2025-04-11","close":7680.0},{"date":"2025-04-14","close":7890.0},{"date":"2025-04-15","close":8200.0},{"date":"2025-04-16","close":7850.0},{"date":"2025-04-17","close":8210.0},{"date":"2025-04-18","close":7980.0},{"date":"2025-04-21","close":7850.0},{"date":"2025-04-22","close":8050.0},{"date":"2025-04-23","close":8060.0},{"date":"2025-04-24","close":7970.0},{"date":"2025-04-25","close":8060.0},{"date":"2025-04-28","close":7800.0},{"date":"2025-04-29","close":7900.0},{"date":"2025-04-30","close":7710.0},{"date":"2025-05-02","close":7680.0},{"date":"2025-05-07","close":7960.0},{"date":"2025-05-08","close":8040.0},{"date":"2025-05-09","close":7790.0},{"date":"2025-05-12","close":7920.0},{"date":"2025-05-13","close":8190.0},{"date":"2025-05-14","close":8550.0},{"date":"2025-05-15","close":8280.0},{"date":"2025-05-16","close":8280.0},{"date":"2025-05-19","close":7930.0},{"date":"2025-05-20","close":7930.0},{"date":"2025-05-21","close":7850.0},{"date":"2025-05-22","close":7740.0},{"date":"2025-05-23","close":7680.0},{"date":"2025-05-26","close":7680.0},{"date":"2025-05-27","close":7630.0},{"date":"2025-05-28","close":7540.0},{"date":"2025-05-29","close":7630.0},{"date":"2025-05-30","close":7540.0},{"date":"2025-06-02","close":7500.0},{"date":"2025-06-04","close":7720.0},{"date":"2025-06-05","close":7670.0},{"date":"2025-06-09","close":7670.0},{"date":"2025-06-10","close":7560.0},{"date":"2025-06-11","close":7550.0},{"date":"2025-06-12","close":7530.0},{"date":"2025-06-13","close":7210.0},{"date":"2025-06-16","close":7210.0},{"date":"2025-06-17","close":7220.0},{"date":"2025-06-18","close":7220.0},{"date":"2025-06-19","close":7260.0},{"date":"2025-06-20","close":7390.0},{"date":"2025-06-23","close":7640.0},{"date":"2025-06-24","close":7980.0},{"date":"2025-06-25","close":7970.0},{"date":"2025-06-26","close":7690.0},{"date":"2025-06-27","close":7650.0},{"date":"2025-06-30","close":7580.0},{"date":"2025-07-01","close":7570.0},{"date":"2025-07-02","close":7410.0},{"date":"2025-07-03","close":7390.0},{"date":"2025-07-04","close":7180.0},{"date":"2025-07-07","close":7180.0},{"date":"2025-07-08","close":7170.0},{"date":"2025-07-09","close":7100.0},{"date":"2025-07-10","close":7060.0},{"date":"2025-07-11","close":6990.0},{"date":"2025-07-14","close":6980.0},{"date":"2025-07-15","close":7090.0},{"date":"2025-07-16","close":7080.0},{"date":"2025-07-17","close":7020.0},{"date":"2025-07-18","close":7020.0},{"date":"2025-07-21","close":7020.0},{"date":"2025-07-22","close":6970.0},{"date":"2025-07-23","close":6930.0},{"date":"2025-07-24","close":6780.0},{"date":"2025-07-25","close":6610.0},{"date":"2025-07-28","close":6670.0},{"date":"2025-07-29","close":6720.0},{"date":"2025-07-30","close":6730.0},{"date":"2025-07-31","close":6680.0},{"date":"2025-08-01","close":6260.0},{"date":"2025-08-04","close":6360.0},{"date":"2025-08-05","close":6470.0},{"date":"2025-08-06","close":6550.0},{"date":"2025-08-07","close":6660.0},{"date":"2025-08-08","close":6710.0},{"date":"2025-08-11","close":6650.0},{"date":"2025-08-12","close":6620.0},{"date":"2025-08-13","close":6520.0},{"date":"2025-08-14","close":6510.0},{"date":"2025-08-18","close":6390.0},{"date":"2025-08-19","close":6230.0},{"date":"2025-08-20","close":5920.0},{"date":"2025-08-21","close":6250.0},{"date":"2025-08-22","close":6390.0},{"date":"2025-08-25","close":6760.0},{"date":"2025-08-26","close":8780.0},{"date":"2025-08-27","close":8490.0},{"date":"2025-08-28","close":8130.0},{"date":"2025-08-29","close":8060.0},{"date":"2025-09-01","close":9380.0},{"date":"2025-09-02","close":9380.0},{"date":"2025-09-03","close":8950.0},{"date":"2025-09-04","close":9170.0},{"date":"2025-09-05","close":9350.0},{"date":"2025-09-08","close":9070.0},{"date":"2025-09-09","close":9880.0},{"date":"2025-09-10","close":9950.0},{"date":"2025-09-11","close":9650.0},{"date":"2025-09-12","close":9830.0},{"date":"2025-09-15","close":9990.0},{"date":"2025-09-16","close":9300.0},{"date":"2025-09-17","close":9070.0},{"date":"2025-09-18","close":9550.0},{"date":"2025-09-19","close":10420.0},{"date":"2025-09-22","close":10040.0},{"date":"2025-09-23","close":9700.0},{"date":"2025-09-24","close":9380.0},{"date":"2025-09-25","close":9100.0},{"date":"2025-09-26","close":8800.0},{"date":"2025-09-29","close":9360.0},{"date":"2025-09-30","close":9110.0},{"date":"2025-10-01","close":9070.0},{"date":"2025-10-02","close":8980.0},{"date":"2025-10-10","close":9480.0},{"date":"2025-10-13","close":9290.0},{"date":"2025-10-14","close":9110.0},{"date":"2025-10-15","close":9880.0},{"date":"2025-10-16","close":9720.0},{"date":"2025-10-17","close":9730.0},{"date":"2025-10-20","close":10090.0},{"date":"2025-10-21","close":9770.0},{"date":"2025-10-22","close":9640.0},{"date":"2025-10-23","close":9350.0},{"date":"2025-10-24","close":9350.0},{"date":"2025-10-27","close":9360.0},{"date":"2025-10-28","close":9100.0},{"date":"2025-10-29","close":9250.0},{"date":"2025-10-30","close":9650.0},{"date":"2025-10-31","close":10980.0},{"date":"2025-11-03","close":11510.0},{"date":"2025-11-04","close":11010.0},{"date":"2025-11-05","close":10390.0},{"date":"2025-11-06","close":9820.0},{"date":"2025-11-07","close":9480.0},{"date":"2025-11-10","close":9610.0},{"date":"2025-11-11","close":9340.0},{"date":"2025-11-12","close":9340.0},{"date":"2025-11-13","close":9310.0},{"date":"2025-11-14","close":8730.0},{"date":"2025-11-17","close":9010.0},{"date":"2025-11-18","close":8450.0},{"date":"2025-11-19","close":8800.0},{"date":"2025-11-20","close":8850.0},{"date":"2025-11-21","close":9150.0},{"date":"2025-11-24","close":9240.0},{"date":"2025-11-25","close":8880.0},{"date":"2025-11-26","close":9000.0},{"date":"2025-11-27","close":9100.0},{"date":"2025-11-28","close":10390.0},{"date":"2025-12-01","close":11120.0},{"date":"2025-12-02","close":11200.0},{"date":"2025-12-03","close":10900.0},{"date":"2025-12-04","close":11380.0},{"date":"2025-12-05","close":10960.0},{"date":"2025-12-08","close":13600.0},{"date":"2025-12-09","close":13100.0},{"date":"2025-12-10","close":12520.0},{"date":"2025-12-11","close":12510.0},{"date":"2025-12-12","close":13320.0},{"date":"2025-12-15","close":12920.0},{"date":"2025-12-16","close":12010.0},{"date":"2025-12-17","close":11490.0},{"date":"2025-12-18","close":11810.0},{"date":"2025-12-19","close":12430.0},{"date":"2025-12-22","close":12500.0},{"date":"2025-12-23","close":12470.0},{"date":"2025-12-24","close":13830.0},{"date":"2025-12-26","close":13510.0},{"date":"2025-12-29","close":14590.0},{"date":"2025-12-30","close":13680.0},{"date":"2026-01-02","close":13300.0},{"date":"2026-01-05","close":12850.0},{"date":"2026-01-06","close":12130.0},{"date":"2026-01-07","close":12590.0},{"date":"2026-01-08","close":11990.0},{"date":"2026-01-09","close":13100.0},{"date":"2026-01-12","close":13530.0},{"date":"2026-01-13","close":13830.0},{"date":"2026-01-14","close":14760.0},{"date":"2026-01-15","close":15030.0},{"date":"2026-01-16","close":13860.0},{"date":"2026-01-19","close":15030.0},{"date":"2026-01-20","close":14500.0},{"date":"2026-01-21","close":15570.0},{"date":"2026-01-22","close":14630.0},{"date":"2026-01-23","close":14090.0},{"date":"2026-01-26","close":14980.0},{"date":"2026-01-27","close":14240.0},{"date":"2026-01-28","close":14390.0},{"date":"2026-01-29","close":14280.0},{"date":"2026-01-30","close":13610.0},{"date":"2026-02-02","close":12780.0},{"date":"2026-02-03","close":13520.0},{"date":"2026-02-04","close":13340.0},{"date":"2026-02-05","close":12720.0},{"date":"2026-02-06","close":12150.0},{"date":"2026-02-09","close":12660.0},{"date":"2026-02-10","close":12640.0},{"date":"2026-02-11","close":12520.0},{"date":"2026-02-12","close":12300.0},{"date":"2026-02-13","close":11960.0},{"date":"2026-02-19","close":12020.0},{"date":"2026-02-20","close":11750.0},{"date":"2026-02-23","close":11970.0},{"date":"2026-02-24","close":12280.0},{"date":"2026-02-25","close":12590.0},{"date":"2026-02-26","close":12110.0},{"date":"2026-02-27","close":12300.0},{"date":"2026-03-03","close":11250.0},{"date":"2026-03-04","close":9110.0},{"date":"2026-03-05","close":10550.0},{"date":"2026-03-06","close":10930.0},{"date":"2026-03-09","close":10170.0},{"date":"2026-03-10","close":10800.0},{"date":"2026-03-11","close":10590.0},{"date":"2026-03-12","close":10360.0},{"date":"2026-03-13","close":10370.0},{"date":"2026-03-16","close":10340.0},{"date":"2026-03-17","close":10350.0},{"date":"2026-03-18","close":10430.0},{"date":"2026-03-19","close":10080.0},{"date":"2026-03-20","close":10190.0},{"date":"2026-03-23","close":9600.0},{"date":"2026-03-24","close":9810.0},{"date":"2026-03-25","close":10060.0},{"date":"2026-03-26","close":9730.0},{"date":"2026-03-27","close":9790.0},{"date":"2026-03-30","close":9440.0},{"date":"2026-03-31","close":9170.0},{"date":"2026-04-01","close":9870.0},{"date":"2026-04-02","close":9200.0},{"date":"2026-04-03","close":9330.0},{"date":"2026-04-06","close":9160.0},{"date":"2026-04-07","close":9220.0},{"date":"2026-04-08","close":10110.0},{"date":"2026-04-09","close":9840.0},{"date":"2026-04-10","close":10090.0},{"date":"2026-04-13","close":9780.0},{"date":"2026-04-14","close":10140.0},{"date":"2026-04-15","close":10300.0},{"date":"2026-04-16","close":10370.0},{"date":"2026-04-17","close":10430.0},{"date":"2026-04-20","close":10470.0},{"date":"2026-04-21","close":10500.0},{"date":"2026-04-22","close":10380.0},{"date":"2026-04-23","close":10150.0},{"date":"2026-04-24","close":10500.0},{"date":"2026-04-27","close":10870.0},{"date":"2026-04-28","close":10670.0},{"date":"2026-04-29","close":10530.0},{"date":"2026-04-30","close":10520.0},{"date":"2026-05-04","close":10660.0},{"date":"2026-05-06","close":10270.0},{"date":"2026-05-07","close":10400.0},{"date":"2026-05-08","close":11080.0},{"date":"2026-05-11","close":11400.0},{"date":"2026-05-12","close":10840.0},{"date":"2026-05-13","close":11150.0},{"date":"2026-05-14","close":10490.0},{"date":"2026-05-15","close":10120.0},{"date":"2026-05-18","close":9800.0},{"date":"2026-05-19","close":9050.0},{"date":"2026-05-20","close":8750.0},{"date":"2026-05-21","close":9520.0},{"date":"2026-05-22","close":9600.0},{"date":"2026-05-26","close":9720.0},{"date":"2026-05-27","close":8890.0},{"date":"2026-05-28","close":8390.0},{"date":"2026-05-29","close":8000.0},{"date":"2026-06-01","close":7850.0},{"date":"2026-06-02","close":7520.0},{"date":"2026-06-04","close":7410.0},{"date":"2026-06-05","close":7010.0},{"date":"2026-06-08","close":6290.0},{"date":"2026-06-09","close":6420.0},{"date":"2026-06-10","close":6260.0},{"date":"2026-06-11","close":6230.0},{"date":"2026-06-12","close":6940.0},{"date":"2026-06-15","close":6770.0},{"date":"2026-06-16","close":6760.0},{"date":"2026-06-17","close":6840.0},{"date":"2026-06-18","close":6370.0},{"date":"2026-06-19","close":6040.0},{"date":"2026-06-22","close":5870.0},{"date":"2026-06-23","close":5320.0},{"date":"2026-06-24","close":5490.0},{"date":"2026-06-25","close":5220.0},{"date":"2026-06-26","close":4785.0},{"date":"2026-06-29","close":5500.0},{"date":"2026-06-30","close":5370.0},{"date":"2026-07-01","close":5320.0},{"date":"2026-07-02","close":4970.0},{"date":"2026-07-03","