{"status":"ok","report":{"price_analysis":{"current":17000.0,"change_1d":1.6,"change_7d":0.5,"change_30d":-6.5,"high_30d":19610.0,"low_30d":16300.0,"position_in_range":21.0,"support":16631.0,"resistance":19279.0},"summary":"녹십자홀딩스2우(005257)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 143.56억. 현재가 17,000원, 전일 대비 +1.6%, 30일 -6.5%. ROE 0.1%. 기술적 시그널: MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.1%입니다. 시가총액 143.56억. 매출 2.49조, 영업이익 289.83억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.47,"roe":0.08,"eps":-3157.119426325628,"revenue":2487389698412.0,"operating_income":28983207773.0,"net_income":-151125406282.0,"market_cap":14355548000,"profit_margin":-6.08,"roa":0.03,"operating_margin":1.17,"gross_margin":28.78,"debt_ratio":1.3976998441794053,"total_assets":4177752335876.0,"total_equity":1742400053125.0,"total_debt":2435352282751.0,"dividend_yield":2.11,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.1로 약세 구간입니다. MACD(-248.23)가 시그널선(-109.77)을 하회합니다(데드크로스). SMA20 17686, SMA60 17071 — 혼조세입니다. 볼린저밴드 16271~19100 (현재 위치 26%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 39","rsi_14":39.130434782608695,"macd":-248.2312304656407,"macd_signal":-109.77253967085451,"sma_20":17685.5,"sma_60":17071.333333333332,"bb_upper":19100.37066546734,"bb_lower":16270.629334532658,"atr_14":627.8571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 -974.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":-975.0,"institution_net":0.0,"retail_net":975.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":-974.0,"institution_net":0,"retail_net":974.0}}},"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 -3,157, PBR 0.47x) — 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 -3,157원"}]},"growth":{"grade":"B","percentile":78,"summary":"매출 +11.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.5,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":145.5,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.1%","metrics":[{"name":"ROE","value":0.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-6.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":39.1,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.5,"unit":"%","percentile":38,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":22,"summary":"순차입금비율 1.4x","metrics":[{"name":"순차입금비율","value":1.4,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -3,157, PBR 0.47x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +11.5%"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.69,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.4,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":28.78,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.17,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-6.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 12% 성장"],"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":["전분기 대비 매출 12% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.47,"per_5y_high":0.48,"per_5y_low":0.37,"per_5y_avg":0.42,"per_percentile":null,"pbr_5y_high":1.04,"pbr_5y_low":0.52,"pbr_5y_avg":0.67,"pbr_percentile":0.0,"per_5y_median":0.42,"pbr_5y_median":0.65,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.67},{"quarter":"2024-Q3","per":null,"pbr":0.65},{"quarter":"2024-Q4","per":null,"pbr":0.6},{"quarter":"2025-Q1","per":null,"pbr":0.52},{"quarter":"2025-Q2","per":0.48,"pbr":1.04},{"quarter":"2025-Q3","per":0.37,"pbr":0.72},{"quarter":"2025-Q4","per":null,"pbr":0.71},{"quarter":"2026-Q1","per":null,"pbr":0.63},{"quarter":"2026-Q2","per":null,"pbr":0.52},{"quarter":"현재","per":null,"pbr":0.47}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":24911.918,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":24332.5703,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":23346.7949,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":19792.9473,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":40474.3594,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":28233.332,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":26012.1797,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":22650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":18890.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":0.48,"eps":83813.15,"close":40474.36,"source":"reported"},{"date":"2025-07","per":0.34,"eps":83813.15,"close":28628.21,"source":"reported"},{"date":"2025-08","per":0.33,"eps":83813.15,"close":27443.59,"source":"reported"},{"date":"2025-09","per":0.37,"eps":76542.35,"close":28233.33,"source":"reported"},{"date":"2025-10","per":0.33,"eps":76542.35,"close":24975.64,"source":"reported"},{"date":"2025-11","per":0.32,"eps":76542.35,"close":24284.62,"source":"reported"}],"trailing_per_history_meta":{"avg":0.36,"std":0.06,"upper_1sd":0.42,"lower_1sd":0.31,"current":0.32,"count":6},"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":2.11,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.4,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.11,"summary":"배당수익률 2.11%","metrics":[{"name":"배당수익률","value":2.11,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"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":"0.5배"},{"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":"2026-10-23T23:54:48.708291+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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":0.0007503609774661806,"dividend_yield":null,"eps":1545.44,"revenue":596271887133.0,"operating_income":6624294602.0,"net_income":1307429007.0,"market_cap":null,"profit_margin":0.002192672562992014,"operating_margin":0.011109520245623174,"roa":0.00031295033833685966,"gross_margin":0.2878425827439973,"total_equity":1742400053125.0,"total_assets":4177752335876.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.49,"roe":-0.017205348839582715,"dividend_yield":2.11,"eps":-617.89,"revenue":534770573373.0,"operating_income":3061859062.0,"net_income":-29580969803.0,"market_cap":null,"profit_margin":-0.055315253448636206,"operating_margin":0.005725556368383732,"roa":-0.007183449879231546,"gross_margin":null,"total_equity":1719289162853.0,"total_assets":4117933625252.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.08043807569125835,"dividend_yield":null,"eps":-167701.99,"revenue":619486554119.0,"operating_income":-6730569359.0,"net_income":-141874203667.0,"market_cap":null,"profit_margin":-0.2290190202251698,"operating_margin":-0.010864754552375795,"roa":-0.03486561602677107,"gross_margin":null,"total_equity":1763769240472.0,"total_assets":4069172435045.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":44.7,"pbr":0.45,"roe":0.010087682662104275,"dividend_yield":null,"eps":397.34,"revenue":736860683787.0,"operating_income":26027623468.0,"net_income":19022338181.0,"market_cap":null,"profit_margin":0.025815379486984105,"operating_margin":0.03532231267141898,"roa":0.004439690798113652,"gross_margin":null,"total_equity":1885699502866.0,"total_assets":4284608781558.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.033755635582215705,"dividend_yield":null,"eps":74317.06,"revenue":600551774521.0,"operating_income":21683104587.0,"net_income":62871491080.0,"market_cap":null,"profit_margin":0.10468954342886805,"operating_margin":0.03610530433332653,"roa":0.015152707704211246,"gross_margin":0.31509680740670754,"total_equity":1862547986302.0,"total_assets":4149191834706.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":46.82,"pbr":0.47,"roe":0.00997401680114658,"dividend_yield":null,"eps":379.35,"revenue":494577268500.0,"operating_income":-4752741076.0,"net_income":18160860495.0,"market_cap":null,"profit_margin":0.03671996602286221,"operating_margin":-0.009609703839431513,"roa":0.004553454535081852,"gross_margin":null,"total_equity":1820817114817.0,"total_assets":3988369787176.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":12.26,"pbr":0.46,"roe":0.03744282063231588,"dividend_yield":null,"eps":1448.6,"revenue":565097705091.0,"operating_income":-24713573042.0,"net_income":69350662802.0,"market_cap":null,"profit_margin":0.1227233134681235,"operating_margin":-0.04373327447511094,"roa":0.01889369234671361,"gross_margin":null,"total_equity":1852175173527.0,"total_assets":3670572248630.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.0036224022956316063,"dividend_yield":null,"eps":7668.14,"revenue":609984373809.0,"operating_income":34473039266.0,"net_income":6487171845.0,"market_cap":null,"profit_margin":0.010634980375794481,"operating_margin":0.05651462684320221,"roa":0.0016756254284943273,"gross_margin":null,"total_equity":1790847983070.0,"total_assets":3871492837650.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":-0.014001909459664638,"dividend_yield":null,"eps":-29575.64,"revenue":559774272162.0,"operating_income":10622642678.0,"net_income":-25020693940.0,"market_cap":null,"profit_margin":-0.04469782764999773,"operating_margin":0.018976653994783422,"roa":-0.006616207226111426,"gross_margin":null,"total_equity":1786948702395.0,"total_assets":3781727670387.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":-0.03431149674255389,"dividend_yield":null,"eps":-73176.65,"revenue":469998872155.0,"operating_income":-31098233276.0,"net_income":-61906713271.0,"market_cap":null,"profit_margin":-0.1317167272916006,"operating_margin":-0.06616661255677264,"roa":-0.01656646494270968,"gross_margin":null,"total_equity":1804255691190.0,"total_assets":3736869240667.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.011040721397511338,"dividend_yield":null,"eps":-24555.35,"revenue":541567123547.0,"operating_income":-17415666167.0,"net_income":-20773579032.0,"market_cap":null,"profit_margin":-0.038358272001341606,"operating_margin":-0.03215790879796376,"roa":-0.005557839818911826,"gross_margin":null,"total_equity":1881541819965.0,"total_assets":3737707402310.