close":5060.0},{"date":"2026-07-06","close":5110.0},{"date":"2026-07-07","close":4845.0},{"date":"2026-07-08","close":4590.0},{"date":"2026-07-09","close":4580.0},{"date":"2026-07-10","close":4945.0},{"date":"2026-07-13","close":4490.0},{"date":"2026-07-14","close":4310.0},{"date":"2026-07-15","close":4500.0},{"date":"2026-07-16","close":4390.0},{"date":"2026-07-20","close":4105.0},{"date":"2026-07-21","close":4390.0},{"date":"2026-07-22","close":4785.0},{"date":"2026-07-23","close":4915.0},{"date":"2026-07-24","close":4570.0},{"date":"2026-07-27","close":4680.0},{"date":"2026-07-28","close":4275.0},{"date":"2026-07-29","close":3850.0},{"date":"2026-07-30","close":3815.0},{"date":"2026-07-31","close":4275.0},{"date":"2026-08-03","close":4485.0},{"date":"2026-08-04","close":4740.0},{"date":"2026-08-05","close":4970.0},{"date":"2026-08-06","close":4960.0},{"date":"2026-08-07","close":4890.0},{"date":"2026-08-10","close":5160.0},{"date":"2026-08-11","close":5220.0},{"date":"2026-08-12","close":5310.0},{"date":"2026-08-13","close":5330.0},{"date":"2026-08-14","close":5400.0},{"date":"2026-08-18","close":5170.0},{"date":"2026-08-19","close":5120.0},{"date":"2026-08-20","close":5050.0},{"date":"2026-08-21","close":4750.0},{"date":"2026-08-24","close":4715.0},{"date":"2026-08-25","close":4750.0},{"date":"2026-08-26","close":4770.0},{"date":"2026-08-27","close":4830.0},{"date":"2026-08-28","close":4760.0},{"date":"2026-08-31","close":4675.0},{"date":"2026-09-01","close":4595.0},{"date":"2026-09-02","close":4575.0},{"date":"2026-09-03","close":4475.0},{"date":"2026-09-04","close":4550.0},{"date":"2026-09-07","close":4545.0},{"date":"2026-09-08","close":4450.0},{"date":"2026-09-09","close":4470.0},{"date":"2026-09-10","close":4450.0},{"date":"2026-09-11","close":4375.0},{"date":"2026-09-14","close":4195.0},{"date":"2026-09-15","close":4170.0},{"date":"2026-09-16","close":4055.0},{"date":"2026-09-17","close":4250.0},{"date":"2026-09-18","close":4270.0},{"date":"2026-09-21","close":4940.0},{"date":"2026-09-22","close":4745.0},{"date":"2026-09-23","close":4610.0},{"date":"2026-09-28","close":4610.0},{"date":"2026-09-29","close":4685.0},{"date":"2026-09-30","close":4650.0},{"date":"2026-10-01","close":4790.0},{"date":"2026-10-02","close":4970.0},{"date":"2026-10-06","close":5130.0},{"date":"2026-10-07","close":4905.0},{"date":"2026-10-08","close":4900.0},{"date":"2026-10-12","close":4605.0},{"date":"2026-10-13","close":4360.0},{"date":"2026-10-14","close":4285.0},{"date":"2026-10-15","close":3780.0},{"date":"2026-10-16","close":3945.0},{"date":"2026-10-19","close":4125.0},{"date":"2026-10-20","close":4015.0},{"date":"2026-10-21","close":4110.0},{"date":"2026-10-22","close":3885.0},{"date":"2026-10-23","close":3845.0}],"chart_data":[{"date":"2024-10-23","open":5260,"high":5380,"low":5180,"close":5290,"volume":36408,"rsi_14":32.58,"sma_20":5607.5,"sma_60":6009.67,"sma_120":7239.67},{"date":"2024-10-24","open":5220,"high":5420,"low":5160,"close":5240,"volume":25003,"rsi_14":35.25,"sma_20":5591.5,"sma_60":5979.0,"sma_120":7206.58},{"date":"2024-10-25","open":5190,"high":5270,"low":5060,"close":5180,"volume":31582,"rsi_14":33.86,"sma_20":5571.5,"sma_60":5947.5,"sma_120":7173.67},{"date":"2024-10-28","open":5180,"high":5290,"low":5180,"close":5270,"volume":43415,"rsi_14":32.26,"sma_20":5556.0,"sma_60":5921.67,"sma_120":7142.08},{"date":"2024-10-29","open":5270,"high":5270,"low":5120,"close":5250,"volume":20768,"rsi_14":22.52,"sma_20":5529.0,"sma_60":5895.33,"sma_120":7108.58},{"date":"2024-10-30","open":5240,"high":5280,"low":5210,"close":5230,"volume":18234,"rsi_14":25.0,"sma_20":5499.0,"sma_60":5865.67,"sma_120":7074.92},{"date":"2024-10-31","open":5150,"high":5320,"low":5140,"close":5230,"volume":22357,"rsi_14":26.32,"sma_20":5473.0,"sma_60":5840.5,"sma_120":7041.92},{"date":"2024-11-01","open":5260,"high":5260,"low":5100,"close":5140,"volume":24117,"rsi_14":20.2,"sma_20":5450.0,"sma_60":5813.5,"sma_120":7007.67},{"date":"2024-11-04","open":5060,"high":5230,"low":5030,"close":5140,"volume":45002,"rsi_14":20.62,"sma_20":5427.5,"sma_60":5781.83,"sma_120":6972.5},{"date":"2024-11-05","open":5100,"high":5290,"low":5090,"close":5220,"volume":31403,"rsi_14":31.46,"sma_20":5403.0,"sma_60":5759.67,"sma_120":6937.83},{"date":"2024-11-06","open":5250,"high":5300,"low":5060,"close":5140,"volume":20887,"rsi_14":30.77,"sma_20":5367.0,"sma_60":5757.33,"sma_120":6903.42},{"date":"2024-11-07","open":5100,"high":5340,"low":5050,"close":5260,"volume":52946,"rsi_14":42.11,"sma_20":5343.5,"sma_60":5748.5,"sma_120":6869.83},{"date":"2024-11-08","open":5210,"high":5330,"low":5190,"close":5210,"volume":23127,"rsi_14":36.17,"sma_20":5320.0,"sma_60":5733.17,"sma_120":6837.58},{"date":"2024-11-11","open":5180,"high":5210,"low":4880,"close":4935,"volume":53580,"rsi_14":34.52,"sma_20":5280.25,"sma_60":5715.08,"sma_120":6802.21},{"date":"2024-11-12","open":4900,"high":4960,"low":4640,"close":4690,"volume":57613,"rsi_14":24.58,"sma_20":5229.25,"sma_60":5690.75,"sma_120":6763.88},{"date":"2024-11-13","open":4580,"high":4920,"low":4550,"close":4735,"volume":100403,"rsi_14":28.51,"sma_20":5188.5,"sma_60":5663.83,"sma_120":6727.75},{"date":"2024-11-14","open":4735,"high":4795,"low":4450,"close":4460,"volume":47846,"rsi_14":24.1,"sma_20":5137.0,"sma_60":5633.0,"sma_120":6688.58},{"date":"2024-11-15","open":4540,"high":4620,"low":4460,"close":4550,"volume":57145,"rsi_14":24.1,"sma_20":5094.0,"sma_60":5602.17,"sma_120":6651.67},{"date":"2024-11-18","open":4550,"high":4685,"low":4550,"close":4635,"volume":23291,"rsi_14":28.87,"sma_20":5052.25,"sma_60":5572.58,"sma_120":6614.46},{"date":"2024-11-19","open":4635,"high":4975,"low":4635,"close":4700,"volume":51052,"rsi_14":32.33,"sma_20":5025.25,"sma_60":5545.75,"sma_120":6578.62},{"date":"2024-11-20","open":4710,"high":4870,"low":4660,"close":4700,"volume":27407,"rsi_14":32.33,"sma_20":4995.75,"sma_60":5512.58,"sma_120":6544.88},{"date":"2024-11-21","open":4675,"high":4845,"low":4600,"close":4605,"volume":23257,"rsi_14":32.23,"sma_20":4964.0,"sma_60":5477.83,"sma_120":6510.08},{"date":"2024-11-22","open":4605,"high":4780,"low":4605,"close":4640,"volume":23308,"rsi_14":33.77,"sma_20":4937.0,"sma_60":5445.0,"sma_120":6473.67},{"date":"2024-11-25","open":4640,"high":4780,"low":4630,"close":4780,"volume":25521,"rsi_14":36.25,"sma_20":4912.5,"sma_60":5415.83,"sma_120":6437.33},{"date":"2024-11-26","open":4780,"high":4910,"low":4725,"close":4910,"volume":20373,"rsi_14":43.03,"sma_20":4895.5,"sma_60":5390.0,"sma_120":6404.08},{"date":"2024-11-27","open":5050,"high":5550,"low":4920,"close":5380,"volume":211472,"rsi_14":53.0,"sma_20":4903.0,"sma_60":5370.33,"sma_120":6375.17},{"date":"2024-11-28","open":5350,"high":5350,"low":5110,"close":5230,"volume":61217,"rsi_14":50.48,"sma_20":4903.0,"sma_60":5349.17,"sma_120":6344.5},{"date":"2024-11-29","open":5240,"high":5290,"low":4995,"close":5030,"volume":50972,"rsi_14":52.35,"sma_20":4897.5,"sma_60":5328.33,"sma_120":6312.25},{"date":"2024-12-02","open":5040,"high":5060,"low":4725,"close":4725,"volume":33423,"rsi_14":50.84,"sma_20":4876.75,"sma_60":5302.75,"sma_120":6277.79},{"date":"2024-12-03","open":4700,"high":4800,"low":4650,"close":4780,"volume":14100,"rsi_14":51.07,"sma_20":4854.75,"sma_60":5278.08,"sma_120":6242.62},{"date":"2024-12-04","open":4550,"high":4780,"low":4550,"close":4615,"volume":41980,"rsi_14":53.9,"sma_20":4828.5,"sma_60":5253.17,"sma_120":6206.5},{"date":"2024-12-05","open":4620,"high":4640,"low":4405,"close":4435,"volume":61430,"rsi_14":47.23,"sma_20":4787.25,"sma_60":5231.92,"sma_120":6168.21},{"date":"2024-12-06","open":4345,"high":4460,"low":4000,"close":4225,"volume":67916,"rsi_14":40.68,"sma_20":4738.0,"sma_60":5209.83,"sma_120":6128.17},{"date":"2024-12-09","open":4020,"high":4185,"low":3620,"close":3750,"volume":81797,"rsi_14":31.8,"sma_20":4678.75,"sma_60":5184.0,"sma_120":6084.42},{"date":"2024-12-10","open":3665,"high":3945,"low":3665,"close":3930,"volume":34908,"rsi_14":36.2,"sma_20":4640.75,"sma_60":5160.33,"sma_120":6044.25},{"date":"2024-12-11","open":3895,"high":4140,"low":3895,"close":4125,"volume":52143,"rsi_14":41.7,"sma_20":4610.25,"sma_60":5142.25,"sma_120":6006.04},{"date":"2024-12-12","open":4130,"high":4250,"low":4105,"close":4195,"volume":26909,"rsi_14":42.39,"sma_20":4597.0,"sma_60":5124.5,"sma_120":5972.0},{"date":"2024-12-13","open":4080,"high":4260,"low":4080,"close":4200,"volume":60797,"rsi_14":39.61,"sma_20":4579.5,"sma_60":5101.33,"sma_120":5939.83},{"date":"2024-12-16","open":4225,"high":4260,"low":4180,"close":4240,"volume":25777,"rsi_14":37.59,"sma_20":4559.75,"sma_60":5080.67,"sma_120":5908.67},{"date":"2024-12-17","open":4255,"high":4275,"low":4210,"close":4275,"volume":29419,"rsi_14":25.61,"sma_20":4538.5,"sma_60":5060.58,"sma_120":5879.38},{"date":"2024-12-18","open":4300,"high":4330,"low":4235,"close":4300,"volume":44078,"rsi_14":28.27,"sma_20":4518.5,"sma_60":5040.58,"sma_120":5851.62},{"date":"2024-12-19","open":4275,"high":4305,"low":4215,"close":4260,"volume":24466,"rsi_14":30.56,"sma_20":4501.25,"sma_60":5018.92,"sma_120":5821.54},{"date":"2024-12-20","open":4230,"high":4300,"low":4170,"close":4180,"volume":19016,"rsi_14":34.47,"sma_20":4478.25,"sma_60":4995.58,"sma_120":5791.71},{"date":"2024-12-23","open":4180,"high":4265,"low":4180,"close":4230,"volume":31930,"rsi_14":34.29,"sma_20":4450.75,"sma_60":4973.08,"sma_120":5763.38},{"date":"2024-12-24","open":4230,"high":4535,"low":4230,"close":4435,"volume":94480,"rsi_14":44.97,"sma_20":4427.0,"sma_60":4950.5,"sma_120":5736.25},{"date":"2024-12-26","open":4475,"high":4525,"low":4290,"close":4295,"volume":34171,"rsi_14":46.0,"sma_20":4372.75,"sma_60":4924.92,"sma_120":5707.54},{"date":"2024-12-27","open":4250,"high":4360,"low":4110,"close":4155,"volume":25079,"rsi_14":47.92,"sma_20":4319.0,"sma_60":4898.33,"sma_120":5679.92},{"date":"2024-12-30","open":4140,"high":4400,"low":4090,"close":4400,"volume":40927,"rsi_14":72.41,"sma_20":4287.5,"sma_60":4878.33,"sma_120":5655.92},{"date":"2025-01-02","open":4580,"high":5720,"low":4580,"close":5720,"volume":2179115,"rsi_14":84.56,"sma_20":4337.25,"sma_60":4880.5,"sma_120":5642.58},{"date":"2025-01-03","open":5720,"high":7430,"low":5630,"close":7000,"volume":6106037,"rsi_14":89.12,"sma_20":4448.25,"sma_60":4902.0,"sma_120":5638.58},{"date":"2025-01-06","open":7060,"high":7130,"low":6800,"close":7000,"volume":792559,"rsi_14":88.9,"sma_20":4567.5,"sma_60":4921.0,"sma_120":5633.58},{"date":"2025-01-07","open":6930,"high":7080,"low":6790,"close":6790,"volume":475197,"rsi_14":83.99,"sma_20":4685.25,"sma_60":4938.67,"sma_120":5626.25},{"date":"2025-01-08","open":6490,"high":6600,"low":6290,"close":6440,"volume":358818,"rsi_14":76.7,"sma_20":4796.0,"sma_60":4951.33,"sma_120":5616.75},{"date":"2025-01-09","open":6360,"high":6930,"low":5810,"close":6410,"volume":809236,"rsi_14":75.94,"sma_20":4929.0,"sma_60":4962.67,"sma_120":5607.08},{"date":"2025-01-10","open":6900,"high":8330,"low":6780,"close":7120,"volume":6684782,"rsi_14":79.38,"sma_20":5088.5,"sma_60":4986.17,"sma_120":5600.5},{"date":"2025-01-13","open":6890,"high":7340,"low":6870,"close":6910,"volume":746765,"rsi_14":76.66,"sma_20":5227.75,"sma_60":5008.83,"sma_120":5593.42},{"date":"2025-01-14","open":6870,"high":8220,"low":6800,"close":7640,"volume":4397085,"rsi_14":80.78,"sma_20":5400.0,"sma_60":5044.67,"sma_120":5593.67},{"date":"2025-01-15","open":7520,"high":7570,"low":6990,"close":7030,"volume":592866,"rsi_14":72.65,"sma_20":5541.5,"sma_60":5071.67,"sma_120":5589.75},{"date":"2025-01-16","open":7110,"high":7820,"low":7050,"close":7380,"volume":1473045,"rsi_14":73.28,"sma_20":5698.5,"sma_60":5103.5,"sma_120":5590.25},{"date":"2025-01-17","open":7310,"high":7390,"low":7080,"close":7370,"volume":278515,"rsi_14":74.82,"sma_20":5853.25,"sma_60":5139.0,"sma_120":5590.17},{"date":"2025-01-20","open":7370,"high":7370,"low":7050,"close":7070,"volume":176080,"rsi_14":72.93,"sma_20":5991.75,"sma_60":5168.67,"sma_120":5589.17},{"date":"2025-01-21","open":7190,"high":7400,"low":6820,"close":7070,"volume":362134,"rsi_14":71.85,"sma_20":6132.25,"sma_60":5199.17,"sma_120":5589.08},{"date":"2025-01-22","open":7340,"high":7340,"low":7000,"close":7040,"volume":247431,"rsi_14":63.69,"sma_20":6275.25,"sma_60":5230.17,"sma_120":5588.83},{"date":"2025-01-23","open":7100,"high":7130,"low":6630,"close":6680,"volume":111036,"rsi_14":45.9,"sma_20":6397.75,"sma_60":5253.67,"sma_120":5587.67},{"date":"2025-01-24","open":6750,"high":7100,"low":6550,"close":6890,"volume":151364,"rsi_14":48.66,"sma_20":6520.5,"sma_60":5281.0,"sma_120":5588.17},{"date":"2025-01-31","open":7100,"high":8950,"low":6970,"close":8560,"volume":3018115,"rsi_14":65.89,"sma_20":6733.75,"sma_60":5336.5,"sma_120":5601.08},{"date":"2025-02-03","open":8110,"high":8420,"low":7880,"close":8070,"volume":1149362,"rsi_14":64.27,"sma_20":6929.5,"sma_60":5383.83,"sma_120":5612.17},{"date":"2025-02-04","open":8060,"high":8320,"low":7720,"close":7870,"volume":868089,"rsi_14":62.41,"sma_20":7103.0,"sma_60":5429.33,"sma_120":5621.42},{"date":"2025-02-05","open":8050,"high":9800,"low":7800,"close":8820,"volume":9659622,"rsi_14":63.89,"sma_20":7258.0,"sma_60":5490.67,"sma_120":5636.25},{"date":"2025-02-06","open":8840,"high":10880,"low":8650,"close":9580,"volume":5962344,"rsi_14":70.01,"sma_20":7387.0,"sma_60":5563.33,"sma_120":5661.5},{"date":"2025-02-07","open":9540,"high":10500,"low":9540,"close":9960,"volume":2330769,"rsi_14":68.35,"sma_20":7535.0,"sma_60":5643.67,"sma_120":5700.5},{"date":"2025-02-10","open":10220,"high":11800,"low":9960,"close":10570,"volume":4276396,"rsi_14":78.01,"sma_20":7724.0,"sma_60":5732.17,"sma_120":5740.33},{"date":"2025-02-11","open":10430,"high":10550,"low":10050,"close":10110,"volume":753013,"rsi_14":71.23,"sma_20":7907.5,"sma_60":5813.83,"sma_120":5773.5},{"date":"2025-02-12","open":10100,"high":10100,"low":9190,"close":9240,"volume":505271,"rsi_14":62.83,"sma_20":8049.0,"sma_60":5885.58,"sma_120":5800.33},{"date":"2025-02-13","open":9160,"high":9770,"low":8950,"close":9490,"volume":712447,"rsi_14":66.71,"sma_20":8167.5,"sma_60":5965.58,"sma_120":5828.17},{"date":"2025-02-14","open":9500,"high":9940,"low":9300,"close":9490,"volume":443687,"rsi_14":66.71,"sma_20":8296.5,"sma_60":6044.83,"sma_120":5854.33},{"date":"2025-02-17","open":9510,"high":9750,"low":9130,"close":9420,"volume":331448,"rsi_14":66.35,"sma_20":8385.5,"sma_60":6127.5,"sma_120":5880.25},{"date":"2025-02-18","open":9550,"high":11440,"low":9430,"close":10580,"volume":4917312,"rsi_14":74.13,"sma_20":8563.0,"sma_60":6228.0,"sma_120":5915.08},{"date":"2025-02-19","open":10660,"high":10710,"low":10000,"close":10120,"volume":689097,"rsi_14":69.39,"sma_20":8700.0,"sma_60":6319.42,"sma_120":5946.0},{"date":"2025-02-20","open":10040,"high":10100,"low":9450,"close":9460,"volume":339538,"rsi_14":56.15,"sma_20":8804.5,"sma_60":6398.75,"sma_120":5972.25},{"date":"2025-02-21","open":9360,"high":9750,"low":9290,"close":9400,"volume":254433,"rsi_14":59.65,"sma_20":8921.0,"sma_60":6477.08,"sma_120":5994.83},{"date":"2025-02-24","open":9060,"high":9580,"low":8950,"close":9350,"volume":346434,"rsi_14":60.98,"sma_20":9035.0,"sma_60":6556.17,"sma_120":6017.0},{"date":"2025-02-25","open":9300,"high":9790,"low":9250,"close":9520,"volume":272396,"rsi_14":55.87,"sma_20":9159.0,"sma_60":6637.5,"sma_120":6041.25},{"date":"2025-02-26","open":9680,"high":10600,"low":9370,"close":9370,"volume":1960858,"rsi_14":48.04,"sma_20":9293.5,"sma_60":6714.0,"sma_120":6064.92},{"date":"2025-02-27","open":9410,"high":9700,"low":9020,"close":9050,"volume":275213,"rsi_14":41.4,"sma_20":9401.5,"sma_60":6783.0,"sma_120":6086.5},{"date":"2025-02-28","open":8700,"high":8880,"low":8130,"close":8160,"volume":295778,"rsi_14":28.37,"sma_20":9381.5,"sma_60":6829.33,"sma_120":6099.83},{"date":"2025-03-04","open":8160,"high":8970,"low":7930,"close":8620,"volume":380587,"rsi_14":36.62,"sma_20":9409.0,"sma_60":6885.83,"sma_120":6117.5},{"date":"2025-03-05","open":8600,"high":9350,"low":8600,"close":8850,"volume":320103,"rsi_14":46.04,"sma_20":9458.0,"sma_60":6949.5,"sma_120":6138.92},{"date":"2025-03-06","open":9130,"high":9130,"low":8430,"close":8470,"volume":128442,"rsi_14":39.92,"sma_20":9440.5,"sma_60":7011.92,"sma_120":6157.33},{"date":"2025-03-07","open":8400,"high":8690,"low":8270,"close":8340,"volume":109492,"rsi_14":38.92,"sma_20":9378.5,"sma_60":7071.25,"sma_120":6174.67},{"date":"2025-03-10","open":8820,"high":8950,"low":8260,"close":8300,"volume":155265,"rsi_14":39.15,"sma_20":9295.5,"sma_60":7132.67,"sma_120":6192.92},{"date":"2025-03-11","open":7950,"high":9570,"low":7930,"close":8950,"volume":1591939,"rsi_14":32.47,"sma_20":9214.5,"sma_60":7207.92,"sma_120":6219.92},{"date":"2025-03-12","open":9050,"high":9400,"low":8930,"close":8930,"volume":367856,"rsi_14":35.87,"sma_20":9155.5,"sma_60":7286.33,"sma_120":6248.08},{"date":"2025-03-13","open":8970,"high":9070,"low":8560,"close":8590,"volume":146050,"rsi_14":38.82,"sma_20":9123.0,"sma_60":7367.0,"sma_120":6275.5},{"date":"2025-03-14","open":8790,"high":9130,"low":8700,"close":8880,"volume":217468,"rsi_14":43.69,"sma_20":9092.5,"sma_60":7449.5,"sma_120":6304.92},{"date":"2025-03-17","open":9340,"high":9340,"low":9000,"close":9090,"volume":257974,"rsi_14":46.96,"sma_20":9072.5,"sma_60":7532.25,"sma_120":6337.25},{"date":"2025-03-18","open":9040,"high":9070,"low":8430,"close":8790,"volume":108134,"rsi_14":41.72,"sma_20":9041.0,"sma_60":7608.83,"sma_120":6366.67},{"date":"2025-03-19","open":8800,"high":8810,"low":8450,"close":8450,"volume":137755,"rsi_14":40.0,"sma_20":8934.5,"sma_60":7679.67,"sma_120":6390.5},{"date":"2025-03-20","open":8640,"high":8650,"low":8080,"close":8080,"volume":88169,"rsi_14":39.57,"sma_20":8832.5,"sma_60":7743.67,"sma_120":6412.17},{"date":"2025-03-21","open":8000,"high":8730,"low":7880,"close":8090,"volume":137958,"rsi_14":49.07,"sma_20":8764.0,"sma_60":7807.25,"sma_120":6433.92},{"date":"2025-03-24","open":8030,"high":8210,"low":8000,"close":8000,"volume":46171,"rsi_14":40.88,"sma_20":8694.0,"sma_60":7868.92,"sma_120":6454.75},{"date":"2025-03-25","open":8300,"high":8620,"low":7900,"close":8000,"volume":285047,"rsi_14":36.59,"sma_20":8626.5,"sma_60":7931.25,"sma_120":6475.08},{"date":"2025-03-26","open":8020,"high":8140,"low":7920,"close":8090,"volume":60125,"rsi_14":43.4,"sma_20":8555.0,"sma_60":7996.42,"sma_120":6496.0},{"date":"2025-03-27","open":7990,"high":8110,"low":7700,"close":7710,"volume":110518,"rsi_14":39.94,"sma_20":8472.0,"sma_60":8054.42,"sma_120":6513.75},{"date":"2025-03-28","open":7750,"high":7770,"low":7280,"close":7370,"volume":95399,"rsi_14":36.44,"sma_20":8388.0,"sma_60":8103.33,"sma_120":6526.92},{"date":"2025-03-31","open":7290,"high":7570,"low":7120,"close":7400,"volume":77971,"rsi_14":22.42,"sma_20":8350.0,"sma_60":8155.08,"sma_120":6540.0},{"date":"2025-04-01","open":7570,"high":7630,"low":7230,"close":7260,"volume":58227,"rsi_14":21.5,"sma_20":8282.0,"sma_60":8206.83,"sma_120":6552.58},{"date":"2025-04-02","open":7450,"high":7630,"low":7150,"close":7220,"volume":65956,"rsi_14":23.95,"sma_20":8200.5,"sma_60":8253.83,"sma_120":6566.08},{"date":"2025-04-03","open":7030,"high":7330,"low":7010,"close":7160,"volume":65658,"rsi_14":14.17,"sma_20":8135.0,"sma_60":8277.83,"sma_120":6579.17},{"date":"2025-04-04","open":7210,"high":7280,"low":6920,"close":7180,"volume":82972,"rsi_14":6.79,"sma_20":8077.0,"sma_60":8280.83,"sma_120":6591.42},{"date":"2025-04-07","open":6880,"high":7040,"low":6300,"close":6560,"volume":94012,"rsi_14":5.93,"sma_20":7990.0,"sma_60":8273.5,"sma_120":6597.25},{"date":"2025-04-08","open":6640,"high":6850,"low":6610,"close":6650,"volume":80071,"rsi_14":10.53,"sma_20":7875.0,"sma_60":8271.17,"sma_120":6604.92},{"date":"2025-04-09","open":6510,"high":6930,"low":6410,"close":6900,"volume":180500,"rsi_14":22.69,"sma_20":7773.5,"sma_60":8278.83,"sma_120":6615.08},{"date":"2025-04-10","open":8100,"high":8600,"low":7470,"close":7620,"volume":1479452,"rsi_14":41.81,"sma_20":7725.0,"sma_60":8299.0,"sma_120":6630.83},{"date":"2025-04-11","open":7360,"high":7750,"low":7300,"close":7680,"volume":192886,"rsi_14":44.37,"sma_20":7665.0,"sma_60":8308.33,"sma_120":6647.25},{"date":"2025-04-14","open":7790,"high":8300,"low":7570,"close":7890,"volume":466263,"rsi_14":48.2,"sma_20":7605.0,"sma_60":8324.67,"sma_120":6666.75},{"date":"2025-04-15","open":8000,"high":8390,"low":7820,"close":8200,"volume":365919,"rsi_14":51.68,"sma_20":7575.5,"sma_60":8334.0,"sma_120":6689.33},{"date":"2025-04-16","open":8370,"high":8370,"low":7820,"close":7850,"volume":265010,"rsi_14":52.16,"sma_20":7545.5,"sma_60":8347.67,"sma_120":6709.67},{"date":"2025-04-17","open":7750,"high":8320,"low":7750,"close":8210,"volume":250200,"rsi_14":62.88,"sma_20":7552.0,"sma_60":8361.5,"sma_120":6732.5},{"date":"2025-04-18","open":8260,"high":8260,"low":7920,"close":7980,"volume":119069,"rsi_14":58.38,"sma_20":7546.5,"sma_60":8371.67,"sma_120":6755.33},{"date":"2025-04-21","open":7990,"high":8070,"low":7840,"close":7850,"volume":60796,"rsi_14":58.55,"sma_20":7539.0,"sma_60":8384.67,"sma_120":6776.67},{"date":"2025-04-22","open":7700,"high":8130,"low":7700,"close":8050,"volume":101141,"rsi_14":61.5,"sma_20":7541.5,"sma_60":8401.0,"sma_120":6800.08},{"date":"2025-04-23","open":8190,"high":8190,"low":7900,"close":8060,"volume":80039,"rsi_14":62.64,"sma_20":7540.0,"sma_60":8418.0,"sma_120":6824.08},{"date":"2025-04-24","open":8150,"high":8150,"low":7870,"close":7970,"volume":70488,"rsi_14":60.88,"sma_20":7553.0,"sma_60":8439.5,"sma_120":6846.58},{"date":"2025-04-25","open":7970,"high":8070,"low":7890,"close":8060,"volume":68962,"rsi_14":74.19,"sma_20":7587.5,"sma_60":8459.0,"sma_120":6870.0},{"date":"2025-04-28","open":8060,"high":8060,"low":7800,"close":7800,"volume":61030,"rsi_14":67.58,"sma_20":7607.5,"sma_60":8446.33,"sma_120":6891.42},{"date":"2025-04-29","open":7810,"high":7900,"low":7780,"close":7900,"volume":34360,"rsi_14":66.03,"sma_20":7639.5,"sma_60":8443.5,"sma_120":6913.67},{"date":"2025-04-30","open":7900,"high":7900,"low":7660,"close":7710,"volume":42646,"rsi_14":51.74,"sma_20":7664.0,"sma_60":8440.83,"sma_120":6935.08},{"date":"2025-05-02","open":7700,"high":7780,"low":7520,"close":7680,"volume":41133,"rsi_14":50.0,"sma_20":7690.0,"sma_60":8421.83,"sma_120":6956