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":-0.0005827204321366505,"dividend_yield":null,"eps":-1318.35,"revenue":541723600330.0,"operating_income":20744351442.0,"net_income":-1115308267.0,"market_cap":null,"profit_margin":-0.002058814248300409,"operating_margin":0.03829323926327602,"roa":-0.0002989233420235403,"gross_margin":null,"total_equity":1913968011917.0,"total_assets":3731084563186.0}],"current_price":17000.0,"change_pct":1.61,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":23500.0},{"date":"2016-10-25","close":23500.0},{"date":"2016-10-26","close":23500.0},{"date":"2016-10-27","close":22550.0},{"date":"2016-10-28","close":22100.0},{"date":"2016-10-31","close":22050.0},{"date":"2016-11-01","close":21000.0},{"date":"2016-11-02","close":20000.0},{"date":"2016-11-03","close":19350.0},{"date":"2016-11-04","close":19900.0},{"date":"2016-11-07","close":19900.0},{"date":"2016-11-08","close":19600.0},{"date":"2016-11-09","close":19500.0},{"date":"2016-11-10","close":20800.0},{"date":"2016-11-11","close":20050.0},{"date":"2016-11-14","close":20000.0},{"date":"2016-11-15","close":20000.0},{"date":"2016-11-16","close":21800.0},{"date":"2016-11-17","close":20700.0},{"date":"2016-11-18","close":20650.0},{"date":"2016-11-21","close":20050.0},{"date":"2016-11-22","close":20250.0},{"date":"2016-11-23","close":20100.0},{"date":"2016-11-24","close":20800.0},{"date":"2016-11-25","close":20000.0},{"date":"2016-11-28","close":20000.0},{"date":"2016-11-29","close":20000.0},{"date":"2016-11-30","close":20000.0},{"date":"2016-12-01","close":20000.0},{"date":"2016-12-02","close":19900.0},{"date":"2016-12-05","close":19900.0},{"date":"2016-12-06","close":19600.0},{"date":"2016-12-07","close":19500.0},{"date":"2016-12-08","close":19600.0},{"date":"2016-12-09","close":20000.0},{"date":"2016-12-12","close":20100.0},{"date":"2016-12-13","close":20250.0},{"date":"2016-12-14","close":20400.0},{"date":"2016-12-15","close":21500.0},{"date":"2016-12-16","close":21900.0},{"date":"2016-12-19","close":21800.0},{"date":"2016-12-20","close":21650.0},{"date":"2016-12-21","close":21100.0},{"date":"2016-12-22","close":21050.0},{"date":"2016-12-23","close":21050.0},{"date":"2016-12-26","close":21600.0},{"date":"2016-12-27","close":21600.0},{"date":"2016-12-28","close":21600.0},{"date":"2016-12-29","close":21300.0},{"date":"2017-01-02","close":21300.0},{"date":"2017-01-03","close":20650.0},{"date":"2017-01-04","close":20500.0},{"date":"2017-01-05","close":20800.0},{"date":"2017-01-06","close":22500.0},{"date":"2017-01-09","close":21150.0},{"date":"2017-01-10","close":21200.0},{"date":"2017-01-11","close":20400.0},{"date":"2017-01-12","close":20350.0},{"date":"2017-01-13","close":20500.0},{"date":"2017-01-16","close":20500.0},{"date":"2017-01-17","close":20850.0},{"date":"2017-01-18","close":20950.0},{"date":"2017-01-19","close":21250.0},{"date":"2017-01-20","close":21400.0},{"date":"2017-01-23","close":22450.0},{"date":"2017-01-24","close":22200.0},{"date":"2017-01-25","close":21100.0},{"date":"2017-01-26","close":21700.0},{"date":"2017-01-31","close":21700.0},{"date":"2017-02-01","close":21400.0},{"date":"2017-02-02","close":21200.0},{"date":"2017-02-03","close":21200.0},{"date":"2017-02-06","close":21050.0},{"date":"2017-02-07","close":21050.0},{"date":"2017-02-08","close":21200.0},{"date":"2017-02-09","close":21200.0},{"date":"2017-02-10","close":21350.0},{"date":"2017-02-13","close":21150.0},{"date":"2017-02-14","close":21000.0},{"date":"2017-02-15","close":21050.0},{"date":"2017-02-16","close":20750.0},{"date":"2017-02-17","close":20900.0},{"date":"2017-02-20","close":21100.0},{"date":"2017-02-21","close":21000.0},{"date":"2017-02-22","close":21400.0},{"date":"2017-02-23","close":21450.0},{"date":"2017-02-24","close":21450.0},{"date":"2017-02-27","close":21650.0},{"date":"2017-02-28","close":21650.0},{"date":"2017-03-02","close":21650.0},{"date":"2017-03-03","close":21750.0},{"date":"2017-03-06","close":21400.0},{"date":"2017-03-07","close":20900.0},{"date":"2017-03-08","close":21000.0},{"date":"2017-03-09","close":20800.0},{"date":"2017-03-10","close":20850.0},{"date":"2017-03-13","close":21100.0},{"date":"2017-03-14","close":20950.0},{"date":"2017-03-15","close":21300.0},{"date":"2017-03-16","close":21500.0},{"date":"2017-03-17","close":20950.0},{"date":"2017-03-20","close":20850.0},{"date":"2017-03-21","close":21700.0},{"date":"2017-03-22","close":21800.0},{"date":"2017-03-23","close":23700.0},{"date":"2017-03-24","close":22850.0},{"date":"2017-03-27","close":22200.0},{"date":"2017-03-28","close":22200.0},{"date":"2017-03-29","close":22400.0},{"date":"2017-03-30","close":23000.0},{"date":"2017-03-31","close":23000.0},{"date":"2017-04-03","close":23000.0},{"date":"2017-04-04","close":23000.0},{"date":"2017-04-05","close":23000.0},{"date":"2017-04-06","close":23600.0},{"date":"2017-04-07","close":23150.0},{"date":"2017-04-10","close":23150.0},{"date":"2017-04-11","close":23150.0},{"date":"2017-04-12","close":23150.0},{"date":"2017-04-13","close":24000.0},{"date":"2017-04-14","close":24700.0},{"date":"2017-04-17","close":24000.0},{"date":"2017-04-18","close":24350.0},{"date":"2017-04-19","close":23700.0},{"date":"2017-04-20","close":23700.0},{"date":"2017-04-21","close":23450.0},{"date":"2017-04-24","close":23000.0},{"date":"2017-04-25","close":23450.0},{"date":"2017-04-26","close":23300.0},{"date":"2017-04-27","close":23350.0},{"date":"2017-04-28","close":23150.0},{"date":"2017-05-02","close":23300.0},{"date":"2017-05-04","close":23200.0},{"date":"2017-05-08","close":23900.0},{"date":"2017-05-10","close":24000.0},{"date":"2017-05-11","close":24100.0},{"date":"2017-05-12","close":23100.0},{"date":"2017-05-15","close":23000.0},{"date":"2017-05-16","close":23950.0},{"date":"2017-05-17","close":23900.0},{"date":"2017-05-18","close":24200.0},{"date":"2017-05-19","close":24000.0},{"date":"2017-05-22","close":24000.0},{"date":"2017-05-23","close":23900.0},{"date":"2017-05-24","close":24150.0},{"date":"2017-05-25","close":24150.0},{"date":"2017-05-26","close":24250.0},{"date":"2017-05-29","close":24400.0},{"date":"2017-05-30","close":24350.0},{"date":"2017-05-31","close":24600.0},{"date":"2017-06-01","close":24800.0},{"date":"2017-06-02","close":26150.0},{"date":"2017-06-05","close":25550.0},{"date":"2017-06-07","close":24800.0},{"date":"2017-06-08","close":24800.0},{"date":"2017-06-09","close":25000.0},{"date":"2017-06-12","close":24700.0},{"date":"2017-06-13","close":25050.0},{"date":"2017-06-14","close":25250.0},{"date":"2017-06-15","close":25450.0},{"date":"2017-06-16","close":25600.0},{"date":"2017-06-19","close":25500.0},{"date":"2017-06-20","close":25350.0},{"date":"2017-06-21","close":26100.0},{"date":"2017-06-22","close":26250.0},{"date":"2017-06-23","close":26850.0},{"date":"2017-06-26","close":26900.0},{"date":"2017-06-27","close":26800.0},{"date":"2017-06-28","close":26000.0},{"date":"2017-06-29","close":26400.0},{"date":"2017-06-30","close":26700.0},{"date":"2017-07-03","close":26700.0},{"date":"2017-07-04","close":26650.0},{"date":"2017-07-05","close":32000.0},{"date":"2017-07-06","close":31400.0},{"date":"2017-07-07","close":29250.0},{"date":"2017-07-10","close":30900.0},{"date":"2017-07-11","close":30500.0},{"date":"2017-07-12","close":30800.0},{"date":"2017-07-13","close":29500.0},{"date":"2017-07-14","close":30700.0},{"date":"2017-07-17","close":30750.0},{"date":"2017-07-18","close":31500.0},{"date":"2017-07-19","close":31200.0},{"date":"2017-07-20","close":31000.0},{"date":"2017-07-21","close":31400.0},{"date":"2017-07-24","close":40800.0},{"date":"2017-07-25","close":42750.0},{"date":"2017-07-26","close":40000.0},{"date":"2017-07-27","close":29200.0},{"date":"2017-07-28","close":27900.0},{"date":"2017-07-31","close":26700.0},{"date":"2017-08-01","close":26850.0},{"date":"2017-08-02","close":26050.0},{"date":"2017-08-03","close":27400.0},{"date":"2017-08-04","close":28800.0},{"date":"2017-08-07","close":26700.0},{"date":"2017-08-08","close":25650.0},{"date":"2017-08-09","close":24850.0},{"date":"2017-08-10","close":24100.0},{"date":"2017-08-11","close":23500.0},{"date":"2017-08-14","close":24850.0},{"date":"2017-08-16","close":24300.0},{"date":"2017-08-17","close":24250.0},{"date":"2017-08-18","close":23900.0},{"date":"2017-08-21","close":24050.0},{"date":"2017-08-22","close":24350.0},{"date":"2017-08-23","close":24000.0},{"date":"2017-08-24","close":23950.0},{"date":"2017-08-25","close":24400.0},{"date":"2017-08-28","close":24100.0},{"date":"2017-08-29","close":24300.0},{"date":"2017-08-30","close":25100.0},{"date":"2017-08-31","close":25750.0},{"date":"2017-09-01","close":25250.0},{"date":"2017-09-04","close":25300.0},{"date":"2017-09-05","close":24550.0},{"date":"2017-09-06","close":24700.0},{"date":"2017-09-07","close":24700.0},{"date":"2017-09-08","close":24750.0},{"date":"2017-09-11","close":25300.0},{"date":"2017-09-12","close":25200.0},{"date":"2017-09-13","close":24500.0},{"date":"2017-09-14","close":24650.0},{"date":"2017-09-15","close":24550.0},{"date":"2017-09-18","close":24250.0},{"date":"2017-09-19","close":24250.0},{"date":"2017-09-20","close":25000.0},{"date":"2017-09-21","close":25000.0},{"date":"2017-09-22","close":24700.0},{"date":"2017-09-25","close":24450.0},{"date":"2017-09-26","close":24950.0},{"date":"2017-09-27","close":24800.0},{"date":"2017-09-28","close":25000.0},{"date":"2017-09-29","close":24900.0},{"date":"2017-10-10","close":24500.0},{"date":"2017-10-11","close":24400.0},{"date":"2017-10-12","close":24400.0},{"date":"2017-10-13","close":24450.0},{"date":"2017-10-16","close":24000.0},{"date":"2017-10-17","close":23950.0},{"date":"2017-10-18","close":23700.0},{"date":"2017-10-19","close":23900.0},{"date":"2017-10-20","close":23950.0},{"date":"2017-10-23","close":24600.0},{"date":"2017-10-24","close":24300.0},{"date":"2017-10-25","close":24500.0},{"date":"2017-10-26","close":24850.0},{"date":"2017-10-27","close":24650.0},{"date":"2017-10-30","close":24300.0},{"date":"2017-10-31","close":24250.0},{"date":"2017-11-01","close":24150.0},{"date":"2017-11-02","close":24300.0},{"date":"2017-11-03","close":24700.0},{"date":"2017-11-06","close":24500.0},{"date":"2017-11-07","close":24650.0},{"date":"2017-11-08","close":24600.0},{"date":"2017-11-09","close":25100.0},{"date":"2017-11-10","close":25500.0},{"date":"2017-11-13","close":25950.0},{"date":"2017-11-14","close":25950.0},{"date":"2017-11-15","close":26800.0},{"date":"2017-11-16","close":26500.0},{"date":"2017-11-17","close":26450.0},{"date":"2017-11-20","close":26900.0},{"date":"2017-11-21","close":27500.0},{"date":"2017-11-22","close":27150.0},{"date":"2017-11-23","close":27600.0},{"date":"2017-11-24","close":27950.0},{"date":"2017-11-27","close":28150.0},{"date":"2017-11-28","close":27650.0},{"date":"2017-11-29","close":27550.0},{"date":"2017-11-30","close":26600.0},{"date":"2017-12-01","close":26450.0},{"date":"2017-12-04","close":26100.0},{"date":"2017-12-05","close":26100.0},{"date":"2017-12-06","close":26250.0},{"date":"2017-12-07","close":26200.0},{"date":"2017-12-08","close":25800.0},{"date":"2017-12-11","close":26000.0},{"date":"2017-12-12","close":26000.0},{"date":"2017-12-13","close":26200.0},{"date":"2017-12-14","close":26300.0},{"date":"2017-12-15","close":26200.0},{"date":"2017-12-18","close":25850.0},{"date":"2017-12-19","close":26400.0},{"date":"2017-12-20","close":26100.0},{"date":"2017-12-21","close":26100.0},{"date":"2017-12-22","close":26300.0},{"date":"2017-12-26","close":26600.0},{"date":"2017-12-27","close":26700.0},{"date":"2017-12-28","close":26900.0},{"date":"2018-01-02","close":23881.6738},{"date":"2018-01-03","close":24062.5957},{"date":"2018-01-04","close":22886.6055},{"date":"2018-01-05","close":22796.1426},{"date":"2018-01-08","close":22117.6855},{"date":"2018-01-09","close":22298.6055},{"date":"2018-01-10","close":21981.9941},{"date":"2018-01-11","close":21891.5332},{"date":"2018-01-12","close":21439.2266},{"date":"2018-01-15","close":21981.9941},{"date":"2018-01-16","close":20986.9238},{"date":"2018-01-17","close":20670.3125},{"date":"2018-01-18","close":20806.0039},{"date":"2018-01-19","close":20851.2344},{"date":"2018-01-22","close":20579.8516},{"date":"2018-01-23","close":20670.3125},{"date":"2018-01-24","close":20806.0039},{"date":"2018-01-25","close":20851.2344},{"date":"2018-01-26","close":21122.6172},{"date":"2018-01-29","close":22072.4551},{"date":"2018-01-30","close":22434.3008},{"date":"2018-01-31","close":22298.6055},{"date":"2018-02-01","close":22072.4551},{"date":"2018-02-02","close":21801.0742},{"date":"2018-02-05","close":20986.9238},{"date":"2018-02-06","close":20715.5449},{"date":"2018-02-07","close":20398.9297},{"date":"2018-02-08","close":20851.2344},{"date":"2018-02-09","close":20760.7734},{"date":"2018-02-12","close":20760.7734},{"date":"2018-02-13","close":20896.4648},{"date":"2018-02-14","close":21348.7676},{"date":"2018-02-19","close":21484.459},{"date":"2018-02-20","close":21846.3027},{"date":"2018-02-21","close":21891.5332},{"date":"2018-02-22","close":21846.3027},{"date":"2018-02-23","close":21620.1523},{"date":"2018-02-26","close":21620.1523},{"date":"2018-02-27","close":21846.3027},{"date":"2018-02-28","close":21755.8457},{"date":"2018-03-02","close":21439.2266},{"date":"2018-03-05","close":21529.6895},{"date":"2018-03-06","close":21529.6895},{"date":"2018-03-07","close":21032.1543},{"date":"2018-03-08","close":21348.7676},{"date":"2018-03-09","close":21122.6172},{"date":"2018-03-12","close":21393.998},{"date":"2018-03-13","close":20896.4648},{"date":"2018-03-14","close":21258.3105},{"date":"2018-03-15","close":21348.7676},{"date":"2018-03-16","close":21167.8477},{"date":"2018-03-19","close":20986.9238},{"date":"2018-03-20","close":20941.6953},{"date":"2018-03-21","close":20986.9238},{"date":"2018-03-22","close":20534.6211},{"date":"2018-03-23","close":19946.627},{"date":"2018-03-26","close":19946.627},{"date":"2018-03-27","close":20127.5469},{"date":"2018-03-28","close":19946.627},{"date":"2018-03-29","close":20082.3164},{"date":"2018-03-30","close":19901.3965},{"date":"2018-04-02","close":19675.2422},{"date":"2018-04-03","close":19087.2461},{"date":"2018-04-04","close":18951.5527},{"date":"2018-04-05","close":18951.5527},{"date":"2018-04-06","close":19132.4746},{"date":"2018-04-09","close":19177.707},{"date":"2018-04-10","close":19132.4746},{"date":"2018-04-11","close":19268.1699},{"date":"2018-04-12","close":19177.707},{"date":"2018-04-13","close":19268.1699},{"date":"2018-04-16","close":18996.7871},{"date":"2018-04-17","close":18906.3262},{"date":"2018-04-18","close":18951.5527},{"date":"2018-04-19","close":19087.2461},{"date":"2018-04-20","close":19087.2461},{"date":"2018-04-23","close":19087.2461},{"date":"2018-04-24","close":19042.0156},{"date":"2018-04-25","close":19720.4727},{"date":"2018-04-26","close":19720.4727},{"date":"2018-04-27","close":19720.4727},{"date":"2018-04-30","close":19765.7031},{"date":"2018-05-02","close":19268.1699},{"date":"2018-05-03","close":19268.1699},{"date":"2018-05-04","close":19449.0918},{"date":"2018-05-08","close":19765.7031},{"date":"2018-05-09","close":20218.0059},{"date":"2018-05-10","close":20082.3164},{"date":"2018-05-11","close":20579.8516},{"date":"2018-05-14","close":20625.0801},{"date":"2018-05-15","close":20579.8516},{"date":"2018-05-16","close":20172.7754},{"date":"2018-05-17","close":20308.4688},{"date":"2018-05-18","close":21032.1543},{"date":"2018-05-21","close":22343.8359},{"date":"2018-05-23","close":21936.7637},{"date":"2018-05-24","close":20670.3125},{"date":"2018-05-25","close":20353.7012},{"date":"2018-05-28","close":20398.9297},{"date":"2018-05-29","close":19810.9336},{"date":"2018-05-30","close":19810.9336},{"date":"2018-05-31","close":20263.2363},{"date":"2018-06-01","close":20218.0059},{"date":"2018-06-04","close":20037.0859},{"date":"2018-06-05","close":19901.3965},{"date":"2018-06-07","close":20218.0059},{"date":"2018-06-08","close":20172.7754},{"date":"2018-06-11","close":20172.7754},{"date":"2018-06-12","close":20308.4688},{"date":"2018-06-14","close":20127.5469},{"date":"2018-06-15","close":20670.3125},{"date":"2018-06-18","close":20444.1582},{"date":"2018-06-19","close":20308.4688},{"date":"2018-06-20","close":20534.6211},{"date":"2018-06-21","close":20263.2363},{"date":"2018-06-22","close":20398.9297},{"date":"2018-06-25","close":20127.5469},{"date":"2018-06-26","close":19991.8555},{"date":"2018-06-27","close":19991.8555},{"date":"2018-06-28","close":19268.1699},{"date":"2018-06-29","close":19268.1699},{"date":"2018-07-02","close":18680.1719},{"date":"2018-07-03","close":18454.0195},{"date":"2018-07-04","close":17549.4141},{"date":"2018-07-05","close":16735.2656},{"date":"2018-07-06","close":17097.1113},{"date":"2018-07-09","close":16780.4941},{"date":"2018-07-10","close":16916.1875},{"date":"2018-07-11","close":17504.1836},{"date":"2018-07-12","close":17504.1836},{"date":"2018-07-13","close":18499.25},{"date":"2018-07-16","close":18634.9414},{"date":"2018-07-17","close":18634.9414},{"date":"2018-07-18","close":18046.9492},{"date":"2018-07-19","close":17866.0273},{"date":"2018-07-20","close":17685.1035},{"date":"2018-07-23","close":17504.1836},{"date":"2018-07-24","close":17730.332},{"date":"2018-07-25","close":17594.6426},{"date":"2018-07-26","close":18046.9492},{"date":"2018-07-27","close":18454.0195},{"date":"2018-07-30","close":18273.0996},{"date":"2018-07-31","close":18182.6367},{"date":"2018-08-01","close":18182.6367},{"date":"2018-08-02","close":18408.7891},{"date":"2018-08-03","close":18589.709},{"date":"2018-08-06","close":19810.9336},{"date":"2018-08-07","close":19856.1641},{"date":"2018-08-08","close":19901.3965},{"date":"2018-08-09","close":20037.0859},{"date":"2018-08-10","close":20263.2363},{"date":"2018-08-13","close":20127.5469},{"date":"2018-08-14","close":19946.627},{"date":"2018-08-16","close":19720.4727},{"date":"2018-08-17","close":20127.5469},{"date":"2018-08-20","close":18906.3262},{"date":"2018-08-21","close":19087.2461},{"date":"2018-08-22","close":18680.1719},{"date":"2018-08-23","close":18725.4004},{"date":"2018-08-24","close":18273.0996},{"date":"2018-08-27","close":18634.9414},{"date":"2018-08-28","close":18227.8691},{"date":"2018-08-29","close":17956.4883},{"date":"2018-08-30","close":17458.9512},{"date":"2018-08-31","close":17594.6426},{"date":"2018-09-03","close":18046.9492},{"date":"2018-09-04","close":17866.0273},{"date":"2018-09-05","close":17685.1035},{"date":"2018-09-06","close":17730.332},{"date":"2018-09-07","close":18001.7188},{"date":"2018-09-10","close":18454.0195},{"date":"2018-09-11","close":18680.1719},{"date":"2018-09-12","close":18408.7891},{"date":"2018-09-13","close":18318.3301},{"date":"2018-09-14","close":18046.9492},{"date":"2018-09-17","close":18227.8691},{"date":"2018-09-18","close":18137.4082},{"date":"2018-09-19","close":18273.0996},{"date":"2018-09-20","close":18499.25},{"date":"2018-09-21","close":18454.0195},{"date":"2018-09-27","close":17820.7949},{"date":"2018-09-28","close":17956.4883},{"date":"2018-10-01","close":17866.0273},{"date":"2018-10-02","close":18001.7188},{"date":"2018-10-04","close":17820.7949},{"date":"2018-10-05","close":17685.1035},{"date":"2018-10-08","close":17911.2578},{"date":"2018-10-10","close":17685.1035},{"date":"2018-10-11","close":16463.8809},{"date":"2018-10-12","close":16509.1133},{"date":"2018-10-15","close":16463.8809},{"date":"2018-10-16","close":16282.9609},{"date":"2018-10-17","close":16463.8809},{"date":"2018-10-18","close":16690.0332},{"date":"2018-10-19","close":16690.0332},{"date":"2018-10-22","close":16463.8809},{"date":"2018-10-23","close":16418.6504},{"date":"2018-10-24","close":15921.1172},{"date":"2018-10-25","close":15378.3506},{"date":"2018-10-26","close":15287.8896},{"date":"2018-10-29","close":13116.8281},{"date":"2018-10-30","close":12528.832},{"date":"2018-10-31","close":12800.2168},{"date":"2018-11-01","close":13252.5195},{"date":"2018-11-02","close":13704.8242},{"date":"2018-11-05","close":13704.8242},{"date":"2018-11-06","close":14564.2021},{"date":"2018-11-07","close":14338.0498},{"date":"2018-11-08","close":14699.8945},{"date":"2018-11-09","close":14564.2021},{"date":"2018-11-12","close":14745.125},{"date":"2018-11-13","close":14654.6641},{"date":"2018-11-14","close":15287.8896},{"date":"2018-11-15","close":15740.1934},{"date":"2018-11-16","close":16237.7305},{"date":"2018-11-19","close":16961.4199},{"date":"2018-11-20","close":17187.5684},{"date":"2018-11-21","close":16554.3438},{"date":"2018-11-22","close":16418.6504},{"date":"2018-11-23","close":16102.0391},{"date":"2018-11-26","close":16102.0391},{"date":"2018-11-27","close":15559.2715},{"date":"2018-11-28","close":15197.4297},{"date":"2018-11-29","close":14971.2773},{"date":"2018-11-30","close":15061.7373},{"date":"2018-12-03","close":15152.1992},{"date":"2018-12-04","close":15242.6592},{"date":"2018-12-05","close":15423.582},{"date":"2018-12-06","close":15514.041},{"date":"2018-12-07","close":15514.041},{"date":"2018-12-10","close":16056.8086},{"date":"2018-12-11","close":16056.8086},{"date":"2018-12-12","close":15830.6562},{"date":"2018-12-13","close":16102.0391},{"date":"2018-12-14","close":15604.5029},{"date":"2018-12-17","close":15514.041},{"date":"2018-12-18","close":15287.8896},{"date":"2018-12-19","close":15287.8896},{"date":"2018-12-20","close":15061.7373},{"date":"2018-12-21","close":15287.8896},{"date":"2018-12-24","close":15061.7373},{"date":"2018-12-26","close":14654.6641},{"date":"2018-12-27","close":14792.4814},{"date":"2018-12-28","close":14976.2393},{"date":"2019-01-02","close":14838.4219},{"date":"2019-01-03","close":14884.3613},{"date":"2019-01-04","close":15114.0586},{"date":"2019-01-07","close":15114.0586},{"date":"2019-01-08","close":15251.875},{"date":"2019-01-09","close":15527.5127},{"date":"2019-01-10","close":15573.4502},{"date":"2019-01-11","close":15573.4502},{"date":"2019-01-14","close":15527.5127},{"date":"2019-01-15","close":15481.5732},{"date":"2019-01-16","close":15481.5732},{"date":"2019-01-17","close":15527.5127},{"date":"2019-01-18","close":15297.8154},{"date":"2019-01-21","close":15159.9971},{"date":"2019-01-22","close":14976.2393},{"date":"2019-01-23","close":15389.6943},{"date":"2019-01-24","close":15068.1191},{"date":"2019-01-25","close":15205.9365},{"date":"2019-01-28","close":15205.9365},{"date":"2019-01-29","close":15251.875},{"date":"2019-01-30","close":15022.1787},{"date":"2019-01-31","close":15251.875},{"date":"2019-02-01","close":15389.6943},{"date":"2019-02-07","close":15343.7539},{"date":"2019-02-08","close":16078.7861},{"date":"2019-02-11","close":16446.3027},{"date":"2019-02-12","close":16308.4834},{"date":"2019-02-13","close":16675.9961},{"date":"2019-02-14","close":16767.877},{"date":"2019-02-15","close":16630.0586},{"date":"2019-02-18","close":16675.9961},{"date":"2019-02-19","close