.25},{"date":"2025-05-07","open":7680,"high":8100,"low":7610,"close":7960,"volume":90157,"rsi_14":51.33,"sma_20":7729.0,"sma_60":8394.83,"sma_120":6979.08},{"date":"2025-05-08","open":8000,"high":8080,"low":7900,"close":8040,"volume":76324,"rsi_14":46.67,"sma_20":7803.0,"sma_60":8362.83,"sma_120":7003.25},{"date":"2025-05-09","open":8040,"high":8110,"low":7700,"close":7790,"volume":74636,"rsi_14":48.7,"sma_20":7860.0,"sma_60":8316.5,"sma_120":7024.33},{"date":"2025-05-12","open":7820,"high":8040,"low":7735,"close":7920,"volume":65594,"rsi_14":43.0,"sma_20":7911.0,"sma_60":8280.0,"sma_120":7046.92},{"date":"2025-05-13","open":8010,"high":8390,"low":8000,"close":8190,"volume":272630,"rsi_14":54.98,"sma_20":7939.5,"sma_60":8262.5,"sma_120":7074.04},{"date":"2025-05-14","open":8200,"high":9010,"low":8130,"close":8550,"volume":1182530,"rsi_14":64.96,"sma_20":7983.0,"sma_60":8246.83,"sma_120":7106.21},{"date":"2025-05-15","open":8780,"high":8780,"low":8150,"close":8280,"volume":321754,"rsi_14":54.77,"sma_20":8002.5,"sma_60":8226.67,"sma_120":7135.75},{"date":"2025-05-16","open":8300,"high":8520,"low":8080,"close":8280,"volume":179025,"rsi_14":54.58,"sma_20":8006.5,"sma_60":8207.67,"sma_120":7167.58},{"date":"2025-05-19","open":8100,"high":8180,"low":7700,"close":7930,"volume":121609,"rsi_14":49.25,"sma_20":8010.5,"sma_60":8163.5,"sma_120":7195.75},{"date":"2025-05-20","open":7930,"high":8080,"low":7740,"close":7930,"volume":67686,"rsi_14":47.47,"sma_20":7996.5,"sma_60":8127.0,"sma_120":7223.21},{"date":"2025-05-21","open":7980,"high":7980,"low":7770,"close":7850,"volume":69387,"rsi_14":51.05,"sma_20":7990.0,"sma_60":8100.17,"sma_120":7249.46},{"date":"2025-05-22","open":7850,"high":7850,"low":7460,"close":7740,"volume":81612,"rsi_14":46.67,"sma_20":7984.5,"sma_60":8072.5,"sma_120":7274.79},{"date":"2025-05-23","open":7700,"high":7740,"low":7530,"close":7680,"volume":45633,"rsi_14":49.34,"sma_20":7966.0,"sma_60":8044.67,"sma_120":7300.42},{"date":"2025-05-26","open":7600,"high":7760,"low":7530,"close":7680,"volume":60006,"rsi_14":50.0,"sma_20":7947.0,"sma_60":8014.0,"sma_120":7325.75},{"date":"2025-05-27","open":7680,"high":7680,"low":7490,"close":7630,"volume":52763,"rsi_14":41.79,"sma_20":7930.0,"sma_60":7985.0,"sma_120":7349.5},{"date":"2025-05-28","open":7700,"high":7720,"low":7490,"close":7540,"volume":61188,"rsi_14":37.62,"sma_20":7904.0,"sma_60":7959.83,"sma_120":7371.42},{"date":"2025-05-29","open":7620,"high":7710,"low":7540,"close":7630,"volume":41339,"rsi_14":45.7,"sma_20":7895.5,"sma_60":7951.0,"sma_120":7390.17},{"date":"2025-05-30","open":7640,"high":7640,"low":7350,"close":7540,"volume":50716,"rsi_14":39.56,"sma_20":7877.5,"sma_60":7933.0,"sma_120":7409.42},{"date":"2025-06-02","open":7540,"high":7540,"low":7020,"close":7500,"volume":46508,"rsi_14":28.3,"sma_20":7867.0,"sma_60":7910.5,"sma_120":7430.0},{"date":"2025-06-04","open":7500,"high":7810,"low":7500,"close":7720,"volume":67796,"rsi_14":21.38,"sma_20":7869.0,"sma_60":7898.0,"sma_120":7454.96},{"date":"2025-06-05","open":7720,"high":7770,"low":7550,"close":7670,"volume":55381,"rsi_14":25.2,"sma_20":7854.5,"sma_60":7886.83,"sma_120":7479.04},{"date":"2025-06-09","open":7670,"high":7760,"low":7550,"close":7670,"volume":58568,"rsi_14":25.2,"sma_20":7836.0,"sma_60":7876.33,"sma_120":7504.5},{"date":"2025-06-10","open":7670,"high":7770,"low":7470,"close":7560,"volume":81368,"rsi_14":31.31,"sma_20":7824.5,"sma_60":7853.17,"sma_120":7530.54},{"date":"2025-06-11","open":7600,"high":7600,"low":7470,"close":7550,"volume":60041,"rsi_14":31.0,"sma_20":7806.0,"sma_60":7830.17,"sma_120":7558.25},{"date":"2025-06-12","open":7530,"high":7630,"low":7440,"close":7530,"volume":73862,"rsi_14":32.98,"sma_20":7773.0,"sma_60":7812.5,"sma_120":7589.75},{"date":"2025-06-13","open":7550,"high":7550,"low":7150,"close":7210,"volume":96456,"rsi_14":26.96,"sma_20":7706.0,"sma_60":7784.67,"sma_120":7617.08},{"date":"2025-06-16","open":7170,"high":7260,"low":7070,"close":7210,"volume":42893,"rsi_14":28.44,"sma_20":7652.5,"sma_60":7753.33,"sma_120":7642.79},{"date":"2025-06-17","open":7210,"high":7400,"low":7110,"close":7220,"volume":58741,"rsi_14":29.09,"sma_20":7599.5,"sma_60":7727.17,"sma_120":7668.0},{"date":"2025-06-18","open":7180,"high":7290,"low":7150,"close":7220,"volume":40265,"rsi_14":30.48,"sma_20":7564.0,"sma_60":7706.67,"sma_120":7693.17},{"date":"2025-06-19","open":7220,"high":7310,"low":7070,"close":7260,"volume":74304,"rsi_14":36.0,"sma_20":7530.5,"sma_60":7693.0,"sma_120":7718.33},{"date":"2025-06-20","open":7200,"high":7460,"low":7130,"close":7390,"volume":97371,"rsi_14":38.46,"sma_20":7507.5,"sma_60":7681.33,"sma_120":7744.29},{"date":"2025-06-23","open":7360,"high":7750,"low":7110,"close":7640,"volume":167782,"rsi_14":54.17,"sma_20":7502.5,"sma_60":7675.33,"sma_120":7772.12},{"date":"2025-06-24","open":7870,"high":8380,"low":7760,"close":7980,"volume":344392,"rsi_14":66.0,"sma_20":7517.5,"sma_60":7675.0,"sma_120":7803.12},{"date":"2025-06-25","open":7980,"high":8100,"low":7760,"close":7970,"volume":95394,"rsi_14":59.69,"sma_20":7532.0,"sma_60":7673.0,"sma_120":7834.71},{"date":"2025-06-26","open":7980,"high":8100,"low":7570,"close":7690,"volume":69750,"rsi_14":50.66,"sma_20":7535.0,"sma_60":7672.67,"sma_120":7863.54},{"date":"2025-06-27","open":7700,"high":7930,"low":7550,"close":7650,"volume":77754,"rsi_14":49.36,"sma_20":7540.5,"sma_60":7677.33,"sma_120":7890.33},{"date":"2025-06-30","open":7640,"high":7700,"low":7510,"close":7580,"volume":41862,"rsi_14":50.66,"sma_20":7538.0,"sma_60":7680.33,"sma_120":7917.71},{"date":"2025-07-01","open":7590,"high":7680,"low":7480,"close":7570,"volume":37568,"rsi_14":50.66,"sma_20":7539.5,"sma_60":7685.5,"sma_120":7946.17},{"date":"2025-07-02","open":7500,"high":7600,"low":7040,"close":7410,"volume":35651,"rsi_14":46.39,"sma_20":7535.0,"sma_60":7688.67,"sma_120":7971.25},{"date":"2025-07-03","open":7340,"high":7480,"low":7300,"close":7390,"volume":29156,"rsi_14":56.62,"sma_20":7518.5,"sma_60":7692.5,"sma_120":7985.17},{"date":"2025-07-04","open":7390,"high":7450,"low":7160,"close":7180,"volume":26428,"rsi_14":49.04,"sma_20":7494.0,"sma_60":7692.5,"sma_120":7986.67},{"date":"2025-07-07","open":7160,"high":7250,"low":7030,"close":7180,"volume":17240,"rsi_14":48.72,"sma_20":7469.5,"sma_60":7702.83,"sma_120":7988.17},{"date":"2025-07-08","open":7180,"high":7240,"low":7070,"close":7170,"volume":18897,"rsi_14":48.41,"sma_20":7450.0,"sma_60":7711.5,"sma_120":7991.33},{"date":"2025-07-09","open":7110,"high":7190,"low":7060,"close":7100,"volume":24883,"rsi_14":45.0,"sma_20":7427.5,"sma_60":7714.83,"sma_120":7996.83},{"date":"2025-07-10","open":7110,"high":7170,"low":7000,"close":7060,"volume":43173,"rsi_14":39.07,"sma_20":7404.0,"sma_60":7705.5,"sma_120":8002.25},{"date":"2025-07-11","open":7060,"high":7060,"low":6850,"close":6990,"volume":57015,"rsi_14":25.56,"sma_20":7393.0,"sma_60":7694.0,"sma_120":8001.17},{"date":"2025-07-14","open":6990,"high":7000,"low":6850,"close":6980,"volume":22310,"rsi_14":0.0,"sma_20":7381.5,"sma_60":7678.83,"sma_120":8001.75},{"date":"2025-07-15","open":6950,"high":7150,"low":6850,"close":7090,"volume":49308,"rsi_14":10.0,"sma_20":7375.0,"sma_60":7660.33,"sma_120":7997.17},{"date":"2025-07-16","open":7110,"high":7110,"low":6910,"close":7080,"volume":42801,"rsi_14":13.25,"sma_20":7368.0,"sma_60":7647.5,"sma_120":7997.58},{"date":"2025-07-17","open":7080,"high":7080,"low":6900,"close":7020,"volume":30916,"rsi_14":12.94,"sma_20":7356.0,"sma_60":7627.67,"sma_120":7994.58},{"date":"2025-07-18","open":6990,"high":7070,"low":6900,"close":7020,"volume":32032,"rsi_14":14.1,"sma_20":7337.5,"sma_60":7611.67,"sma_120":7991.67},{"date":"2025-07-21","open":7020,"high":7050,"low":6930,"close":7020,"volume":18394,"rsi_14":14.29,"sma_20":7306.5,"sma_60":7597.83,"sma_120":7991.25},{"date":"2025-07-22","open":7030,"high":7040,"low":6800,"close":6970,"volume":32411,"rsi_14":16.67,"sma_20":7256.0,"sma_60":7579.83,"sma_120":7990.42},{"date":"2025-07-23","open":6970,"high":6970,"low":6710,"close":6930,"volume":33472,"rsi_14":16.18,"sma_20":7204.0,"sma_60":7561.0,"sma_120":7989.5},{"date":"2025-07-24","open":6920,"high":6940,"low":6690,"close":6780,"volume":51638,"rsi_14":17.74,"sma_20":7158.5,"sma_60":7541.17,"sma_120":7990.33},{"date":"2025-07-25","open":6780,"high":6780,"low":6540,"close":6610,"volume":64411,"rsi_14":13.92,"sma_20":7106.5,"sma_60":7517.0,"sma_120":7988.0},{"date":"2025-07-28","open":6610,"high":6740,"low":6400,"close":6670,"volume":49048,"rsi_14":20.24,"sma_20":7061.0,"sma_60":7498.17,"sma_120":7972.25},{"date":"2025-07-29","open":6670,"high":6720,"low":6530,"close":6720,"volume":36119,"rsi_14":26.83,"sma_20":7018.5,"sma_60":7478.5,"sma_120":7961.0},{"date":"2025-07-30","open":6680,"high":6800,"low":6660,"close":6730,"volume":33946,"rsi_14":29.11,"sma_20":6984.5,"sma_60":7462.17,"sma_120":7951.5},{"date":"2025-07-31","open":6730,"high":6770,"low":6410,"close":6680,"volume":36288,"rsi_14":29.87,"sma_20":6949.0,"sma_60":7445.5,"sma_120":7933.67},{"date":"2025-08-01","open":6580,"high":6580,"low":6210,"close":6260,"volume":90382,"rsi_14":19.49,"sma_20":6903.0,"sma_60":7417.17,"sma_120":7906.0},{"date":"2025-08-04","open":6260,"high":6380,"low":6120,"close":6360,"volume":27251,"rsi_14":18.8,"sma_20":6862.0,"sma_60":7389.17,"sma_120":7876.0},{"date":"2025-08-05","open":6310,"high":6590,"low":6310,"close":6470,"volume":31986,"rsi_14":25.98,"sma_20":6827.0,"sma_60":7367.17,"sma_120":7841.83},{"date":"2025-08-06","open":6470,"high":6560,"low":6370,"close":6550,"volume":27313,"rsi_14":31.78,"sma_20":6799.5,"sma_60":7344.33,"sma_120":7812.17},{"date":"2025-08-07","open":6530,"high":6660,"low":6530,"close":6660,"volume":20497,"rsi_14":37.14,"sma_20":6779.5,"sma_60":7318.83,"sma_120":7790.67},{"date":"2025-08-08","open":6660,"high":6880,"low":6650,"close":6710,"volume":50303,"rsi_14":39.31,"sma_20":6765.5,"sma_60":7288.17,"sma_120":7767.5},{"date":"2025-08-11","open":6710,"high":6820,"low":6650,"close":6650,"volume":25947,"rsi_14":39.04,"sma_20":6749.0,"sma_60":7261.0,"sma_120":7743.83},{"date":"2025-08-12","open":6600,"high":7300,"low":6600,"close":6620,"volume":398946,"rsi_14":39.31,"sma_20":6725.5,"sma_60":7233.33,"sma_120":7720.5},{"date":"2025-08-13","open":6610,"high":6700,"low":6520,"close":6520,"volume":26799,"rsi_14":40.71,"sma_20":6697.5,"sma_60":7209.83,"sma_120":7686.67},{"date":"2025-08-14","open":6520,"high":6630,"low":6510,"close":6510,"volume":23505,"rsi_14":45.97,"sma_20":6672.0,"sma_60":7186.17,"sma_120":7656.58},{"date":"2025-08-18","open":6550,"high":6580,"low":6350,"close":6390,"volume":16064,"rsi_14":39.23,"sma_20":6640.5,"sma_60":7161.83,"sma_120":7631.0},{"date":"2025-08-19","open":6310,"high":6410,"low":6230,"close":6230,"volume":19835,"rsi_14":32.62,"sma_20":6601.0,"sma_60":7136.67,"sma_120":7604.58},{"date":"2025-08-20","open":6110,"high":6160,"low":5900,"close":5920,"volume":48593,"rsi_14":26.32,"sma_20":6548.5,"sma_60":7107.33,"sma_120":7576.0},{"date":"2025-08-21","open":5860,"high":6250,"low":5860,"close":6250,"volume":53295,"rsi_14":39.2,"sma_20":6514.5,"sma_60":7083.5,"sma_120":7548.75},{"date":"2025-