":16767.877},{"date":"2019-02-20","close":17043.5117},{"date":"2019-02-21","close":16767.877},{"date":"2019-02-22","close":16859.7559},{"date":"2019-02-25","close":17411.0293},{"date":"2019-02-26","close":17916.3613},{"date":"2019-02-27","close":18100.1191},{"date":"2019-02-28","close":17824.4824},{"date":"2019-03-04","close":18146.0605},{"date":"2019-03-05","close":17548.8438},{"date":"2019-03-06","close":17089.4531},{"date":"2019-03-07","close":16767.877},{"date":"2019-03-08","close":16262.543},{"date":"2019-03-11","close":16400.3613},{"date":"2019-03-12","close":16216.6055},{"date":"2019-03-13","close":16630.0586},{"date":"2019-03-14","close":16997.5762},{"date":"2019-03-15","close":16997.5762},{"date":"2019-03-18","close":17089.4531},{"date":"2019-03-19","close":17319.1484},{"date":"2019-03-20","close":16997.5762},{"date":"2019-03-21","close":17043.5117},{"date":"2019-03-22","close":16767.877},{"date":"2019-03-25","close":16721.9355},{"date":"2019-03-26","close":16630.0586},{"date":"2019-03-27","close":16400.3613},{"date":"2019-03-28","close":16492.2402},{"date":"2019-03-29","close":16446.3027},{"date":"2019-04-01","close":16216.6055},{"date":"2019-04-02","close":16446.3027},{"date":"2019-04-03","close":16492.2402},{"date":"2019-04-04","close":16308.4834},{"date":"2019-04-05","close":16124.7275},{"date":"2019-04-08","close":16262.543},{"date":"2019-04-09","close":15940.9658},{"date":"2019-04-10","close":16032.8447},{"date":"2019-04-11","close":16216.6055},{"date":"2019-04-12","close":16584.1172},{"date":"2019-04-15","close":16905.6934},{"date":"2019-04-16","close":16997.5762},{"date":"2019-04-17","close":17273.2109},{"date":"2019-04-18","close":17273.2109},{"date":"2019-04-19","close":17181.332},{"date":"2019-04-22","close":17548.8438},{"date":"2019-04-23","close":17640.7246},{"date":"2019-04-24","close":17456.9688},{"date":"2019-04-25","close":17456.9688},{"date":"2019-04-26","close":17227.2734},{"date":"2019-04-29","close":21407.7539},{"date":"2019-04-30","close":19570.1797},{"date":"2019-05-02","close":18192.0},{"date":"2019-05-03","close":18559.5117},{"date":"2019-05-07","close":18605.4512},{"date":"2019-05-08","close":18146.0605},{"date":"2019-05-09","close":18008.2383},{"date":"2019-05-10","close":18283.877},{"date":"2019-05-13","close":17548.8438},{"date":"2019-05-14","close":16997.5762},{"date":"2019-05-15","close":16767.877},{"date":"2019-05-16","close":16584.1172},{"date":"2019-05-17","close":16492.2402},{"date":"2019-05-20","close":16446.3027},{"date":"2019-05-21","close":16308.4834},{"date":"2019-05-22","close":15940.9658},{"date":"2019-05-23","close":15711.2695},{"date":"2019-05-24","close":15619.3906},{"date":"2019-05-27","close":15343.7539},{"date":"2019-05-28","close":15527.5127},{"date":"2019-05-29","close":15711.2695},{"date":"2019-05-30","close":15711.2695},{"date":"2019-05-31","close":15619.3906},{"date":"2019-06-03","close":15619.3906},{"date":"2019-06-04","close":15619.3906},{"date":"2019-06-05","close":15573.4502},{"date":"2019-06-07","close":15619.3906},{"date":"2019-06-10","close":15849.0879},{"date":"2019-06-11","close":15895.0273},{"date":"2019-06-12","close":15986.9053},{"date":"2019-06-13","close":16170.6641},{"date":"2019-06-14","close":16124.7275},{"date":"2019-06-17","close":15619.3906},{"date":"2019-06-18","close":15619.3906},{"date":"2019-06-19","close":15665.3311},{"date":"2019-06-20","close":15619.3906},{"date":"2019-06-21","close":15619.3906},{"date":"2019-06-24","close":15573.4502},{"date":"2019-06-25","close":15619.3906},{"date":"2019-06-26","close":15573.4502},{"date":"2019-06-27","close":15573.4502},{"date":"2019-06-28","close":15619.3906},{"date":"2019-07-01","close":15619.3906},{"date":"2019-07-02","close":15849.0879},{"date":"2019-07-03","close":15940.9658},{"date":"2019-07-04","close":15895.0273},{"date":"2019-07-05","close":15895.0273},{"date":"2019-07-08","close":15527.5127},{"date":"2019-07-09","close":15711.2695},{"date":"2019-07-10","close":15573.4502},{"date":"2019-07-11","close":15940.9658},{"date":"2019-07-12","close":15940.9658},{"date":"2019-07-15","close":15619.3906},{"date":"2019-07-16","close":15849.0879},{"date":"2019-07-17","close":15527.5127},{"date":"2019-07-18","close":15435.6348},{"date":"2019-07-19","close":15527.5127},{"date":"2019-07-22","close":15527.5127},{"date":"2019-07-23","close":15665.3311},{"date":"2019-07-24","close":15665.3311},{"date":"2019-07-25","close":15205.9365},{"date":"2019-07-26","close":14976.2393},{"date":"2019-07-29","close":14333.0869},{"date":"2019-07-30","close":14700.6035},{"date":"2019-07-31","close":14792.4814},{"date":"2019-08-01","close":15068.1191},{"date":"2019-08-02","close":14930.3008},{"date":"2019-08-05","close":14379.0283},{"date":"2019-08-06","close":14333.0869},{"date":"2019-08-07","close":14562.7852},{"date":"2019-08-08","close":14608.7246},{"date":"2019-08-09","close":14516.8457},{"date":"2019-08-12","close":14516.8457},{"date":"2019-08-13","close":14608.7246},{"date":"2019-08-14","close":14654.6641},{"date":"2019-08-16","close":14195.2695},{"date":"2019-08-19","close":14976.2393},{"date":"2019-08-20","close":14884.3613},{"date":"2019-08-21","close":14700.6035},{"date":"2019-08-22","close":14379.0283},{"date":"2019-08-23","close":14516.8457},{"date":"2019-08-26","close":14424.9668},{"date":"2019-08-27","close":14057.4531},{"date":"2019-08-28","close":14241.209},{"date":"2019-08-29","close":14057.4531},{"date":"2019-08-30","close":14011.5127},{"date":"2019-09-02","close":14057.4531},{"date":"2019-09-03","close":14195.2695},{"date":"2019-09-04","close":14103.3906},{"date":"2019-09-05","close":14103.3906},{"date":"2019-09-06","close":14149.3311},{"date":"2019-09-09","close":14057.4531},{"date":"2019-09-10","close":14195.2695},{"date":"2019-09-11","close":14333.0869},{"date":"2019-09-16","close":14470.9072},{"date":"2019-09-17","close":15159.9971},{"date":"2019-09-18","close":15159.9971},{"date":"2019-09-19","close":14976.2393},{"date":"2019-09-20","close":14976.2393},{"date":"2019-09-23","close":14792.4814},{"date":"2019-09-24","close":14792.4814},{"date":"2019-09-25","close":14700.6035},{"date":"2019-09-26","close":14884.3613},{"date":"2019-09-27","close":14746.542},{"date":"2019-09-30","close":14746.542},{"date":"2019-10-01","close":14700.6035},{"date":"2019-10-02","close":14838.4219},{"date":"2019-10-04","close":14792.4814},{"date":"2019-10-07","close":14792.4814},{"date":"2019-10-08","close":14654.6641},{"date":"2019-10-10","close":14700.6035},{"date":"2019-10-11","close":19110.7871},{"date":"2019-10-14","close":16446.3027},{"date":"2019-10-15","close":15895.0273},{"date":"2019-10-16","close":15849.0879},{"date":"2019-10-17","close":15527.5127},{"date":"2019-10-18","close":15527.5127},{"date":"2019-10-21","close":15068.1191},{"date":"2019-10-22","close":15068.1191},{"date":"2019-10-23","close":15205.9365},{"date":"2019-10-24","close":14976.2393},{"date":"2019-10-25","close":19202.6621},{"date":"2019-10-28","close":16721.9355},{"date":"2019-10-29","close":17365.0898},{"date":"2019-10-30","close":16538.1816},{"date":"2019-10-31","close":16859.7559},{"date":"2019-11-01","close":16767.877},{"date":"2019-11-04","close":16813.8164},{"date":"2019-11-05","close":16630.0586},{"date":"2019-11-06","close":16400.3613},{"date":"2019-11-07","close":16446.3027},{"date":"2019-11-08","close":16538.1816},{"date":"2019-11-11","close":16308.4834},{"date":"2019-11-12","close":16492.2402},{"date":"2019-11-13","close":16308.4834},{"date":"2019-11-14","close":16308.4834},{"date":"2019-11-15","close":16262.543},{"date":"2019-11-18","close":16170.6641},{"date":"2019-11-19","close":15986.9053},{"date":"2019-11-20","close":15481.5732},{"date":"2019-11-21","close":15757.209},{"date":"2019-11-22","close":15389.6943},{"date":"2019-11-25","close":15619.3906},{"date":"2019-11-26","close":15895.0273},{"date":"2019-11-27","close":16170.6641},{"date":"2019-11-28","close":16170.6641},{"date":"2019-11-29","close":15757.209},{"date":"2019-12-02","close":15940.9658},{"date":"2019-12-03","close":15849.0879},{"date":"2019-12-04","close":16124.7275},{"date":"2019-12-05","close":15940.9658},{"date":"2019-12-06","close":15940.9658},{"date":"2019-12-09","close":16216.6055},{"date":"2019-12-10","close":16078.7861},{"date":"2019-12-11","close":15940.9658},{"date":"2019-12-12","close":15711.2695},{"date":"2019-12-13","close":15665.3311},{"date":"2019-12-16","close":15849.0879},{"date":"2019-12-17","close":15986.9053},{"date":"2019-12-18","close":16538.1816},{"date":"2019-12-19","close":17227.2734},{"date":"2019-12-20","close":16675.9961},{"date":"2019-12-23","close":16630.0586},{"date":"2019-12-24","close":16859.7559},{"date":"2019-12-26","close":16767.877},{"date":"2019-12-27","close":16838.0332},{"date":"2019-12-30","close":16884.8066},{"date":"2020-01-02","close":16604.1738},{"date":"2020-01-03","close":16650.9453},{"date":"2020-01-06","close":16229.9932},{"date":"2020-01-07","close":16370.3096},{"date":"2020-01-08","close":15996.1318},{"date":"2020-01-09","close":16276.7656},{"date":"2020-01-10","close":16276.7656},{"date":"2020-01-13","close":16276.7656},{"date":"2020-01-14","close":16276.7656},{"date":"2020-01-15","close":16229.9932},{"date":"2020-01-16","close":16229.9932},{"date":"2020-01-17","close":16229.9932},{"date":"2020-01-20","close":16276.7656},{"date":"2020-01-21","close":16557.3984},{"date":"2020-01-22","close":17071.8945},{"date":"2020-01-23","close":17118.6699},{"date":"2020-01-28","close":17399.3027},{"date":"2020-01-29","close":16931.5801},{"date":"2020-01-30","close":16557.3984},{"date":"2020-01-31","close":15996.1318},{"date":"2020-02-03","close":15855.8135},{"date":"2020-02-04","close":15996.1318},{"date":"2020-02-05","close":16089.6758},{"date":"2020-02-06","close":16276.7656},{"date":"2020-02-07","close":16417.0859},{"date":"2020-02-10","close":16229.9932},{"date":"2020-02-11","close":16697.7168},{"date":"2020-02-12","close":16557.3984},{"date":"2020-02-13","close":16229.9932},{"date":"2020-02-14","close":16370.3096},{"date":"2020-02-17","close":16370.3096},{"date":"2020-02-18","close":16183.2236},{"date":"2020-02-19","close":16276.7656},{"date":"2020-02-20","close":16089.6758},{"date":"2020-02-21","close":15902.5869},{"date":"2020-02-24","close":15341.3203},{"date":"2020-02-25","close":15294.5488},{"date":"2020-02-26","close":15341.3203},{"date":"2020-02-27","close":15247.7754},{"date":"2020-02-28","close":15154.2305},{"date":"2020-03-02","close":15341.3203},{"date":"2020-03-03","close":15341.3203},{"date":"2020-03-04","close":15481.6377},{"date":"2020-03-05","close":15621.9531},{"date":"2020-03-06","close":15481.6377},{"date":"2020-03-09","close":15481.6377},{"date":"2020-03-10","close":14967.1406},{"date":"2020-03-11","close":14359.1016},{"date":"2020-03-12","close":14359.1016},{"date":"2020-03-13","close":13844.6055},{"date":"2020-03-16","close":13189.7939},{"date":"2020-03-17","close":13657.5156},{"date":"2020-03-18","close":13376.8828},{"date":"2020-03-19","close":12160.8018},{"date":"2020-03-20","close":12628.5244},{"date":"2020-03-23","close":12441.4355},{"date":"2020-03-24","close":12441.4355},{"date":"2020-03-25","close":12815.6152},{"date":"2020-03-26","close":13236.5664},{"date":"2020-03-27","close":13423.6543},{"date":"2020-03-30","close":14172.0127},{"date":"2020-03-31","close":14873.5967},{"date":"2020-04-01","close":14780.0518},{"date":"2020-04-02","close":14873.5967},{"date":"2020-04-03","close":14218.7842},{"date":"2020-04-06","close":14873.5967},{"date":"2020-04-07","close":16183.2236},{"date":"2020-04-08","close":15762.2725},{"date":"2020-04-09","close":15528.4092},{"date":"2020-04-10","close":15715.499},{"date":"2020-04-13","close":15247.7754},{"date":"2020-04-14","close":15434.8643},{"date":"2020-04-16","close":15388.0928},{"date":"2020-04-17","close":15388.0928},{"date":"2020-04-20","close":15154.2305},{"date":"2020-04-21","close":14920.3682},{"date":"2020-04-22","close":14873.5967},{"date":"2020-04-23","close":15060.6855},{"date":"2020-04-24","close":15201.0039},{"date":"2020-04-27","close":15294.5488},{"date":"2020-04-28","close":15621.9531},{"date":"2020-04-29","close":15621.9531},{"date":"2020-05-04","close":15668.7275},{"date":"2020-05-06","close":15668.7275},{"date":"2020-05-07","close":15668.7275},{"date":"2020-05-08","close":15715.499},{"date":"2020-05-11","close":15715.499},{"date":"2020-05-12","close":15621.9531},{"date":"2020-05-13","close":15949.3613},{"date":"2020-05-14","close":15809.042},{"date":"2020-05-15","close":16042.9033},{"date":"2020-05-18","close":15996.1318},{"date":"2020-05-19","close":16089.6758},{"date":"2020-05-20","close":16042.9033},{"date":"2020-05-21","close":16323.5371},{"date":"2020-05-22","close":15762.2725},{"date":"2020-05-25","close":16042.9033},{"date":"2020-05-26","close":16042.9033},{"date":"2020-05-27","close":16089.6758},{"date":"2020-05-28","close":15715.499},{"date":"2020-05-29","close":15762.2725},{"date":"2020-06-01","close":15762.2725},{"date":"2020-06-02","close":15902.5869},{"date":"2020-06-03","close":15902.5869},{"date":"2020-06-04","close":15996.1318},{"date":"2020-06-05","close":16183.2236},{"date":"2020-06-08","close":16463.8555},{"date":"2020-06-09","close":17071.8945},{"date":"2020-06-10","close":18241.2031},{"date":"2020-06-11","close":18194.4297},{"date":"2020-06-12","close":17726.707},{"date":"2020-06-15","close":17258.9824},{"date":"2020-06-16","close":19550.8281},{"date":"2020-06-17","close":25397.3691},{"date":"2020-06-18","close":32974.4883},{"date":"2020-06-19","close":28063.3887},{"date":"2020-06-22","close":28437.5684},{"date":"2020-06-23","close":26192.4961},{"date":"2020-06-24","close":24836.0996},{"date":"2020-06-25","close":22450.7148},{"date":"2020-06-26","close":23760.3379},{"date":"2020-06-29","close":24321.6035},{"date":"2020-06-30","close":23011.9805},{"date":"2020-07-01","close":22965.209},{"date":"2020-07-02","close":23292.6113},{"date":"2020-07-03","close":22637.8027},{"date":"2020-07-06","close":22778.1191},{"date":"2020-07-07","close":21608.8125},{"date":"2020-07-08","close":22824.8926},{"date":"2020-07-09","close":23152.2969},{"date":"2020-07-10","close":22731.3457},{"date":"2020-07-13","close":29513.332},{"date":"2020-07-14","close":38353.2969},{"date":"2020-07-15","close":37511.3984},{"date":"2020-07-16","close":48736.7539},{"date":"2020-07-17","close":63329.7227},{"date":"2020-07-20","close":82319.2812},{"date":"2020-07-21","close":82319.2812},{"date":"2020-07-22","close":106640.8828},{"date":"2020-07-23","close":138446.0625},{"date":"2020-07-24","close":138446.0625},{"date":"2020-07-27","close":105705.4297},{"date":"2020-07-28","close":120672.5703},{"date":"2020-07-29","close":109914.9375},{"date":"2020-07-30","close":100092.75},{"date":"2020-07-31","close":94480.0781},{"date":"2020-08-03","close":122543.4688},{"date":"2020-08-04","close":159025.875},{"date":"2020-08-05","close":206733.625},{"date":"2020-08-06","close":216555.8281},{"date":"2020-08-07","close":216555.8281},{"date":"2020-08-10","close":205798.1875},{"date":"2020-08-11","close":232926.125},{"date":"2020-08-12","close":236667.9219},{"date":"2020-08-13","close":217023.5469},{"date":"2020-08-14","close":242280.5938},{"date":"2020-08-18","close":227781.2031},{"date":"2020-08-19","close":227313.4531},{"date":"2020-08-20","close":189895.6094},{"date":"2020-08-21","close":168380.3438},{"date":"2020-08-24","close":208604.5156},{"date":"2020-08-25","close":180541.1562},{"date":"2020-08-26","close":165574.0156},{"date":"2020-08-27","close":149671.4219},{"date":"2020-08-28","close":154348.6406},{"date":"2020-08-31","close":167912.6094},{"date":"2020-09-01","close":159025.875},{"date":"2020-09-02","close":153880.9219},{"date":"2020-09-03","close":156219.5469},{"date":"2020-09-04","close":152010.0469},{"date":"2020-09-07","close":152945.4844},{"date":"2020-09-08","close":195040.5625},{"date":"2020-09-09","close":161364.5},{"date":"2020-09-10","close":164170.8281},{"date":"2020-09-11","close":164170.8281},{"date":"2020-09-14","close":158558.1406},{"date":"2020-09-15","close":158558.1406},{"date":"2020-09-16","close":153880.9219},{"date":"2020-09-17","close":150606.875},{"date":"2020-09-18","close":153413.1875},{"date":"2020-09-21","close":151074.5938},{"date":"2020-09-22","close":140316.9531},{"date":"2020-09-23","close":140316.9531},{"date":"2020-09-24","close":127688.4375},{"date":"2020-09-25","close":128623.8672},{"date":"2020-09-28","close":130027.0391},{"date":"2020-09-29","close":129091.5938},{"date":"2020-10-05","close":134236.5469},{"date":"2020-10-06","close":142187.8438},{"date":"2020-10-07","close":144994.1719},{"date":"2020-10-08","close":140316.9531},{"date":"2020-10-12","close":134236.5469},{"date":"2020-10-13","close":129091.5938},{"date":"2020-10-14","close":129559.3203},{"date":"2020-10-15","close":123946.6328},{"date":"2020-10-16","close":122075.7422},{"date":"2020-10-19","close":120672.5703},{"date":"2020-10-20","close":156687.2656},{"date":"2020-10-21","close":131897.9531},{"date":"2020-10-22","close":145929.625},{"date":"2020-10-23","close":174460.7344},{"date":"2020-10-26","close":165574.0156},{"date":"2020-10-27","close":148735.9844},{"date":"2020-10-28","close":157622.6875},{"date":"2020-10-29","close":159961.3438},{"date":"2020-10-30","close":154348.6406},{"date":"2020-11-02","close":149203.6719},{"date":"2020-11-03","close":173993.0312},{"date":"2020-11-04","close":203459.5781},{"date":"2020-11-05","close":189895.6094},{"date":"2020-11-06","close":185686.0938},{"date":"2020-11-09","close":178670.25},{"date":"2020-11-10","close":173525.2812},{"date":"2020-11-11","close":158090.4375},{"date":"2020-11-12","close":162767.6562},{"date":"2020-11-13","close":159025.875},{"date":"2020-11-16","close":155284.0938},{"date":"2020-11-17","close":173057.5781},{"date":"2020-11-18","close":167912.6094},{"date":"2020-11-19","close":165574.0156},{"date":"2020-11-20","close":163235.375},{"date":"2020-11-23","close":166041.7188},{"date":"2020-11-24","close":163703.1094},{"date":"2020-11-25","close":158090.4375},{"date":"2020-11-26","close":158558.1406},{"date":"2020-11-27","close":160896.7656},{"date":"2020-11-30","close":159025.875},{"date":"2020-12-01","close":159961.3438},{"date":"2020-12-02","close":159493.5781},{"date":"2020-12-03","close":157622.6875},{"date":"2020-12-04","close":156219.5469},{"date":"2020-12-07","close":158558.1406},{"date":"2020-12-08","close":153880.9219},{"date":"2020-12-09","close":149671.4219},{"date":"2020-12-10","close":151542.3125},{"date":"2020-12-11","close":147332.7969},{"date":"2020-12-14","close":140316.9531},{"date":"2020-12-15","close":131897.9531},{"date":"2020-12-16","close":126285.2578},{"date":"2020-12-17","close":123478.9141},{"date":"2020-12-18","close":115527.6094},{"date":"2020-12-21","close":107576.3281},{"date":"2020-12-22","close":109447.2188},{"date":"2020-12-23","close":105705.4297},{"date":"2020-12-24","close":94012.3594},{"date":"2020-12-28","close":81383.8281},{"date":"2020-12-29","close":106316.4453},{"date":"2020-12-30","close":119488.3984},{"date":"2021-01-04","close":155240.8281},{"date":"2021-01-05","close":131719.5},{"date":"2021-01-06","close":123722.2344},{"date":"2021-01-07","close":119958.8203},{"date":"2021-01-08","close":113372.8438},{"date":"2021-01-11","close":106316.4453},{"date":"2021-01-12","close":110079.8672},{"date":"2021-01-13","close":106316.4453},{"date":"2021-01-14","close":109139.0078},{"date":"2021-01-15","close":113372.8438},{"date":"2021-01-18","close":104905.1641},{"date":"2021-01-19","close":107727.7266},{"date":"2021-01-20","close":106316.4453},{"date":"2021-01-21","close":105375.5938},{"date":"2021-01-22","close":105375.5938},{"date":"2021-01-25","close":109139.0078},{"date":"2021-01-26","close":111961.5625},{"date":"2021-01-27","close":107257.3047},{"date":"2021-01-28","close":101612.1719},{"date":"2021-01-29","close":102553.0391},{"date":"2021-02-01","close":103023.4688},{"date":"2021-02-02","close":102553.0391},{"date":"2021-02-03","close":103964.3125},{"date":"2021-02-04","close":102553.0391},{"date":"2021-02-05","close":99260.0547},{"date":"2021-02-08","close":99260.0547},{"date":"2021-02-09","close":98319.2031},{"date":"2021-02-10","close":103023.4688},{"date":"2021-02-15","close":99730.4766},{"date":"2021-02-16","close":97848.7656},{"date":"2021-02-17","close":95026.2031},{"date":"2021-02-18","close":93897.1797},{"date":"2021-02-19","close":93238.5781},{"date":"2021-02-22","close":93520.8359},{"date":"2021-02-23","close":92674.0703},{"date":"2021-02-24","close":91168.7109},{"date":"2021-02-25","close":91545.0469},{"date":"2021-02-26","close":89757.4297},{"date":"2021-03-02","close":88722.4766},{"date":"2021-03-03","close":86558.5312},{"date":"2021-03-04","close":82795.1172},{"date":"2021-03-05","close":81948.3438},{"date":"2021-03-08","close":75832.7969},{"date":"2021-03-09","close":69623.1641},{"date":"2021-03-10","close":66142.0078},{"date":"2021-03-11","close":65859.75},{"date":"2021-03-12","close":85617.6719},{"date":"2021-03-15","close":101612.1719},{"date":"2021-03-16","close":87781.625},{"date":"2021-03-17","close":86652.6094},{"date":"2021-03-18","close":85617.6719},{"date":"2021-03-19","close":85617.6719},{"date":"2021-03-22","close":82042.4297},{"date":"2021-03-23","close":79972.5547},{"date":"2021-03-24","close":85617.6719},{"date":"2021-03-25","close":81383.8359},{"date":"2021-03-26","close":84676.8203},{"date":"2021-03-29","close":83735.9688},{"date":"2021-03-30","close":82795.1172},{"date":"2021-03-31","close":82795.1172},{"date":"2021-04-01","close":83171.4609},{"date":"2021-04-02","close":82136.5156},{"date":"2021-04-05","close":80819.3125},{"date":"2021-04-06","close":76773.6484},{"date":"2021-04-07","close":83265.5391},{"date":"2021-04-08","close":81101.5703},{"