08-22","open":6250,"high":6400,"low":6230,"close":6390,"volume":46782,"rsi_14":53.8,"sma_20":6495.0,"sma_60":7062.83,"sma_120":7523.92},{"date":"2025-08-25","open":6500,"high":6900,"low":6490,"close":6760,"volume":157773,"rsi_14":60.1,"sma_20":6502.5,"sma_60":7049.83,"sma_120":7504.83},{"date":"2025-08-26","open":6770,"high":8780,"low":6750,"close":8780,"volume":4299001,"rsi_14":79.69,"sma_20":6608.0,"sma_60":7069.0,"sma_120":7510.0},{"date":"2025-08-27","open":9540,"high":9700,"low":8320,"close":8490,"volume":4716349,"rsi_14":73.66,"sma_20":6696.5,"sma_60":7084.83,"sma_120":7508.92},{"date":"2025-08-28","open":8730,"high":8880,"low":8050,"close":8130,"volume":1508155,"rsi_14":66.9,"sma_20":6766.5,"sma_60":7095.33,"sma_120":7502.92},{"date":"2025-08-29","open":8120,"high":8580,"low":7930,"close":8060,"volume":1591442,"rsi_14":65.45,"sma_20":6835.5,"sma_60":7101.0,"sma_120":7499.5},{"date":"2025-09-01","open":8220,"high":10320,"low":7970,"close":9380,"volume":14072563,"rsi_14":74.25,"sma_20":6991.5,"sma_60":7129.5,"sma_120":7508.17},{"date":"2025-09-02","open":9540,"high":10140,"low":9210,"close":9380,"volume":3820703,"rsi_14":74.64,"sma_20":7142.5,"sma_60":7158.0,"sma_120":7517.17},{"date":"2025-09-03","open":9450,"high":9450,"low":8940,"close":8950,"volume":686020,"rsi_14":70.49,"sma_20":7266.5,"sma_60":7181.17,"sma_120":7517.17},{"date":"2025-09-04","open":8970,"high":9220,"low":8820,"close":9170,"volume":693881,"rsi_14":71.66,"sma_20":7397.5,"sma_60":7208.17,"sma_120":7519.17},{"date":"2025-09-05","open":9180,"high":10000,"low":8950,"close":9350,"volume":3536645,"rsi_14":73.87,"sma_20":7532.0,"sma_60":7238.5,"sma_120":7525.5},{"date":"2025-09-08","open":9520,"high":9640,"low":9070,"close":9070,"volume":583162,"rsi_14":72.47,"sma_20":7650.0,"sma_60":7269.5,"sma_120":7527.08},{"date":"2025-09-09","open":9150,"high":9970,"low":8990,"close":9880,"volume":3385085,"rsi_14":79.03,"sma_20":7811.5,"sma_60":7314.0,"sma_120":7533.67},{"date":"2025-09-10","open":10100,"high":10640,"low":9710,"close":9950,"volume":2111920,"rsi_14":78.2,"sma_20":7978.0,"sma_60":7359.5,"sma_120":7543.33},{"date":"2025-09-11","open":9910,"high":9970,"low":9620,"close":9650,"volume":588106,"rsi_14":74.26,"sma_20":8134.5,"sma_60":7400.0,"sma_120":7553.33},{"date":"2025-09-12","open":9750,"high":10450,"low":9520,"close":9830,"volume":1784395,"rsi_14":73.51,"sma_20":8300.5,"sma_60":7442.83,"sma_120":7567.92},{"date":"2025-09-15","open":10150,"high":10700,"low":9950,"close":9990,"volume":2280399,"rsi_14":62.96,"sma_20":8480.5,"sma_60":7486.17,"sma_120":7583.75},{"date":"2025-09-16","open":10070,"high":10230,"low":9300,"close":9300,"volume":625806,"rsi_14":57.99,"sma_20":8634.0,"sma_60":7513.83,"sma_120":7594.58},{"date":"2025-09-17","open":9350,"high":9750,"low":9010,"close":9070,"volume":546244,"rsi_14":59.51,"sma_20":8791.5,"sma_60":7532.0,"sma_120":7603.5},{"date":"2025-09-18","open":9215,"high":10230,"low":9185,"close":9550,"volume":1651914,"rsi_14":64.85,"sma_20":8963.5,"sma_60":7560.67,"sma_120":7616.83},{"date":"2025-09-19","open":9600,"high":11650,"low":9150,"close":10420,"volume":11586371,"rsi_14":60.61,"sma_20":9165.0,"sma_60":7606.17,"sma_120":7639.42},{"date":"2025-09-22","open":10450,"high":10680,"low":9940,"close":10040,"volume":1344810,"rsi_14":56.25,"sma_20":9329.0,"sma_60":7646.0,"sma_120":7661.67},{"date":"2025-09-23","open":10200,"high":10210,"low":9520,"close":9700,"volume":671895,"rsi_14":57.23,"sma_20":9375.0,"sma_60":7681.33,"sma_120":7680.83},{"date":"2025-09-24","open":9600,"high":9900,"low":9180,"close":9380,"volume":467810,"rsi_14":51.98,"sma_20":9419.5,"sma_60":7711.5,"sma_120":7698.5},{"date":"2025-09-25","open":9350,"high":9690,"low":9050,"close":9100,"volume":516690,"rsi_14":47.68,"sma_20":9468.0,"sma_60":7739.67,"sma_120":7714.17},{"date":"2025-09-26","open":9170,"high":9440,"low":8750,"close":8800,"volume":328009,"rsi_14":47.5,"sma_20":9505.0,"sma_60":7763.17,"sma_120":7727.83},{"date":"2025-09-29","open":8900,"high":9660,"low":8900,"close":9360,"volume":544183,"rsi_14":44.96,"sma_20":9504.0,"sma_60":7799.5,"sma_120":7746.0},{"date":"2025-09-30","open":9390,"high":9410,"low":9020,"close":9110,"volume":260004,"rsi_14":42.13,"sma_20":9490.5,"sma_60":7831.67,"sma_120":7767.25},{"date":"2025-10-01","open":9180,"high":10090,"low":8800,"close":9070,"volume":613087,"rsi_14":44.29,"sma_20":9496.5,"sma_60":7863.33,"sma_120":7787.42},{"date":"2025-10-02","open":9070,"high":9260,"low":8850,"close":8980,"volume":158050,"rsi_14":41.48,"sma_20":9487.0,"sma_60":7894.67,"sma_120":7804.75},{"date":"2025-10-10","open":8990,"high":9540,"low":8660,"close":9480,"volume":455862,"rsi_14":45.22,"sma_20":9493.5,"sma_60":7935.0,"sma_120":7820.25},{"date":"2025-10-13","open":9250,"high":9580,"low":9090,"close":9290,"volume":279766,"rsi_14":49.9,"sma_20":9504.5,"sma_60":7973.33,"sma_120":7833.67},{"date":"2025-10-14","open":9340,"high":10040,"low":8890,"close":9110,"volume":889051,"rsi_14":50.42,"sma_20":9466.0,"sma_60":8008.83,"sma_120":7843.83},{"date":"2025-10-15","open":9290,"high":10210,"low":9200,"close":9880,"volume":1474649,"rsi_14":51.93,"sma_20":9462.5,"sma_60":8055.33,"sma_120":7857.83},{"date":"2025-10-16","open":10060,"high":10080,"low":9430,"close":9720,"volume":502556,"rsi_14":41.97,"sma_20":9466.0,"sma_60":8099.33,"sma_120":7873.42},{"date":"2025-10-17","open":9450,"high":9860,"low":9110,"close":9730,"volume":462099,"rsi_14":46.12,"sma_20":9461.0,"sma_60":8144.5,"sma_120":7886.08},{"date":"2025-10-20","open":9730,"high":10350,"low":9580,"close":10090,"volume":1307053,"rsi_14":54.86,"sma_20":9466.0,"sma_60":8195.67,"sma_120":7903.67},{"date":"2025-10-21","open":10240,"high":10300,"low":9640,"close":9770,"volume":539698,"rsi_14":54.86,"sma_20":9489.5,"sma_60":8241.5,"sma_120":7919.67},{"date":"2025-10-22","open":9820,"high":9890,"low":9450,"close":9640,"volume":232122,"rsi_14":56.99,"sma_20":9518.0,"sma_60":8286.0,"sma_120":7932.92},{"date":"2025-10-23","open":9540,"high":9710,"low":9310,"close":9350,"volume":176926,"rsi_14":57.14,"sma_20":9501.0,"sma_60":8326.33,"sma_120":7943.67},{"date":"2025-10-24","open":9430,"high":9790,"low":9350,"close":9350,"volume":192108,"rsi_14":49.85,"sma_20":9447.5,"sma_60":8369.17,"sma_120":7955.17},{"date":"2025-10-27","open":9370,"high":9490,"low":9150,"close":9360,"volume":156623,"rsi_14":54.1,"sma_20":9413.5,"sma_60":8415.0,"sma_120":7966.0},{"date":"2025-10-28","open":9370,"high":9450,"low":9100,"close":9100,"volume":146782,"rsi_14":50.46,"sma_20":9383.5,"sma_60":8455.5,"sma_120":7976.83},{"date":"2025-10-29","open":9120,"high":9450,"low":9090,"close":9250,"volume":168723,"rsi_14":54.05,"sma_20":9377.0,"sma_60":8497.67,"sma_120":7988.08},{"date":"2025-10-30","open":9260,"high":9920,"low":9160,"close":9650,"volume":502713,"rsi_14":52.63,"sma_20":9404.5,"sma_60":8546.33,"sma_120":8004.25},{"date":"2025-10-31","open":10100,"high":12160,"low":9570,"close":10980,"volume":13330888,"rsi_14":69.34,"sma_20":9513.5,"sma_60":8618.0,"sma_120":8031.75},{"date":"2025-11-03","open":11110,"high":11980,"low":10980,"close":11510,"volume":3564128,"rsi_14":75.42,"sma_20":9621.0,"sma_60":8705.5,"sma_120":8061.33},{"date":"2025-11-04","open":11290,"high":11450,"low":10650,"close":11010,"volume":925401,"rsi_14":62.7,"sma_20":9716.0,"sma_60":8783.0,"sma_120":8086.08},{"date":"2025-11-05","open":10650,"high":10660,"low":9850,"close":10390,"volume":629616,"rsi_14":56.82,"sma_20":9782.0,"sma_60":8848.33,"sma_120":8107.75},{"date":"2025-11-06","open":10440,"high":10570,"low":9660,"close":9820,"volume":438125,"rsi_14":50.82,"sma_20":9824.0,"sma_60":8902.83,"sma_120":8123.58},{"date":"2025-11-07","open":9390,"high":9880,"low":9320,"close":9480,"volume":303236,"rsi_14":44.4,"sma_20":9824.0,"sma_60":8949.83,"sma_120":8134.33},{"date":"2025-11-10","open":9570,"high":9750,"low":9250,"close":9610,"volume":205748,"rsi_14":48.48,"sma_20":9840.0,"sma_60":8998.17,"sma_120":8143.17},{"date":"2025-11-11","open":9740,"high":9830,"low":9135,"close":9340,"volume":208084,"rsi_14":47.22,"sma_20":9851.5,"sma_60":9043.0,"sma_120":8152.0},{"date":"2025-11-12","open":9340,"high":9450,"low":9170,"close":9340,"volume":106930,"rsi_14":49.9,"sma_20":9824.5,"sma_60":9088.33,"sma_120":8160.83},{"date":"2025-11-13","open":9340,"high":9440,"low":9000,"close":9310,"volume":180043,"rsi_14":49.61,"sma_20":9804.0,"sma_60":9134.83,"sma_120":8172.33},{"date":"2025-11-14","open":9210,"high":9240,"low":8700,"close":8730,"volume":211185,"rsi_14":44.48,"sma_20":9754.0,"sma_60":9171.83,"sma_120":8179.0},{"date":"2025-11-17","open":9100,"high":9670,"low":8900,"close":9010,"volume":299497,"rsi_14":49.21,"sma_20":9700.0,"sma_60":9215.5,"sma_120":8188.67},{"date":"2025-11-18","open":8990,"high":8990,"low":8400,"close":8450,"volume":143264,"rsi_14":43.49,"sma_20":9634.0,"sma_60":9252.5,"sma_120":8194.58},{"date":"2025-11-19","open":9010,"high":9910,"low":8600,"close":8800,"volume":1221682,"rsi_14":43.02,"sma_20":9592.0,"sma_60":9300.5,"sma_120":8203.92},{"date":"2025-11-20","open":9000,"high":9100,"low":8800,"close":8850,"volume":172074,"rsi_14":27.86,"sma_20":9567.0,"sma_60":9343.83,"sma_120":8213.67},{"date":"2025-11-21","open":8560,"high":9510,"low":8500,"close":9150,"volume":539835,"rsi_14":24.24,"sma_20":9557.0,"sma_60":9389.83,"sma_120":8226.33},{"date":"2025-11-24","open":9180,"high":9400,"low":9030,"close":9240,"volume":228442,"rsi_14":28.78,"sma_20":9551.0,"sma_60":9431.17,"sma_120":8240.5},{"date":"2025-11-25","open":9240,"high":9380,"low":8880,"close":8880,"volume":161224,"rsi_14":30.69,"sma_20":9540.0,"sma_60":9432.83,"sma_120":8250.92},{"date":"2025-11-26","open":8880,"high":9000,"low":8750,"close":9000,"volume":106762,"rsi_14":38.15,"sma_20":9527.5,"sma_60":9441.33,"sma_120":8263.08},{"date":"2025-11-27","open":9000,"high":9300,"low":8800,"close":9100,"volume":191362,"rsi_14":44.1,"sma_20":9500.0,"sma_60":9457.5,"sma_120":8276.42},{"date":"2025-11-28","open":9290,"high":10600,"low":9290,"close":10390,"volume":1975579,"rsi_14":58.9,"sma_20":9470.5,"sma_60":9496.33,"sma_120":8298.67},{"date":"2025-12-01","open":10480,"high":12110,"low":10180,"close":11120,"volume":4246520,"rsi_14":68.39,"sma_20":9451.0,"sma_60":9525.33,"sma_120":8327.42},{"date":"2025-12-02","open":11190,"high":11220,"low":10200,"close":11200,"volume":843929,"rsi_14":68.9,"sma_20":9460.5,"sma_60":9555.67,"sma_120":8356.83},{"date":"2025-12-03","open":11210,"high":11340,"low":10780,"close":10900,"volume":631283,"rsi_14":65.32,"sma_20":9486.0,"sma_60":9588.17,"sma_120":8384.67},{"date":"2025-12-04","open":11210,"high":11990,"low":10960,"close":11380,"volume":2346632,"rsi_14":76.03,"sma_20":9564.0,"sma_60":9625.0,"sma_120":8416.58},{"date":"2025-12-05","open":11480,"high":11800,"low":10800,"close":10960,"volume":906685,"rsi_14":68.64,"sma_20":9638.0,"sma_60":9651.83,"sma_120":8445.17},{"date":"2025-12-08","open":11300,"high":14240,"low":11300,"close":13600,"volume":10745351,"rsi_14":85.23,"sma_20":9837.5,"sma_60":9727.33,"sma_120":8498.42},{"date":"2025-12-09","open":13010,"high":13170,"low":12550,"close":13100,"volume":1691057,"rsi_14":78.82,"sma_20":10025.5,"sma_60":9781.0,"sma_120":8547.5},{"date":"2025-