date":"2021-04-09","close":87499.3828},{"date":"2021-04-12","close":87499.3828},{"date":"2021-04-13","close":92109.5625},{"date":"2021-04-14","close":89569.2578},{"date":"2021-04-15","close":98789.625},{"date":"2021-04-16","close":100200.9062},{"date":"2021-04-19","close":100671.3203},{"date":"2021-04-20","close":100200.9062},{"date":"2021-04-21","close":95026.2031},{"date":"2021-04-22","close":93991.2734},{"date":"2021-04-23","close":95496.6328},{"date":"2021-04-26","close":93803.1016},{"date":"2021-04-27","close":93050.4141},{"date":"2021-04-28","close":89004.7422},{"date":"2021-04-29","close":86652.6094},{"date":"2021-04-30","close":84112.3125},{"date":"2021-05-03","close":94085.3594},{"date":"2021-05-04","close":91827.3125},{"date":"2021-05-06","close":92203.6406},{"date":"2021-05-07","close":92674.0703},{"date":"2021-05-10","close":98789.625},{"date":"2021-05-11","close":98789.625},{"date":"2021-05-12","close":93803.1016},{"date":"2021-05-13","close":93520.8359},{"date":"2021-05-14","close":93614.9297},{"date":"2021-05-17","close":94555.7812},{"date":"2021-05-18","close":93709.0078},{"date":"2021-05-20","close":91262.7969},{"date":"2021-05-21","close":89381.0859},{"date":"2021-05-24","close":83359.625},{"date":"2021-05-25","close":83735.9688},{"date":"2021-05-26","close":83735.9688},{"date":"2021-05-27","close":84206.3984},{"date":"2021-05-28","close":83077.3672},{"date":"2021-05-31","close":83077.3672},{"date":"2021-06-01","close":82983.2891},{"date":"2021-06-02","close":82324.6953},{"date":"2021-06-03","close":82606.9375},{"date":"2021-06-04","close":82418.7734},{"date":"2021-06-07","close":81572.0},{"date":"2021-06-08","close":81572.0},{"date":"2021-06-09","close":81572.0},{"date":"2021-06-10","close":82042.4297},{"date":"2021-06-11","close":82795.1172},{"date":"2021-06-14","close":83265.5391},{"date":"2021-06-15","close":83359.625},{"date":"2021-06-16","close":83171.4609},{"date":"2021-06-17","close":81477.9141},{"date":"2021-06-18","close":81477.9141},{"date":"2021-06-21","close":80254.8125},{"date":"2021-06-22","close":79031.7031},{"date":"2021-06-23","close":78373.1016},{"date":"2021-06-24","close":77902.6641},{"date":"2021-06-25","close":78655.3594},{"date":"2021-06-28","close":78279.0234},{"date":"2021-06-29","close":79031.7031},{"date":"2021-06-30","close":78749.4453},{"date":"2021-07-01","close":79125.7812},{"date":"2021-07-02","close":78655.3594},{"date":"2021-07-05","close":79972.5547},{"date":"2021-07-06","close":78184.9297},{"date":"2021-07-07","close":77620.4141},{"date":"2021-07-08","close":76773.6484},{"date":"2021-07-09","close":76020.9688},{"date":"2021-07-12","close":77526.3359},{"date":"2021-07-13","close":76020.9688},{"date":"2021-07-14","close":76020.9688},{"date":"2021-07-15","close":75926.8828},{"date":"2021-07-16","close":76303.2188},{"date":"2021-07-19","close":74515.6016},{"date":"2021-07-20","close":72822.0703},{"date":"2021-07-21","close":72069.3828},{"date":"2021-07-22","close":72069.3828},{"date":"2021-07-23","close":72163.4688},{"date":"2021-07-26","close":71693.0469},{"date":"2021-07-27","close":70846.2734},{"date":"2021-07-28","close":67741.4531},{"date":"2021-07-29","close":67271.0312},{"date":"2021-07-30","close":65953.8281},{"date":"2021-08-02","close":66330.1797},{"date":"2021-08-03","close":66612.4297},{"date":"2021-08-04","close":67553.2812},{"date":"2021-08-05","close":71034.4531},{"date":"2021-08-06","close":72916.1484},{"date":"2021-08-09","close":70469.9297},{"date":"2021-08-10","close":67082.8594},{"date":"2021-08-11","close":67365.1172},{"date":"2021-08-12","close":67553.2812},{"date":"2021-08-13","close":67553.2812},{"date":"2021-08-17","close":66800.6016},{"date":"2021-08-18","close":66706.5156},{"date":"2021-08-19","close":65859.75},{"date":"2021-08-20","close":64448.4727},{"date":"2021-08-23","close":65859.75},{"date":"2021-08-24","close":65859.75},{"date":"2021-08-25","close":66236.0938},{"date":"2021-08-26","close":66047.9297},{"date":"2021-08-27","close":68682.3047},{"date":"2021-08-30","close":70469.9297},{"date":"2021-08-31","close":91545.0469},{"date":"2021-09-01","close":81572.0},{"date":"2021-09-02","close":79031.7031},{"date":"2021-09-03","close":81383.8359},{"date":"2021-09-06","close":78467.1953},{"date":"2021-09-07","close":75268.2891},{"date":"2021-09-08","close":72916.1484},{"date":"2021-09-09","close":74327.4375},{"date":"2021-09-10","close":69340.9062},{"date":"2021-09-13","close":73198.3984},{"date":"2021-09-14","close":70469.9297},{"date":"2021-09-15","close":70752.1953},{"date":"2021-09-16","close":71504.875},{"date":"2021-09-17","close":72445.7188},{"date":"2021-09-23","close":71222.6172},{"date":"2021-09-24","close":70752.1953},{"date":"2021-09-27","close":71410.7812},{"date":"2021-09-28","close":69717.2344},{"date":"2021-09-29","close":73386.5703},{"date":"2021-09-30","close":70940.3594},{"date":"2021-10-01","close":69246.8203},{"date":"2021-10-05","close":65577.4922},{"date":"2021-10-06","close":61531.8242},{"date":"2021-10-07","close":61719.9961},{"date":"2021-10-08","close":65859.75},{"date":"2021-10-12","close":63131.2734},{"date":"2021-10-13","close":63789.8633},{"date":"2021-10-14","close":65201.1445},{"date":"2021-10-15","close":66894.6875},{"date":"2021-10-18","close":65953.8281},{"date":"2021-10-19","close":67176.9453},{"date":"2021-10-20","close":65577.4922},{"date":"2021-10-21","close":65483.3984},{"date":"2021-10-22","close":64636.6406},{"date":"2021-10-25","close":63131.2734},{"date":"2021-10-26","close":64448.4727},{"date":"2021-10-27","close":64448.4727},{"date":"2021-10-28","close":64918.8945},{"date":"2021-10-29","close":64918.8945},{"date":"2021-11-01","close":65201.1445},{"date":"2021-11-02","close":64448.4727},{"date":"2021-11-03","close":62754.9297},{"date":"2021-11-04","close":62566.7617},{"date":"2021-11-05","close":61155.4844},{"date":"2021-11-08","close":60402.7969},{"date":"2021-11-09","close":60590.9688},{"date":"2021-11-10","close":58615.1719},{"date":"2021-11-11","close":59273.7734},{"date":"2021-11-12","close":59932.3711},{"date":"2021-11-15","close":59932.3711},{"date":"2021-11-16","close":59932.3711},{"date":"2021-11-17","close":59085.6016},{"date":"2021-11-18","close":58427.0078},{"date":"2021-11-19","close":58332.918},{"date":"2021-11-22","close":57486.1523},{"date":"2021-11-23","close":57203.8984},{"date":"2021-11-24","close":56451.2109},{"date":"2021-11-25","close":55510.3594},{"date":"2021-11-26","close":55698.5312},{"date":"2021-11-29","close":55134.0195},{"date":"2021-11-30","close":54004.9922},{"date":"2021-12-01","close":55134.0195},{"date":"2021-12-02","close":55980.7812},{"date":"2021-12-03","close":56263.043},{"date":"2021-12-06","close":55698.5312},{"date":"2021-12-07","close":55510.3594},{"date":"2021-12-08","close":55510.3594},{"date":"2021-12-09","close":55792.6172},{"date":"2021-12-10","close":55228.1055},{"date":"2021-12-13","close":56357.125},{"date":"2021-12-14","close":55134.0195},{"date":"2021-12-15","close":56074.875},{"date":"2021-12-16","close":56451.2109},{"date":"2021-12-17","close":55604.4492},{"date":"2021-12-20","close":53910.9102},{"date":"2021-12-21","close":53158.2227},{"date":"2021-12-22","close":49582.9805},{"date":"2021-12-23","close":48924.3828},{"date":"2021-12-24","close":48548.043},{"date":"2021-12-27","close":49394.8125},{"date":"2021-12-28","close":47607.1914},{"date":"2021-12-29","close":48271.0352},{"date":"2021-12-30","close":47891.6914},{"date":"2022-01-03","close":50200.0},{"date":"2022-01-04","close":46943.3398},{"date":"2022-01-05","close":46279.4961},{"date":"2022-01-06","close":45425.9805},{"date":"2022-01-07","close":45141.4766},{"date":"2022-01-10","close":44904.3906},{"date":"2022-01-11","close":44809.5586},{"date":"2022-01-12","close":45520.8203},{"date":"2022-01-13","close":46232.082},{"date":"2022-01-14","close":46374.332},{"date":"2022-01-17","close":48271.0352},{"date":"2022-01-18","close":47370.1016},{"date":"2022-01-19","close":46469.1641},{"date":"2022-01-20","close":47417.5195},{"date":"2022-01-21","close":47322.6797},{"date":"2022-01-24","close":45425.9805},{"date":"2022-01-25","close":44145.7109},{"date":"2022-01-26","close":44145.7109},{"date":"2022-01-27","close":40304.8906},{"date":"2022-01-28","close":40873.9023},{"date":"2022-02-03","close":41727.418},{"date":"2022-02-04","close":44572.4688},{"date":"2022-02-07","close":45331.1523},{"date":"2022-02-08","close":45331.1523},{"date":"2022-02-09","close":45331.1523},{"date":"2022-02-10","close":43624.1211},{"date":"2022-02-11","close":43434.4492},{"date":"2022-02-14","close":43292.1914},{"date":"2022-02-15","close":42628.3516},{"date":"2022-02-16","close":46469.1641},{"date":"2022-02-17","close":45710.4883},{"date":"2022-02-18","close":45520.8203},{"date":"2022-02-21","close":46516.5859},{"date":"2022-02-22","close":46184.6641},{"date":"2022-02-23","close":46848.5078},{"date":"2022-02-24","close":44856.9688},{"date":"2022-02-25","close":45994.9961},{"date":"2022-02-28","close":45994.9961},{"date":"2022-03-02","close":45331.1523},{"date":"2022-03-03","close":45900.1602},{"date":"2022-03-04","close":45900.1602},{"date":"2022-03-07","close":45188.8906},{"date":"2022-03-08","close":45331.1523},{"date":"2022-03-10","close":45331.1523},{"date":"2022-03-11","close":46943.3398},{"date":"2022-03-14","close":46943.3398},{"date":"2022-03-15","close":46943.3398},{"date":"2022-03-16","close":46943.3398},{"date":"2022-03-17","close":46943.3398},{"date":"2022-03-18","close":47891.6914},{"date":"2022-03-21","close":47891.6914},{"date":"2022-03-22","close":46895.9258},{"date":"2022-03-23","close":47322.6797},{"date":"2022-03-24","close":46279.4961},{"date":"2022-03-25","close":46137.2461},{"date":"2022-03-28","close":47417.5195},{"date":"2022-03-29","close":46374.332},{"date":"2022-03-30","close":45663.0703},{"date":"2022-03-31","close":44714.7188},{"date":"2022-04-01","close":44193.1289},{"date":"2022-04-04","close":43434.4492},{"date":"2022-04-05","close":43576.6992},{"date":"2022-04-06","close":43244.7734},{"date":"2022-04-07","close":41680.0},{"date":"2022-04-08","close":41632.582},{"date":"2022-04-11","close":41632.582},{"date":"2022-04-12","close":41110.9883},{"date":"2022-04-13","close":41727.418},{"date":"2022-04-14","close":41727.418},{"date":"2022-04-15","close":43197.3594},{"date":"2022-04-18","close":42343.8438},{"date":"2022-04-19","close":41632.582},{"date":"2022-04-20","close":42201.5938},{"date":"2022-04-21","close":42438.6797},{"date":"2022-04-22","close":41680.0},{"date":"2022-04-25","close":41110.9883},{"date":"2022-04-26","close":41158.4023},{"date":"2022-04-27","close":41253.2422},{"date":"2022-04-28","close":42154.1719},{"date":"2022-04-29","close":40968.7344},{"date":"2022-05-02","close":40636.8125},{"date":"2022-05-03","close":40399.7266},{"date":"2022-05-04","close":40115.2227},{"date":"2022-05-06","close":39356.5469},{"date":"2022-05-09","close":40850.0},{"date":"2022-05-10","close":36511.4883},{"date":"2022-05-11","close":36511.4883},{"date":"2022-05-12","close":36037.3164},{"date":"2022-05-13","close":36226.9844},{"date":"2022-05-16","close":36890.8281},{"date":"2022-05-17","close":37222.7539},{"date":"2022-05-18","close":37222.7539},{"date":"2022-05-19","close":36321.8203},{"date":"2022-05-20","close":36795.9922},{"date":"2022-05-23","close":37554.6758},{"date":"2022-05-24","close":37412.4258},{"date":"2022-05-25","close":38123.6836},{"date":"2022-05-26","close":38218.5195},{"date":"2022-05-27","close":38834.9492},{"date":"2022-05-30","close":50452.2422},{"date":"2022-05-31","close":65531.0078},{"date":"2022-06-02","close":85161.8594},{"date":"2022-06-03","close":82506.4844},{"date":"2022-06-07","close":74919.6875},{"date":"2022-06-08","close":75868.0312},{"date":"2022-06-09","close":73117.8125},{"date":"2022-06-10","close":78713.0938},{"date":"2022-06-13","close":67143.2031},{"date":"2022-06-14","close":64962.0},{"date":"2022-06-15","close":73022.9766},{"date":"2022-06-16","close":69324.4062},{"date":"2022-06-17","close":69324.4062},{"date":"2022-06-20","close":60884.0938},{"date":"2022-06-21","close":60220.25},{"date":"2022-06-22","close":78238.9062},{"date":"2022-06-23","close":65056.832},{"date":"2022-06-24","close":59746.0703},{"date":"2022-06-27","close":57754.5391},{"date":"2022-06-28","close":53297.2891},{"date":"2022-06-29","close":51590.2617},{"date":"2022-06-30","close":53676.6328},{"date":"2022-07-01","close":52538.6094},{"date":"2022-07-04","close":55004.3203},{"date":"2022-07-05","close":54814.6523},{"date":"2022-07-06","close":55478.4961},{"date":"2022-07-07","close":54530.1445},{"date":"2022-07-08","close":53581.7969},{"date":"2022-07-11","close":54055.9688},{"date":"2022-07-12","close":51779.9336},{"date":"2022-07-13","close":51210.918},{"date":"2022-07-14","close":50547.0742},{"date":"2022-07-15","close":58608.0547},{"date":"2022-07-18","close":59746.0703},{"date":"2022-07-19","close":57944.2109},{"date":"2022-07-20","close":56995.8594},{"date":"2022-07-21","close":62780.793},{"date":"2022-07-22","close":60504.7539},{"date":"2022-07-25","close":57849.3711},{"date":"2022-07-26","close":55193.9883},{"date":"2022-07-27","close":55383.6602},{"date":"2022-07-28","close":55099.1602},{"date":"2022-07-29","close":56711.3516},{"date":"2022-08-01","close":56521.6836},{"date":"2022-08-02","close":54624.9805},{"date":"2022-08-03","close":55668.1719},{"date":"2022-08-04","close":55193.9883},{"date":"2022-08-05","close":56426.8477},{"date":"2022-08-08","close":55099.1602},{"date":"2022-08-09","close":54245.6445},{"date":"2022-08-10","close":53107.6172},{"date":"2022-08-11","close":52823.1172},{"date":"2022-08-12","close":52538.6094},{"date":"2022-08-16","close":52348.9414},{"date":"2022-08-17","close":52159.2695},{"date":"2022-08-18","close":51210.918},{"date":"2022-08-19","close":50926.4141},{"date":"2022-08-22","close":50262.5664},{"date":"2022-08-23","close":47796.8594},{"date":"2022-08-24","close":47275.2695},{"date":"2022-08-25","close":48840.043},{"date":"2022-08-26","close":47322.6797},{"date":"2022-08-29","close":45710.4883},{"date":"2022-08-30","close":45663.0703},{"date":"2022-08-31","close":47370.1016},{"date":"2022-09-01","close":46279.4961},{"date":"2022-09-02","close":46990.7617},{"date":"2022-09-05","close":45236.3125},{"date":"2022-09-06","close":46184.6641},{"date":"2022-09-07","close":44287.9648},{"date":"2022-09-08","close":44667.3008},{"date":"2022-09-13","close":45994.9961},{"date":"2022-09-14","close":44572.4688},{"date":"2022-09-15","close":43624.1211},{"date":"2022-09-16","close":41822.2539},{"date":"2022-09-19","close":40304.8906},{"date":"2022-09-20","close":38882.3633},{"date":"2022-09-21","close":39403.9609},{"date":"2022-09-22","close":37934.0156},{"date":"2022-09-23","close":37459.8438},{"date":"2022-09-26","close":34994.125},{"date":"2022-09-27","close":35088.9609},{"date":"2022-09-28","close":33808.6875},{"date":"2022-09-29","close":43908.6211},{"date":"2022-09-30","close":39972.9648},{"date":"2022-10-04","close":40162.6406},{"date":"2022-10-05","close":37412.4258},{"date":"2022-10-06","close":42580.9297},{"date":"2022-10-07","close":40067.8047},{"date":"2022-10-11","close":37791.7656},{"date":"2022-10-12","close":37127.9141},{"date":"2022-10-13","close":37459.8438},{"date":"2022-10-14","close":38692.6914},{"date":"2022-10-17","close":37649.5117},{"date":"2022-10-18","close":38597.8633},{"date":"2022-10-19","close":38597.8633},{"date":"2022-10-20","close":38882.3633},{"date":"2022-10-21","close":37744.3477},{"date":"2022-10-24","close":37459.8438},{"date":"2022-10-25","close":37270.168},{"date":"2022-10-26","close":37317.5898},{"date":"2022-10-27","close":37554.6758},{"date":"2022-10-28","close":37554.6758},{"date":"2022-10-31","close":37365.0039},{"date":"2022-11-01","close":37459.8438},{"date":"2022-11-02","close":38218.5195},{"date":"2022-11-03","close":38171.1055},{"date":"2022-11-04","close":37791.7656},{"date":"2022-11-07","close":37175.332},{"date":"2022-11-08","close":37175.332},{"date":"2022-11-09","close":37080.5},{"date":"2022-11-10","close":36890.8281},{"date":"2022-11-11","close":37080.5},{"date":"2022-11-14","close":37744.3477},{"date":"2022-11-15","close":40636.8125},{"date":"2022-11-16","close":40779.0664},{"date":"2022-11-17","close":39878.1328},{"date":"2022-11-18","close":39356.5469},{"date":"2022-11-21","close":37649.5117},{"date":"2022-11-22","close":37744.3477},{"date":"2022-11-23","close":37507.2617},{"date":"2022-11-24","close":37412.4258},{"date":"2022-11-25","close":37459.8438},{"date":"2022-11-28","close":36795.9922},{"date":"2022-11-29","close":37033.0781},{"date":"2022-11-30","close":36701.1602},{"date":"2022-12-01","close":39072.0352},{"date":"2022-12-02","close":38028.8516},{"date":"2022-12-05","close":37744.3477},{"date":"2022-12-06","close":37649.5117},{"date":"2022-12-07","close":37365.0039},{"date":"2022-12-08","close":36701.1602},{"date":"2022-12-09","close":37981.4336},{"date":"2022-12-12","close":37649.5117},{"date":"2022-12-13","close":37507.2617},{"date":"2022-12-14","close":37365.0039},{"date":"2022-12-15","close":36890.8281},{"date":"2022-12-16","close":37080.5},{"date":"2022-12-19","close":36985.6641},{"date":"2022-12-20","close":36132.1523},{"date":"2022-12-21","close":36511.4883},{"date":"2022-12-22","close":35942.4766},{"date":"2022-12-23","close":35041.5469},{"date":"2022-12-26","close":34614.7891},{"date":"2022-12-27","close":34472.5391},{"date":"2022-12-28","close":31273.4629},{"date":"2022-12-29","close":31512.5566},{"date":"2023-01-02","close":31082.1895},{"date":"2023-01-03","close":29886.7188},{"date":"2023-01-04","close":32086.3789},{"date":"2023-01-05","close":31942.9258},{"date":"2023-01-06","close":31751.6504},{"date":"2023-01-09","close":32325.4766},{"date":"2023-01-10","close":31847.2871},{"date":"2023-01-11","close":31847.2871},{"date":"2023-01-12","close":31895.1055},{"date":"2023-01-13","close":31703.832},{"date":"2023-01-16","close":31751.6504},{"date":"2023-01-17","close":31847.2871},{"date":"2023-01-18","close":32421.1133},{"date":"2023-01-19","close":32134.2012},{"date":"2023-01-20","close":31895.1055},{"date":"2023-01-25","close":31895.1055},{"date":"2023-01-26","close":32421.1133},{"date":"2023-01-27","close":32182.0176},{"date":"2023-01-30","close":32373.293},{"date":"2023-01-31","close":32421.1133},{"date":"2023-02-01","close":32373.293},{"date":"2023-02-02","close":32899.3008},{"date":"2023-02-03","close":32755.8438},{"date":"2023-02-06","close":33329.668},{"date":"2023-02-07","close":33855.6758},{"date":"2023-02-08","close":33712.2188},{"date":"2023-02-09","close":34333.8633},{"date":"2023-02-10","close":33903.4961},{"date":"2023-02-13","close":33760.0391},{"date":"2023-02-14","close":33186.2109},{"date":"2023-02-15","close":32516.752},{"date":"2023-02-16","close":32708.0234},{"date":"2023-02-17","close":32660.207},{"date":"2023-02-20","close":32516.752},{"date":"2023-02-21","close":31751.6504},{"date":"2023-02-22","close":31082.1895},{"date":"2023-02-23","close":31560.375},{"date":"2023-02-24","close":31416.9199},{"date":"2023-02-27","close":31273.4629},{"date":"2023-02-28","close":31560.375},{"date":"2023-03-02","close":31799.4688},{"date":"2023-03-03","close":31416.9199},{"date":"2023-03-06","close":31656.0137},{"date":"2023-03-07","close":31990.7441},{"date":"2023-03-08","close":31751.6504},{"date":"2023-03-09","close":31464.7383},{"date":"2023-03-10","close":31082.1895},{"date":"2023-03-13","close":30412.7266},{"date":"2023-03-14","close":29886.7188},{"date":"2023-03-15","close":29838.9004},{"date":"2023-03-16","close":29456.3496},{"date":"2023-03-17","close":30508.3613},{"date":"2023-03-20","close":30508.3613},{"date":"2023-03-21","close":30556.1816},{"date":"2023-03-22","close":30556.1816},{"date":"2023-03-23","close":29982.3555},{"date":"2023-03-24","close":30125.8125},{"date":"2023-03-27","close":29886.7188},{"date":"2023-03-28","close":29838.9004},{"date":"2023-03-29","close":29217.2578},{"date":"2023-03-30","close":29217.2578},{"date":"2023-03-31","close":29217.2578},{"date":"2023-04-03","close":29551.9883},{"date":"2023-04-04","close":30556.1816},{"date":"2023-04-05","close":30843.0938},{"date":"2023-04-06","close":31751.6504},{"date":"2023-04-07","close":32660.207},{"date":"2023-04-10","close":31799.4688},{"date":"2023-04-11","close":31512.5566},{"date":"2023-04-12","close":32134.2012},{"date":"2023-04-13","close":33186.2109},{"date":"2023-04-14","close":33664.4023},{"date":"2023-04-17","close":33186.2109},{"date":"2023-04-18","close":32468.9316},{"date":"2023-04-19","close":31560.375},{"date":"2023-04-20","close":31560.375},{"date":"2023-04-21","close":32899.3008},{"date":"2023-04-24","close":31656.0137},{"date":"2023-04-25","close":31273.4629},{"date":"2023-04-26","close":30986.5508},{"date":"2023-04-27","close":30938.7324},{"date":"2023-04-28","close":30604.0},{"date":"2023-05-02","close":30699.6367},{"date":"2023-05-03","close":30651.8184},{"date":"2023-05-04","close":31990.7441},{"date":"2023-05-08","close":31799.4688},{"date":"2023-05-09","close":30604.0},{"date":"2023-05-10","close":30604.0},{"date":"2023-05-11","close":30604.0},{"date":"2023-05-12","close":29982.3555},{"date":"2023-05-15","close":29456.3496},{"date":"2023-05-16","close":29217.2578},{"date":"2023-05-17","close":29982.3555},{"date":"2023-05-18","close":29169.4395},{"date":"2023-05-19","close":30604.0},{"date":"2023-05-22","close":30604.0},{"date":"2023-05-23","close":30604.0},{"date":"2023-05-24","close":30364.9062},{"date":"2023-05-25","close":30604.0},{"date":"2023-05-26","close":30699.6367},{"date":"2023-05-30","close":31273.4629},{"date":"2023-05-31","close":31321.2812},{"date":"2023-06-01","close":31512.5566},{"date":"2023-06-02","close":31464.7383},{"date":"2023-06-05","close":31464.7383},{"date