12-10","open":13100,"high":13300,"low":12350,"close":12520,"volume":1075734,"rsi_14":72.97,"sma_20":10184.5,"sma_60":9823.83,"sma_120":8591.67},{"date":"2025-12-11","open":12520,"high":12880,"low":12250,"close":12510,"volume":1131054,"rsi_14":71.82,"sma_20":10344.5,"sma_60":9871.5,"sma_120":8635.75},{"date":"2025-12-12","open":12550,"high":13350,"low":12350,"close":13320,"volume":1512771,"rsi_14":74.23,"sma_20":10574.0,"sma_60":9929.67,"sma_120":8686.25},{"date":"2025-12-15","open":13050,"high":13740,"low":12810,"close":12920,"volume":1581739,"rsi_14":73.88,"sma_20":10769.5,"sma_60":9978.5,"sma_120":8732.33},{"date":"2025-12-16","open":12900,"high":12900,"low":12010,"close":12010,"volume":625094,"rsi_14":66.27,"sma_20":10947.5,"sma_60":10023.67,"sma_120":8768.75},{"date":"2025-12-17","open":12060,"high":12250,"low":11320,"close":11490,"volume":495241,"rsi_14":62.36,"sma_20":11082.0,"sma_60":10064.0,"sma_120":8798.0},{"date":"2025-12-18","open":11150,"high":12130,"low":11150,"close":11810,"volume":582931,"rsi_14":58.16,"sma_20":11230.0,"sma_60":10099.33,"sma_120":8830.0},{"date":"2025-12-19","open":11870,"high":12430,"low":11360,"close":12430,"volume":691710,"rsi_14":57.63,"sma_20":11394.0,"sma_60":10132.83,"sma_120":8869.5},{"date":"2025-12-22","open":12480,"high":13090,"low":12250,"close":12500,"volume":1101611,"rsi_14":57.58,"sma_20":11557.0,"sma_60":10173.83,"sma_120":8909.92},{"date":"2025-12-23","open":12710,"high":13430,"low":12310,"close":12470,"volume":989404,"rsi_14":59.45,"sma_20":11736.5,"sma_60":10220.0,"sma_120":8950.67},{"date":"2025-12-24","open":12830,"high":15520,"low":12500,"close":13830,"volume":13127701,"rsi_14":63.33,"sma_20":11978.0,"sma_60":10294.17,"sma_120":9002.83},{"date":"2025-12-26","open":13300,"high":15160,"low":13100,"close":13510,"volume":3853152,"rsi_14":64.03,"sma_20":12198.5,"sma_60":10367.67,"sma_120":9053.67},{"date":"2025-12-29","open":13510,"high":15860,"low":13170,"close":14590,"volume":7818460,"rsi_14":56.57,"sma_20":12408.5,"sma_60":10464.17,"sma_120":9113.67},{"date":"2025-12-30","open":14390,"high":14680,"low":13630,"close":13680,"volume":1024887,"rsi_14":53.65,"sma_20":12536.5,"sma_60":10536.17,"sma_120":9167.83},{"date":"2026-01-02","open":13990,"high":14200,"low":13270,"close":13300,"volume":899952,"rsi_14":55.04,"sma_20":12641.5,"sma_60":10606.0,"sma_120":9218.83},{"date":"2026-01-05","open":13300,"high":13310,"low":12580,"close":12850,"volume":770780,"rsi_14":52.08,"sma_20":12739.0,"sma_60":10669.0,"sma_120":9266.17},{"date":"2026-01-06","open":13150,"high":13500,"low":12050,"close":12130,"volume":903732,"rsi_14":42.65,"sma_20":12776.5,"sma_60":10721.5,"sma_120":9308.08},{"date":"2026-01-07","open":12150,"high":13280,"low":11800,"close":12590,"volume":1568087,"rsi_14":47.98,"sma_20":12858.0,"sma_60":10773.33,"sma_120":9354.17},{"date":"2026-01-08","open":12840,"high":13080,"low":11940,"close":11990,"volume":519860,"rsi_14":49.87,"sma_20":12777.5,"sma_60":10818.33,"sma_120":9395.83},{"date":"2026-01-09","open":12060,"high":14640,"low":11630,"close":13100,"volume":5093419,"rsi_14":59.55,"sma_20":12777.5,"sma_60":10884.83,"sma_120":9446.83},{"date":"2026-01-12","open":13370,"high":14130,"low":13120,"close":13530,"volume":1649375,"rsi_14":60.07,"sma_20":12828.0,"sma_60":10945.67,"sma_120":9500.5},{"date":"2026-01-13","open":13740,"high":14490,"low":13400,"close":13830,"volume":2454852,"rsi_14":58.52,"sma_20":12894.0,"sma_60":11014.17,"sma_120":9556.75},{"date":"2026-01-14","open":14020,"high":16300,"low":13700,"close":14760,"volume":6937705,"rsi_14":62.44,"sma_20":12966.0,"sma_60":11098.0,"sma_120":9621.25},{"date":"2026-01-15","open":14590,"high":15190,"low":14320,"close":15030,"volume":2043637,"rsi_14":63.73,"sma_20":13071.5,"sma_60":11180.33,"sma_120":9688.0},{"date":"2026-01-16","open":15300,"high":15600,"low":13810,"close":13860,"volume":1883697,"rsi_14":51.99,"sma_20":13282.5,"sma_60":11318.83,"sma_120":9745.0},{"date":"2026-01-19","open":14050,"high":16230,"low":14050,"close":15030,"volume":3684409,"rsi_14":52.47,"sma_20":13443.5,"sma_60":11413.5,"sma_120":9812.17},{"date":"2026-01-20","open":15560,"high":16030,"low":14160,"close":14500,"volume":1598436,"rsi_14":54.81,"sma_20":13547.0,"sma_60":11499.33,"sma_120":9875.25},{"date":"2026-01-21","open":13860,"high":17300,"low":13780,"close":15570,"volume":5603093,"rsi_14":62.32,"sma_20":13700.5,"sma_60":11602.83,"sma_120":9948.5},{"date":"2026-01-22","open":16020,"high":16620,"low":14500,"close":14630,"volume":1922900,"rsi_14":59.18,"sma_20":13808.5,"sma_60":11695.0,"sma_120":10015.33},{"date":"2026-01-23","open":14730,"high":15370,"low":14000,"close":14090,"volume":979533,"rsi_14":60.29,"sma_20":13821.5,"sma_60":11775.67,"sma_120":10077.17},{"date":"2026-01-26","open":14080,"high":15490,"low":13700,"close":14980,"volume":1468471,"rsi_14":62.01,"sma_20":13895.0,"sma_60":11864.5,"sma_120":10146.0},{"date":"2026-01-27","open":14750,"high":14900,"low":14120,"close":14240,"volume":607941,"rsi_14":61.15,"sma_20":13877.5,"sma_60":11918.83,"sma_120":10208.58},{"date":"2026-01-28","open":14300,"high":15200,"low":14200,"close":14390,"volume":996519,"rsi_14":57.06,"sma_20":13913.0,"sma_60":11966.83,"sma_120":10272.83},{"date":"2026-01-29","open":14440,"high":14490,"low":13700,"close":14280,"volume":622201,"rsi_14":54.26,"sma_20":13962.0,"sma_60":12021.33,"sma_120":10339.67},{"date":"2026-01-30","open":14340,"high":14550,"low":13600,"close":13610,"volume":559891,"rsi_14":48.8,"sma_20":14000.0,"sma_60":12075.0,"sma_120":10400.08},{"date":"2026-02-02","open":13300,"high":13790,"low":12740,"close":12780,"volume":407600,"rsi_14":39.1,"sma_20":14032.5,"sma_60":12124.33,"sma_120":10452.67},{"date":"2026-02-03","open":13100,"high":13800,"low":12940,"close":13520,"volume":288076,"rsi_14":42.09,"sma_20":14079.0,"sma_60":12191.67,"sma_120":10510.75},{"date":"2026-02-04","open":13570,"high":13700,"low":13130,"close":13340,"volume":216377,"rsi_14":46.96,"sma_20":14146.5,"sma_60":12183.0,"sma_120":10566.42},{"date":"2026-02-05","open":13340,"high":13340,"low":12650,"close":12720,"volume":212594,"rsi_14":43.79,"sma_20":14127.5,"sma_60":12234.83,"sma_120":10616.5},{"date":"2026-02-06","open":12310,"high":12530,"low":11700,"close":12150,"volume":225701,"rsi_14":33.22,"sma_20":14058.5,"sma_60":12281.67,"sma_120":10662.33},{"date":"2026-02-09","open":12320,"high":12990,"low":12320,"close":12660,"volume":230414,"rsi_14":39.25,"sma_20":14000.0,"sma_60":12337.0,"sma_120":10712.67},{"date":"2026-02-10","open":13020,"high":13240,"low":12380,"close":12640,"volume":184861,"rsi_14":30.49,"sma_20":13894.0,"sma_60":12392.5,"sma_120":10763.67},{"date":"2026-02-11","open":12640,"high":12720,"low":12230,"close":12520,"volume":132765,"rsi_14":34.23,"sma_20":13768.5,"sma_60":12455.67,"sma_120":10813.75},{"date":"2026-02-12","open":12550,"high":12800,"low":12240,"close":12300,"volume":176484,"rsi_14":35.95,"sma_20":13690.5,"sma_60":12510.5,"sma_120":10863.0},{"date":"2026-02-13","open":12270,"high":12270,"low":11900,"close":11960,"volume":153063,"rsi_14":24.05,"sma_20":13595.5,"sma_60":12569.0,"sma_120":10910.75},{"date":"2026-02-19","open":12070,"high":12190,"low":11630,"close":12020,"volume":163374,"rsi_14":28.4,"sma_20":13445.0,"sma_60":12622.67,"sma_120":10961.58},{"date":"2026-02-20","open":12140,"high":12270,"low":11750,"close":11750,"volume":143899,"rsi_14":24.9,"sma_20":13307.5,"sma_60":12671.0,"sma_120":11007.42},{"date":"2026-02-23","open":11840,"high":12290,"low":11770,"close":11970,"volume":177397,"rsi_14":28.49,"sma_20":13127.5,"sma_60":12718.0,"sma_120":11053.92},{"date":"2026-02-24","open":11700,"high":12570,"low":11700,"close":12280,"volume":240563,"rsi_14":36.73,"sma_20":13010.0,"sma_60":12768.67,"sma_120":11099.92},{"date":"2026-02-25","open":12450,"high":12850,"low":12320,"close":12590,"volume":278936,"rsi_14":47.88,"sma_20":12935.0,"sma_60":12830.5,"sma_120":11131.67},{"date":"2026-02-26","open":12600,"high":12650,"low":12095,"close":12110,"volume":207650,"rsi_14":33.33,"sma_20":12799.0,"sma_60":13530.17,"sma_120":12366.92},{"date":"2026-02-27","open":12010,"high":12630,"low":11720,"close":12300,"volume":250875,"rsi_14":37.74,"sma_20":12694.5,"sma_60":12935.67,"sma_120":11196.58},{"date":"2026-03-03","open":12110,"high":12270,"low":11250,"close":11250,"volume":290002,"rsi_14":34.26,"sma_20":12537.5,"sma_60":12950.0,"sma_120":11223.17},{"date":"2026-03-04","open":10970,"high":11090,"low":9000,"close":9110,"volume":468544,"rsi_14":25.64,"sma_20":12279.0,"sma_60":12916.5,"sma_120":11220.92},{"date":"2026-03-05","open":9760,"high":10910,"low":9650,"close":10550,"volume":238346,"rsi_14":35.29,"sma_20":12126.0,"sma_60":12905.67,"sma_120":11230.67},{"date":"2026-03-06","open":10650,"high":11280,"low":10300,"close":10930,"volume":95046,"rsi_14":38.65,"sma_20":12033.5,"sma_60":12906.17,"sma_120":11247.17},{"date":"2026-03-09","open":10600,"high":10660,"low":9850,"close":10170,"volume":119686,"rsi_14":35.62,"sma_20":11866.0,"sma_60":12886.0,"sma_120":11255.5},{"date":"2026-03-10","open":10740,"high":10920,"low":10540,"close":10800,"volume":100833,"rsi_14":41.26,"sma_20":11739.0,"sma_60":12883.33,"sma_120":11267.58},{"date":"2026-03-11","open":11000,"high":11230,"low":10400,"close":10590,"volume":166026,"rsi_14":41.89,"sma_20":11632.5,"sma_60":12833.17,"sma_120":11280.25},{"date":"2026-03-12","open":10600,"high":10830,"low":10260,"close":10360,"volume":70474,"rsi_14":40.37,"sma_20":11543.0,"sma_60":12787.5,"sma_120":11284.25},{"date":"2026-03-13","open":10160,"high":10500,"low":9980,"close":10370,"volume":63789,"rsi_14":41.75,"sma_20":11428.5,"sma_60":12751.67,"sma_120":11287.75},{"date":"2026-03-16","open":10400,"high":10480,"low":10020,"close":10340,"volume":45270,"rsi_14":40.02,"sma_20":11313.5,"sma_60":13081.5,"sma_120":12529.58},{"date":"2026-03-17","open":10400,"high":10660,"low":10350,"close":10350,"volume":83343,"rsi_14":37.74,"sma_20":11205.0,"sma_60":12666.0,"sma_120":11297.83},{"date":"2026-03-18","open":10440,"high":10690,"low":10400,"close":10430,"volume":74737,"rsi_14":35.86,"sma_20":11111.5,"sma_60":12624.5,"sma_120":11301.5},{"date":"2026-03-19","open":10250,"high":10280,"low":10045,"close":10080,"volume":66760,"rsi_14":36.48,"sma_20":11017.5,"sma_60":12592.33,"sma_120":11308.0},{"date":"2026-03-20","open":10200,"high":10390,"low":10050,"close":10190,"volume":59876,"rsi_14":35.8,"sma_20":10926.0,"sma_60":12570.67,"sma_120":11317.33},{"date":"2026-03-23","open":10000,"high":10150,"low":9440,"close":9600,"volume":132298,"rsi_14":38.16,"sma_20":10818.5,"sma_60":12533.83,"sma_120":11316.58},{"date":"2026-03-24","open":9950,"high":9960,"low":9510,"close":9810,"volume":64093,"rsi_14":56.94,"sma_20":10710.5,"sma_60":12490.17,"sma_120":11311.5},{"date":"2026-03-25","open":9770,"high":10130,"low":9770,"close":10060,"volume":68427,"rsi_14":43.64,"sma_20":10599.5,"sma_60":12449.5,"sma_120":11311.67},{"date":"2026-03-26","open":10070,"high":10140,"low":9670,"close":9730,"volume":42242,"rsi_14":34.21,"sma_20":10456.5,"sma_60":12403.83,"sma_120":11311.92},{"date":"2026-03-27","open":9430,"high":9850,"low":9200,"close":9790,"volume":50175,"rsi_14":43.87,"sma_20":10340.5,"sma_60":12336.5,"sma_120":11315.33},{"date":"2026-03-30","open":9660,"high":9660,"low":9200,"close":9440,"volume":38549,"rsi_14":25.89,"sma_20":10197.5,"sma_60":12268.67,"sma_120":11318.17},{"date":"2026-03-31","open":9350,"high":9650,"low":9120,"close":9170,"volume":52665,"rsi_14":25.35,"sma_20":10093.5,"sma_60":12178.33,"sma_120":11321.25},{"date":"2026-04-01","open":9440,"high":9870,"low":9440,"close":9870,"volume":68939,"rsi_14":42.69,"sma_20":10131.5,"sma_60":12114.83,"sma_120":11325.5},{"date":"2026-04-02","open":10260,"high":10300,"low":9100,"close":9200,"volume":121711,"rsi_14":35.41,"sma_20":10064.0,"sma_60":12046.5,"sma_120":11326.25},{"date":"2026-04-03","open":9390,"high":9580,"low":9050,"close":9330,"volume":46796,"rsi_14":37.71,"sma_20":9984.0,"sma_60":11987.83,"sma_120":11328.42},{"date":"2026-04-06","open":9330,"high":9440,"low":9100,"close":9160,"volume":30721,"rsi_14":36.07,"sma_20":9933.5,"sma_60":11938.33,"sma_120":11329.92},{"date":"2026-04-07","open":9190,"high":9480,"low":9070,"close":9220,"volume":41180,"rsi_14":35.76,"sma_20":9854.5,"sma_60":11882.17,"sma_120":11327.75},{"date":"2026-04-08","open":9580,"high":10140,"low":9500,"close":10110,"volume":126217,"rsi_14":50.31,"sma_20":9830.5,"sma_60":11850.83,"sma_120":11334.58},{"date":"2026-04-09","open":10170,"high":10170,"low":9770,"close":9840,"volume":45074,"rsi_14":46.46,"sma_20":9804.5,"sma_60":11796.5,"sma_120":11340.67},{"date":"2026-04-10","open":10090,"high":10120,"low":9840,"close":10090,"volume":37279,"rsi_14":55.31,"sma_20":9790.5,"sma_60":11739.17,"sma_120":11342.42},{"date":"2026-04-13","open":9710,"high":9890,"low":9630,"close":9780,"volume":38227,"rsi_14":49.68,"sma_20":9762.5,"sma_60":11671.67,"sma_120":11342.92},{"date":"2026-04-14","open":9880,"high":10260,"low":9880,"close":10140,"volume":77913,"rsi_14":50.83,"sma_20":9752.0,"sma_60":11594.67,"sma_120":11346.33},{"date":"2026-04-15","open":10270,"high":10380,"low":10150,"close":10300,"volume":70146,"rsi_14":56.13,"sma_20":9745.5,"sma_60":11515.83,"sma_120":11348.08},{"date":"2026-04-16","open":10330,"high":10630,"low":10310,"close":10370,"volume":84715,"rsi_14":56.22,"sma_20":9760.0,"sma_60":11457.67,"sma_120":11353.08},{"date":"2026-04-17","open":10620,"high":10660,"low":10250,"close":10430,"volume":69968,"rsi_14":61.33,"sma_20":9772.0,"sma_60":11381.0,"sma_120":11359.67},{"date":"2026-04-20","open":10400,"high":10610,"low":10200,"close":10470,"volume":70782,"rsi_14":65.7,"sma_20":9815.5,"sma_60":11313.83,"sma_120":11369.0},{"date":"2026-04-21","open":10410,"high":10550,"low":10350,"close":10500,"volume":53386,"rsi_14":59.08,"sma_20":9850.0,"sma_60":11229.33,"sma_120":11378.58},{"date":"2026-04-22","open":10510,"high":10590,"low":10220,"close":10380,"volume":53757,"rsi_14":70.21,"sma_20":9866.0,"sma_60":11158.5,"sma_120":11387.08},{"date":"2026-04-23","open":10520,"high":10590,"low":9990,"close":10150,"volume":94481,"rsi_14":63.58,"sma_20":9887.0,"sma_60":11092.83,"sma_120":11395.83},{"date":"2026-04-24","open":10150,"high":10740,"low":10080,"close":10500,"volume":129841,"rsi_14":70.94,"sma_20":9922.5,"sma_60":11018.17,"sma_120":11406.25},{"date":"2026-04-27","open":10860,"high":11160,"low":10640,"close":10870,"volume":258606,"rsi_14":73.5,"sma_20":9994.0,"sma_60":10962.0,"sma_120":11416.42},{"date":"2026-04-28","open":10910,"high":10980,"low":10660,"close":10670,"volume":112931,"rsi_14":59.93,"sma_20":10069.0,"sma_60":10900.0,"sma_120":11413.83},{"date":"2026-04-29","open":10680,"high":10690,"low":10410,"close":10530,"volume":60433,"rsi_14":62.83,"sma_20":10102.0,"sma_60":10837.5,"sma_120":12198.58},{"date":"2026-04-30","open":10940,"high":11100,"low":10340,"close":10520,"volume":147336,"rsi_14":60.67,"sma_20":10302.5,"sma_60":9848.17,"sma_120":10297.33},{"date":"2026-05-04","open":10620,"high":10950,"low":10510,"close":10660,"volume":118604,"rsi_14":69.3,"sma_20":10234.5,"sma_60":10750.67,"sma_120":11403.83},{"date":"2026-05-06","open":10670,"high":10680,"low":10230,"close":10270,"volume":114380,"rsi_14":52.81,"sma_20":10290.0,"sma_60":10696.5,"sma_120":11407.58},{"date":"2026-05-07","open":10280,"high":10980,"low":10110,"close":10400,"volume":191590,"rsi_14":52.19,"sma_20":10349.0,"sma_60":10647.5,"sma_120":11415.25},{"date":"2026-05-08","open":10710,"high":11590,"low":10710,"close":11080,"volume":805494,"rsi_14":62.28,"sma_20":10397.5,"sma_60":10620.17,"sma_120":11427.5},{"date":"2026-05-11","open":11230,"high":11950,"low":10760,"close":11400,"volume":608486,"rsi_14":65.4,"sma_20":10475.5,"sma_60":10607.67,"sma_120":11444.67},{"date":"2026-05-12","open":11760,"high":11980,"low":10500,"close":10840,"volume":603422,"rsi_14":55.04,"sma_20":10513.0,"sma_60":10577.33,"sma_120":11457.17},{"date":"2026-05-13","open":10800,"high":11850,"low":10510,"close":11150,"volume":410668,"rsi_14":58.23,"sma_20":10581.5,"sma_60":10552.5,"sma_120":11472.5},{"date":"2026-05-14","open":11310,"high":11490,"low":10230,"close":10490,"volume":233154,"rsi_14":51.22,"sma_20":10599.0,"sma_60":10518.67,"sma_120":11487.17},{"date":"2026-05-15","open":10340,"high":11020,"low":9710,"close":10120,"volume":370088,"rsi_14":49.68,"sma_20":10590.0,"sma_60":10482.33,"sma_120":11496.42},{"date":"2026-05-18","open":10020,"high":10110,"low":9100,"close":9800,"volume":172264,"rsi_14":42.39,"sma_20":10561.5,"sma_60":10446.33,"sma_120":11507.67},{"date":"2026-05-19","open":9750,"high":9750,"low":9010,"close":9050,"volume":144786,"rsi_14":31.73,"sma_20":10492.5,"sma_60":10396.83,"sma_120":11509.75},{"date":"2026-05-20","open":9120,"high":9120,"low":8510,"close":8750,"volume":105137,"rsi_14":31.1,"sma_20":10406.5,"sma_60":10346.83,"sma_120":11508.92},{"date":"2026-05-21","open":9050,"high":9610,"low":8990,"close":9520,"volume":102501,"rsi_14":41.16,"sma_20":10357.5,"sma_60":10306.0,"sma_120":11512.0},{"date":"2026-05-22","open":9530,"high":9670,"low":9300,"close":9600,"volume":74782,"rsi_14":42.04,"sma_20":10318.5,"sma_60":10261.33,"sma_120":11515.0},{"date":"2026-05-26","open":9720,"high":10030,"low":9600,"close":9720,"volume":113461,"rsi_14":41.84,"sma_20":10297.0,"sma_60":10213.5,"sma_120":11522.0},{"date":"2026-05-27","open":9520,"high":9720,"low":8820,"close":8890,"volume":159165,"rsi_14":38.87,"sma_20":10216.5,"sma_60":10159.83,"sma_120":11521.08},{"date":"2026-05-28","open":8920,"high":9180,"low":8060,"close":8390,"volume":129089,"rsi_14":34.7,"sma_20":10092.5,"sma_60":10094.67,"sma_120":11515.17},{"date":"2026-05-29","open":8430,"high":8570,"low":7750,"close":8000,"volume":116777,"rsi_14":25.48,"sma_20":9959.0,"sma_60":10040.5,"sma_120":11495.25},{"date":"2026-06-01","open":8070,"high":8420,"low":7700,"close":7850,"volume":172331,"rsi_14":20.95,"sma_20":9825.0,"sma_60":10019.5,"sma_120":11468.0},{"date":"2026-06-02","open":7860,"high":8100,"low":7100,"close":7520,"volume":138412,"rsi_14":21.77,"sma_20":9675.0,"sma_60":9969.0,"sma_120":11437.33},{"date":"2026-06-04","open":7520,"high":7780,"low":7280,"close":7410,"volume":98495,"rsi_14":17.08,"sma_20":9512.5,"sma_60":9910.33,"sma_120":11408.25},{"date":"2026-06-05","open":7070,"high":7400,"low":6800,"close":7010,"volume":74956,"rsi_14":17.9,"sma_20":9349.5,"sma_60":9857.67,"sma_120":11371.83},{"date":"2026-06-08","open":6450,"high":6690,"low":6210,"close":6290,"volume":120061,"rsi_14":16.81,"sma_20":9144.0,"sma_60":9782.5,"sma_120":11332.92},{"date":"2026-06-09","open":6020,"high":6700,"low":6020,"close":6420,"volume":103486,"rsi_14":19.71,"sma_20":8911.0,"sma_60":9713.0,"sma_120":11273.08},{"date":"2026-06-10","open":6150,"high":6680,"low":6080,"close":6260,"volume":100337,"rsi_14":22.04,"sma_20":8654.0,"sma_60":9644.67,"sma_120":11216.08},{"date":"2026-06-11","open":6210,"high":6250,"low":5990,"close":6230,"volume":63955,"rsi_14":23.31,"sma_20":8423.5,"sma_60":9575.67,"sma_120":11163.67},{"date":"2026-06-12","open":6340,"high":7770,"low":6340,"close":6940,"volume":121906,"rsi_14":22.32,"sma_20":8213.0,"sma_60":9519.0,"sma_120":11117.25},{"date":"2026-06-15","open":7100,"high":7190,"low":6700,"close":6770,"volume":79530,"rsi_14":20.21,"sma_20":8027.0,"sma_60":9459.33,"sma_120":11062.67},{"date":"2026-06-16","open":6770,"high":6960,"low":6610,"close":6760,"volume":39365,"rsi_14":18.1,"sma_20":7859.0,"sma_60":9398.17,"sma_120":11011.33},{"date":"2026-06-17","open":6760,"high":6900,"low":6530,"close":6840,"volume":45410,"rsi_14":45.77,"sma_20":6962.5,"sma_60":9033.83,"sma_120":10685.17},{"date":"2026-06-18","open":6890,"high":6890,"low":6370,"close":6370,"volume":80280,"rsi_14":23.83,"sma_20":7577.0,"sma_60":9280.5,"sma_120":10925.58},{"date":"2026-06-19","open":6370,"high":6440,"low":5880,"close":6040,"volume":92281,"rsi_14":24.21,"sma_20":7441.5,"sma_60":9221.17,"sma_120":10877.5},{"date":"2026-06-22","open":5880,"high":6120,"low":5770,"close":5870,"volume":51687,"rsi_14":24.08,"sma_20":7259.0,"sma_60":9155.5,"sma_120":10822.83},{"date":"2026-06-23","open":5710,"high":5870,"low":5320,"close":5320,"volume":150762,"rsi_14":22.77,"sma_20":7045.0,"sma_60":9076.5,"sma_120":10763.0},{"date":"2026-06-24","open":5200,"high":5550,"low":5200,"close":5490,"volume":61206,"rsi_14":26.59,"sma_20":6833.5,"sma_60":9005.83,"sma_120":10704.83},{"date":"2026-06-25","open":5540,"high":5680,"low":5010,"close":5220,"volume":52984,"rsi_14":27.46,"sma_20":6650.0,"sma_60":8929.67,"sma_120":10633.08},{"date":"2026-06-26","open":5050,"high":5220,"low":4705,"close":4785,"volume":115402,"rsi_14":29.58,"sma_20":6469.75,"sma_60":8852.08,"sma_120":10560.38},{"date":"2026-06-29","open":4790,"high":5570,"low":4790,"close":5500,"volume":58141,"rsi_14":39.23,"sma_20":6344.75,"sma_60":8790.92,"sma_120":10484.62},{"date":"2026-06-30","open":5600,"high":5690,"low":5290,"close":5370,"volume":28853,"rsi_14":39.5,"sma_20":6220.75,"sma_60":8715.92,"sma_120":10415.38},{"date":"2026-07-01","open":5370,"high":5620,"low":5160,"close":5320,"volume":66296,"rsi_14":39.32,"sma_20":6110.75,"sma_60":8651.25,"sma_120":10348.88},{"date":"2026-07-02","open":5240,"high":5320,"low":4910,"close":4970,"volume":97116,"rsi_14":24.74,"sma_20":5988.75,"sma_60":8578.58,"sma_120":10283.21},{"date":"2026-07-03","open":4940,"high":5090,"low":4735,"close":5060,"volume":57956,"rsi_14":27.62,"sma_20":5891.25,"sma_60":8510.25,"sma_120":10224.29},{"date":"2026-07-06","open":5020,"high":5110,"low":4900,"close":5110,"volume":28503,"rsi_14":28.63,"sma_20":5832.25,"sma_60":8441.75,"sma_120":10161.96},{"date":"2026-07-07","open":5100,"high":5110,"low":4725,"close":4845,"volume":56008,"rsi_14":25.34,"sma_20":5753.5,"sma_60":8354.0,"sma_120":10102.42},{"date":"2026-07-08","open":4845,"high":4865,"low":4380,"close":4590,"volume":53910,"rsi_14":26.76,"sma_20":5670.0,"sma_60":8266.5,"sma_120":10031.5},{"date":"2026-07-09","open":4405,"high":4780,"low":4405,"close":4580,"volume":39759,"rsi_14":29.2,"sma_20":5587.5,"sma_60":8174.67,"sma_120":9956.92},{"date":"2026-07-10","open":4580,"high":4990,"low":4580,"close":4945,"volume":27349,"rsi_14":37.52,"sma_20":5487.75,"sma_60":8094.08,"sma_120":9882.88},{"date":"2026-07-13","open":4945,"high":5060,"low":4440,"close":4490,"volume":47032,"rsi_14":38.5,"sma_20":5373.75,"sma_60":7999.92,"sma_120":9797.29},{"date":"2026-07-14","open":4490,"high":4490,"low":4045,"close":4310,"volume":44602,"rsi_14":33.7,"sma_20":5251.25,"sma_60":7900.08,"sma_120":9707.96},{"date":"2026-07-15","open":4310,"high":4560,"low":4310,"close":4500,"volume":31868,"rsi_14":39.83,"sma_20":5134.25,"sma_60":7802.25,"sma_120":9629.96},{"date":"2026-07-16","open":4465,"high":4535,"low":4240,"close":4390,"volume":26112,"rsi_14":43.86,"sma_20":5035.25,"sma_60":7701.58,"sma_120":9541.29},{"date":"2026-07-20","open":4340,"high":4340,"low":4000,"close":4105,"volume":23276,"rsi_14":24.96,"sma_20":4938.5,"sma_60":7595.5,"sma_120":9454.67},{"date":"2026-07-21","open":4075,"high":4450,"low":3900,"close":4390,"volume":46244,"rsi_14":33.33,"sma_20":4864.5,"sma_60":7493.67,"sma_120":9361.5},{"date":"2026-07-22","open":4850,"high":5150,"low":4600,"close":4785,"volume":114422,"rsi_14":41.86,"sma_20":4837.75,"sma_60":7400.42,"sma_120":9279.46},{"date":"2026-07-23","open":5050,"high":5050,"low":4550,"close":4915,"volume":62632,"rsi_14":49.1,"sma_20":4809.0,"sma_60":7313.17,"sma_120":9203.0},{"date":"2026-07-24","open":4720,"high":4865,"low":4410,"close":4570,"volume":44358,"rsi_14":42.62,"sma_20":4776.5,"sma_60":7214.33,"sma_120":9116.25},{"date":"2026-07-27","open":4570,"high":4765,"low":4505,"close":4680,"volume":26397,"rsi_14":43.64,"sma_20":4771.25,"sma_60":7111.17,"sma_120":9036.58},{"date":"2026-07-28","open":4350,"high":4620,"low":4125,"close":4275,"volume":36054,"rsi_14":41.9,"sma_20":4710.0,"sma_60":7004.58,"sma_120":8952.29},{"date":"2026-07-29","open":4280,"high":4470,"low":3500,"close":3850,"volume":107380,"rsi_14":39.97,"sma_20":4634.0,"sma_60":6893.25,"sma_120":8865.38},{"date":"2026-07-30","open":3595,"high":3995,"low":3595,"close":3815,"volume":48444,"rsi_14":39.7,"sma_20":4558.75,"sma_60":6781.5,"sma_120":8783.75},{"date":"2026-07-31","open":3895,"high":4280,"low":3895,"close":4275,"volume":59087,"rsi_14":41.21,"sma_20":4524.0,"sma_60":6675.08,"sma_120":8712.88},{"date":"2026-08-03","open":4275,"high":4630,"low":4100,"close":4485,"volume":76053,"rsi_14":49.93,"sma_20":4495.25,"sma_60":6578.67,"sma_120":8637.58},{"date":"2026-08-04","open":4515,"high":4740,"low":4485,"close":4740,"volume":55548,"rsi_14":55.91,"sma_20":4476.75,"sma_60":6484.33,"sma_120":8565.92},{"date":"2026-08-05","open":4860,"high":4970,"low":4700,"close":4970,"volume":39478,"rsi_14":56.39,"sma_20":4483.0,"sma_60":6382.5,"sma_120":8501.33},{"date":"2026-08-06","open":5010,"high":5100,"low":4810,"close":4960,"volume":52398,"rsi_14":57.96,"sma_20":4501.5,"sma_60":6275.17,"sma_120":8441.42},{"date":"2026-08-07","open":4970,"high":5090,"low":4815,"close":4890,"volume":25260,"rsi_14":61.66,"sma_20":4517.0,"sma_60":6176.0,"sma_120":8376.67},{"date":"2026-08-10","open":4890,"high":5160,"low":4870,"close":5160,"volume":55554,"rsi_14":61.49,"sma_20":4527.75,"sma_60":6076.17,"sma_120":8314.33},{"date":"2026-08-11","open":5190,"high":5330,"low":5000,"close":5220,"volume":35914,"rsi_14":57.21,"sma_20":4564.25,"sma_60":5988.33,"sma_120":8253.5},{"date":"2026-08-12","open":5240,"high":5340,"low":5160,"close":5310,"volume":21862,"rsi_14":56.64,"sma_20":4614.25,"sma_60":5908.17,"sma_120":8195.25},{"date":"2026-08-13","open":5330,"high":5450,"low":5220,"close":5330,"volume":28203,"rsi_14":64.34,"sma_20":4655.75,"sma_60":5833.67,"sma_120":8140.0},{"date":"2026-08-14","open":5400,"high":5700,"low":5270,"close":5400,"volume":46492,"rsi_14":63.79,"sma_20":4706.25,"sma_60":5772.83,"sma_120":8084.83},{"date":"2026-08-18","open":5430,"high":5440,"low":5080,"close":5170,"volume":44157,"rsi_14":68.38,"sma_20":4759.5,"sma_60":5713.17,"sma_120":8030.0},{"date":"2026-08-19","open":5170,"high":5450,"low":4960,"close":5120,"volume":38889,"rsi_14":80.83,"sma_20":4796.0,"sma_60":5639.83,"sma_120":7972.92},{"date":"2026-08-20","open":5130,"high":5290,"low":5000,"close":5050,"volume":23878,"rsi_14":79.47,"sma_20":4809.25,"sma_60":5564.0,"sma_120":7912.67},{"date":"2026-08-21","open":5000,"high":5000,"low":4720,"close":4750,"volume":28488,"rsi_14":62.27,"sma_20":4801.0,"sma_60":5481.17,"sma_120":7847.33},{"date":"2026-08-24","open":4755,"high":4850,"low":4650,"close":4715,"volume":12062,"rsi_14":56.53,"sma_20":4808.25,"sma_60":5411.58,"sma_120":7785.71},{"date":"2026-08-25","open":4720,"high":4790,"low":4520,"close":4750,"volume":24143,"rsi_14":50.32,"sma_20":4811.75,"sma_60":5350.92,"sma_120":7722.79},{"date":"2026-08-26","open":4750,"high":4815,"low":4675,"close":4770,"volume":12726,"rsi_14":42.48,"sma_20":4836.5,"sma_60":5297.08,"sma_120":7668.79},{"date":"2026-08-27","open":4775,"high":4850,"low":4705,"close":4830,"volume":16151,"rsi_14":45.29,"sma_20":4885.5,"sma_60":5246.75,"sma_120":7633.12},{"date":"2026-08-28","open":4795,"high":4830,"low":4730,"close":4760,"volume":13103,"rsi_14":45.29,"sma_20":4932.75,"sma_60":5200.75,"sma_120":7584.88},{"date":"2026-08-31","open":4760,"high":4760,"low":4550,"close":4675,"volume":26872,"rsi_14":29.71,"sma_20":4952.75,"sma_60":5155.17,"sma_120":7532.75},{"date":"2026-09-01","open":4680,"high":4720,"low":4570,"close":4595,"volume":15397,"rsi_14":24.28,"sma_20":4958.25,"sma_60":5114.92,"sma_120":7486.29},{"date":"2026-09-02","open":4700,"high":4770,"low":4500,"close":4575,"volume":42195,"rsi_14":17.9,"sma_20":4950.0,"sma_60":5086.33,"sma_120":7434.42},{"date":"2026-09-03","open":4585,"high":4585,"low":4355,"close":4475,"volume":35257,"rsi_14":15.1,"sma_20":4925.25,"sma_60":5053.92,"sma_120":7383.46},{"date":"2026-09-04","open":4415,"high":4640,"low":4415,"close":4550,"volume":54524,"rsi_14":15.45,"sma_20":4904.75,"sma_60":5025.42,"sma_120":7335.04},{"date":"2026-09-07","open":4565,"high":4675,"low":4515,"close":4545,"volume":25055,"rsi_14":18.91,"sma_20":4887.5,"sma_60":4997.33,"sma_120":7286.5},{"date":"2026-09-08","open":4545,"high":4575,"low":4445,"close":4450,"volume":29588,"rsi_14":18.1,"sma_20":4852.0,"sma_60":4955.83,"sma_120":7237.42},{"date":"2026-09-09","open":4455,"high":4555,"low":4440,"close":4470,"volume":13075,"rsi_14":21.0,"sma_20":4814.5,"sma_60":4917.5,"sma_120":7188.42},{"date":"2026-09-10","open":4530,"high":4600,"low":4370,"close":4450,"volume":31951,"rsi_14":29.17,"sma_20":4771.5,"sma_60":4879.0,"sma_120":7138.58},{"date":"2026-09-11","open":4440,"high":4440,"low":4345,"close":4375,"volume":18785,"rsi_14":27.63,"sma_20":4723.75,"sma_60":4837.92,"sma_120":7091.04},{"date":"2026-09-14","open":4320,"high":4330,"low":3950,"close":4195,"volume":34323,"rsi_14":19.34,"sma_20":4663.5,"sma_60":4801.67,"sma_120":7041.08},{"date":"2026-09-15","open":4015,"high":4320,"low":4015,"close":4170,"volume":31389,"rsi_14":17.03,"sma_20":4613.5,"sma_60":4770.5,"sma_120":6995.83},{"date":"2026-09-16","open":4205,"high":4255,"low":4050,"close":4055,"volume":12654,"rsi_14":9.84,"sma_20":4560.25,"sma_60":4740.25,"sma_120":6947.88},{"date":"2026-09-17","open":4100,"high":4300,"low":4090,"close":4250,"volume":19400,"rsi_14":26.61,"sma_20":4520.25,"sma_60":4722.42,"sma_120":6899.46},{"date":"2026-09-18","open":4310,"high":4395,"low":4250,"close":4270,"volume":21609,"rsi_14":30.24,"sma_20":4496.25,"sma_60":4702.08,"sma_120":6853.96},{"date":"2026-09-21","open":4300,"high":5360,"low":4300,"close":4940,"volume":360455,"rsi_14":60.68,"sma_20":4507.5,"sma_60":4697.42,"sma_120":6813.54},{"date":"2026-09-22","open":4940,"high":4945,"low":4560,"close":4745,"volume":78531,"rsi_14":54.75,"sma_20":4507.25,"sma_60":4696.75,"sma_120":6774.42},{"date":"2026-09-23","open":4700,"high":4770,"low":4500,"close":4610,"volume":33123,"rsi_14":53.7,"sma_20":4499.25,"sma_60":4681.92,"sma_120":6736.42},{"date":"2026-09-28","open":4610,"high":4790,"low":4550,"close":4610,"volume":32275,"rsi_14":51.71,"sma_20":4488.25,"sma_60":4669.25,"sma_120":6692.58},{"date":"2026-09-29","open":4660,"high":4725,"low":4510,"close":4685,"volume":25131,"rsi_14":53.85,"sma_20":4484.5,"sma_60":4658.67,"sma_120":6654.96},{"date":"2026-09-30","open":4610,"high":4715,"low":4515,"close":4650,"volume":21100,"rsi_14":55.68,"sma_20":4483.25,"sma_60":4653.33,"sma_120":6615.96},{"date":"2026-10-01","open":4630,"high":4800,"low":4535,"close":4790,"volume":45330,"rsi_14":58.51,"sma_20":4493.0,"sma_60":4648.83,"sma_120":6579.54},{"date":"2026-10-02","open":4825,"high":5050,"low":4695,"close":4970,"volume":47793,"rsi_14":62.75,"sma_20":4512.75,"sma_60":4646.5,"sma_120":6544.12},{"date":"2026-10-06","open":4995,"high":5190,"low":4900,"close":5130,"volume":65050,"rsi_14":67.76,"sma_20":4545.5,"sma_60":4651.25,"sma_120":6502.62},{"date":"2026-10-07","open":5080,"high":5080,"low":4770,"close":4905,"volume":26598,"rsi_14":66.36,"sma_20":4563.25,"sma_60":4656.5,"sma_120":6461.5},{"date":"2026-10-08","open":4885,"high":5080,"low":4725,"close":4900,"volume":19232,"rsi_14":66.98,"sma_20":4581.0,"sma_60":4661.83,"sma_120":6418.25},{"date":"2026-10-12","open":4780,"high":4870,"low":4410,"close":4605,"volume":41442,"rsi_14":61.8,"sma_20":4588.75,"sma_60":4656.17,"sma_120":6375.12},{"date":"2026-10-13","open":4595,"high":4640,"low":4240,"close":4360,"volume":28908,"rsi_14":52.31,"sma_20":4583.25,"sma_60":4654.0,"sma_120":6326.96},{"date":"2026-10-14","open":4370,"high":4480,"low":4235,"close":4285,"volume":14133,"rsi_14":50.31,"sma_20":4575.0,"sma_60":4653.58,"sma_120":6276.83},{"date":"2026-10-15","open":4180,"high":4210,"low":3750,"close":3780,"volume":41228,"rsi_14":24.45,"sma_20":4545.25,"sma_60":4641.58,"sma_120":6221.92},{"date":"2026-10-16","open":3690,"high":4040,"low":3690,"close":3945,"volume":23395,"rsi_14":32.14,"sma_20":4532.75,"sma_60":4634.17,"sma_120":6167.88},{"date":"2026-10-19","open":3945,"high":4125,"low":3870,"close":4125,"volume":26388,"rsi_14":39.39,"sma_20":4530.5,"sma_60":4634.5,"sma_120":6115.0},{"date":"2026-10-20","open":4150,"high":4405,"low":3950,"close":4015,"volume":16968,"rsi_14":37.58,"sma_20":4528.5,"sma_60":4628.25,"sma_120":6060.96},{"date":"2026-10-21","open":4155,"high":4200,"low":4020,"close":4110,"volume":9270,"rsi_14":38.1,"sma_20":4521.5,"sma_60":4617.0,"sma_120":6008.71},{"date":"2026-10-22","open":3955,"high":4180,"low":3850,"close":3885,"volume":16292,"rsi_14":35.32,"sma_20":4502.25,"sma_60":4599.83,"sma_120":5956.5},{"date":"2026-10-23","open":3755,"high":3985,"low":3755,"close":3850,"volume":14718,"rsi_14":31.2,"sma_20":4447.75,"sma_60":4587.83,"sma_120":5901.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.42,"ttm_eps":null,"close":7690.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.55,"ttm_eps":null,"close":5750.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.98,"ttm_eps":null,"close":4400.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.4,"ttm_eps":null,"close":7400.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.52,"ttm_eps":null,"close":7580.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.24,"ttm_eps":null,"close":9110.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":6.29,"ttm_eps":null,"close":13680.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4.13,"ttm_eps":null,"close":9170.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.39,"ttm_eps":null,"close":5370.0}],"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":"에스피시스템스","phase":"above-fold","symbol_resolved":true}