":"2023-06-07","close":31321.2812},{"date":"2023-06-08","close":30221.4512},{"date":"2023-06-09","close":30412.7266},{"date":"2023-06-12","close":31273.4629},{"date":"2023-06-13","close":31560.375},{"date":"2023-06-14","close":31225.6426},{"date":"2023-06-15","close":30173.6309},{"date":"2023-06-16","close":30699.6367},{"date":"2023-06-19","close":30125.8125},{"date":"2023-06-20","close":29838.9004},{"date":"2023-06-21","close":29312.8926},{"date":"2023-06-22","close":29169.4395},{"date":"2023-06-23","close":29073.8008},{"date":"2023-06-26","close":29169.4395},{"date":"2023-06-27","close":28882.5254},{"date":"2023-06-28","close":28882.5254},{"date":"2023-06-29","close":28739.0684},{"date":"2023-06-30","close":29695.4453},{"date":"2023-07-03","close":29647.625},{"date":"2023-07-04","close":28978.1621},{"date":"2023-07-05","close":28930.3438},{"date":"2023-07-06","close":28834.707},{"date":"2023-07-07","close":28260.8809},{"date":"2023-07-10","close":27591.418},{"date":"2023-07-11","close":27543.5996},{"date":"2023-07-12","close":27400.1445},{"date":"2023-07-13","close":27447.9629},{"date":"2023-07-14","close":27447.9629},{"date":"2023-07-17","close":27543.5996},{"date":"2023-07-18","close":26778.502},{"date":"2023-07-19","close":26874.1367},{"date":"2023-07-20","close":27543.5996},{"date":"2023-07-21","close":28069.6055},{"date":"2023-07-24","close":27734.875},{"date":"2023-07-25","close":26539.4062},{"date":"2023-07-26","close":25726.4883},{"date":"2023-07-27","close":26013.4004},{"date":"2023-07-28","close":26395.9492},{"date":"2023-07-31","close":26491.5879},{"date":"2023-08-01","close":27352.3262},{"date":"2023-08-02","close":27495.7812},{"date":"2023-08-03","close":27830.5137},{"date":"2023-08-04","close":27591.418},{"date":"2023-08-07","close":27256.6875},{"date":"2023-08-08","close":26730.6816},{"date":"2023-08-09","close":25917.7637},{"date":"2023-08-10","close":25869.9434},{"date":"2023-08-11","close":26635.0449},{"date":"2023-08-14","close":26395.9492},{"date":"2023-08-16","close":26491.5879},{"date":"2023-08-17","close":25869.9434},{"date":"2023-08-18","close":25487.3945},{"date":"2023-08-21","close":26204.6738},{"date":"2023-08-22","close":26300.3125},{"date":"2023-08-23","close":26156.8574},{"date":"2023-08-24","close":26061.2188},{"date":"2023-08-25","close":26061.2188},{"date":"2023-08-28","close":26348.1309},{"date":"2023-08-29","close":26730.6816},{"date":"2023-08-30","close":26921.9551},{"date":"2023-08-31","close":27017.5938},{"date":"2023-09-01","close":26682.8633},{"date":"2023-09-04","close":26969.7754},{"date":"2023-09-05","close":27591.418},{"date":"2023-09-06","close":28978.1621},{"date":"2023-09-07","close":27639.2383},{"date":"2023-09-08","close":27639.2383},{"date":"2023-09-11","close":27447.9629},{"date":"2023-09-12","close":27543.5996},{"date":"2023-09-13","close":28691.25},{"date":"2023-09-14","close":30412.7266},{"date":"2023-09-15","close":30460.5449},{"date":"2023-09-18","close":29791.082},{"date":"2023-09-19","close":30030.1758},{"date":"2023-09-20","close":29025.9824},{"date":"2023-09-21","close":29312.8926},{"date":"2023-09-22","close":29743.2637},{"date":"2023-09-25","close":29647.625},{"date":"2023-09-26","close":28930.3438},{"date":"2023-09-27","close":28595.6133},{"date":"2023-10-04","close":27734.875},{"date":"2023-10-05","close":27543.5996},{"date":"2023-10-06","close":28213.0625},{"date":"2023-10-10","close":28213.0625},{"date":"2023-10-11","close":29025.9824},{"date":"2023-10-12","close":29504.168},{"date":"2023-10-13","close":29121.6191},{"date":"2023-10-16","close":28691.25},{"date":"2023-10-17","close":28547.7949},{"date":"2023-10-18","close":28404.3379},{"date":"2023-10-19","close":28404.3379},{"date":"2023-10-20","close":28213.0625},{"date":"2023-10-23","close":27065.4121},{"date":"2023-10-24","close":28213.0625},{"date":"2023-10-25","close":27687.0566},{"date":"2023-10-26","close":27065.4121},{"date":"2023-10-27","close":28165.2441},{"date":"2023-10-30","close":28069.6055},{"date":"2023-10-31","close":27973.9707},{"date":"2023-11-01","close":28499.9766},{"date":"2023-11-02","close":27926.1504},{"date":"2023-11-03","close":27782.6934},{"date":"2023-11-06","close":27782.6934},{"date":"2023-11-07","close":27591.418},{"date":"2023-11-08","close":28117.4238},{"date":"2023-11-09","close":27734.875},{"date":"2023-11-10","close":28069.6055},{"date":"2023-11-13","close":28021.7871},{"date":"2023-11-14","close":28643.4297},{"date":"2023-11-15","close":28069.6055},{"date":"2023-11-16","close":28404.3379},{"date":"2023-11-17","close":28260.8809},{"date":"2023-11-20","close":28595.6133},{"date":"2023-11-21","close":28691.25},{"date":"2023-11-22","close":30890.9141},{"date":"2023-11-23","close":30890.9141},{"date":"2023-11-24","close":29169.4395},{"date":"2023-11-27","close":28834.707},{"date":"2023-11-28","close":30651.8184},{"date":"2023-11-29","close":30030.1758},{"date":"2023-11-30","close":29934.5371},{"date":"2023-12-01","close":32947.1211},{"date":"2023-12-04","close":31656.0137},{"date":"2023-12-05","close":41124.125},{"date":"2023-12-06","close":37537.7188},{"date":"2023-12-07","close":35864.0625},{"date":"2023-12-08","close":34716.4141},{"date":"2023-12-11","close":33807.8555},{"date":"2023-12-12","close":33281.8516},{"date":"2023-12-13","close":34094.7695},{"date":"2023-12-14","close":34046.9492},{"date":"2023-12-15","close":32899.3008},{"date":"2023-12-18","close":33377.4883},{"date":"2023-12-19","close":31273.4629},{"date":"2023-12-20","close":31034.3691},{"date":"2023-12-21","close":30795.2754},{"date":"2023-12-22","close":30651.8184},{"date":"2023-12-26","close":30604.0},{"date":"2023-12-27","close":29884.6445},{"date":"2023-12-28","close":30126.0391},{"date":"2024-01-02","close":30029.4805},{"date":"2024-01-03","close":29932.9219},{"date":"2024-01-04","close":29643.25},{"date":"2024-01-05","close":30222.5957},{"date":"2024-01-08","close":30029.4805},{"date":"2024-01-09","close":30560.5508},{"date":"2024-01-10","close":30463.9922},{"date":"2024-01-11","close":30077.7598},{"date":"2024-01-12","close":29788.0859},{"date":"2024-01-15","close":29643.25},{"date":"2024-01-16","close":29739.8066},{"date":"2024-01-17","close":28774.2285},{"date":"2024-01-18","close":28629.3926},{"date":"2024-01-19","close":28870.7871},{"date":"2024-01-22","close":28774.2285},{"date":"2024-01-23","close":28484.5566},{"date":"2024-01-24","close":28484.5566},{"date":"2024-01-25","close":28436.2773},{"date":"2024-01-26","close":28484.5566},{"date":"2024-01-29","close":28001.7676},{"date":"2024-01-30","close":28194.8828},{"date":"2024-01-31","close":28725.9512},{"date":"2024-02-01","close":28774.2285},{"date":"2024-02-02","close":29788.0859},{"date":"2024-02-05","close":28677.6719},{"date":"2024-02-06","close":28532.834},{"date":"2024-02-07","close":28967.3438},{"date":"2024-02-08","close":29305.2969},{"date":"2024-02-13","close":28677.6719},{"date":"2024-02-14","close":28436.2773},{"date":"2024-02-15","close":28387.998},{"date":"2024-02-16","close":28339.7188},{"date":"2024-02-19","close":28291.4395},{"date":"2024-02-20","close":28436.2773},{"date":"2024-02-21","close":29160.4609},{"date":"2024-02-22","close":28822.5078},{"date":"2024-02-23","close":29160.4609},{"date":"2024-02-26","close":29305.2969},{"date":"2024-02-27","close":29305.2969},{"date":"2024-02-28","close":28919.0664},{"date":"2024-02-29","close":28581.1133},{"date":"2024-03-04","close":28387.998},{"date":"2024-03-05","close":28194.8828},{"date":"2024-03-06","close":28436.2773},{"date":"2024-03-07","close":28098.3242},{"date":"2024-03-08","close":28146.6035},{"date":"2024-03-11","close":28050.0449},{"date":"2024-03-12","close":27615.5352},{"date":"2024-03-13","close":27470.6992},{"date":"2024-03-14","close":27518.9785},{"date":"2024-03-15","close":27132.7461},{"date":"2024-03-18","close":27518.9785},{"date":"2024-03-19","close":27325.8613},{"date":"2024-03-20","close":27277.584},{"date":"2024-03-21","close":27325.8613},{"date":"2024-03-22","close":28725.9512},{"date":"2024-03-25","close":28581.1133},{"date":"2024-03-26","close":27905.209},{"date":"2024-03-27","close":27615.5352},{"date":"2024-03-28","close":27518.9785},{"date":"2024-03-29","close":27808.6504},{"date":"2024-04-01","close":28339.7188},{"date":"2024-04-02","close":27470.6992},{"date":"2024-04-03","close":27277.584},{"date":"2024-04-04","close":27325.8613},{"date":"2024-04-05","close":27229.3047},{"date":"2024-04-08","close":26505.1211},{"date":"2024-04-09","close":26649.957},{"date":"2024-04-11","close":26698.2363},{"date":"2024-04-12","close":26263.7266},{"date":"2024-04-15","close":26408.5625},{"date":"2024-04-16","close":26553.4004},{"date":"2024-04-17","close":25732.6582},{"date":"2024-04-18","close":25442.9863},{"date":"2024-04-19","close":26070.6113},{"date":"2024-04-22","close":25491.2637},{"date":"2024-04-23","close":25636.1016},{"date":"2024-04-24","close":25587.8223},{"date":"2024-04-25","close":25201.5918},{"date":"2024-04-26","close":25249.8691},{"date":"2024-04-29","close":25346.4277},{"date":"2024-04-30","close":25298.1484},{"date":"2024-05-02","close":25442.9863},{"date":"2024-05-03","close":25732.6582},{"date":"2024-05-07","close":25877.4961},{"date":"2024-05-08","close":25877.4961},{"date":"2024-05-09","close":25829.2168},{"date":"2024-05-10","close":25829.2168},{"date":"2024-05-13","close":25925.7734},{"date":"2024-05-14","close":25925.7734},{"date":"2024-05-16","close":26215.4473},{"date":"2024-05-17","close":26263.7266},{"date":"2024-05-20","close":26263.7266},{"date":"2024-05-21","close":26312.0059},{"date":"2024-05-22","close":26263.7266},{"date":"2024-05-23","close":25636.1016},{"date":"2024-05-24","close":26070.6113},{"date":"2024-05-27","close":25587.8223},{"date":"2024-05-28","close":25732.6582},{"date":"2024-05-29","close":25974.0527},{"date":"2024-05-30","close":25249.8691},{"date":"2024-05-31","close":25636.1016},{"date":"2024-06-03","close":25636.1016},{"date":"2024-06-04","close":25829.2168},{"date":"2024-06-05","close":25201.5918},{"date":"2024-06-07","close":25394.707},{"date":"2024-06-10","close":25442.9863},{"date":"2024-06-11","close":25298.1484},{"date":"2024-06-12","close":25442.9863},{"date":"2024-06-13","close":25491.2637},{"date":"2024-06-14","close":25491.2637},{"date":"2024-06-17","close":25394.707},{"date":"2024-06-18","close":25056.7539},{"date":"2024-06-19","close":25346.4277},{"date":"2024-06-20","close":25732.6582},{"date":"2024-06-21","close":25394.707},{"date":"2024-06-24","close":24960.1973},{"date":"2024-06-25","close":25056.7539},{"date":"2024-06-26","close":24670.5234},{"date":"2024-06-27","close":24863.6387},{"date":"2024-06-28","close":24911.918},{"date":"2024-07-01","close":24863.6387},{"date":"2024-07-02","close":24187.7344},{"date":"2024-07-03","close":24187.7344},{"date":"2024-07-04","close":23946.3398},{"date":"2024-07-05","close":23946.3398},{"date":"2024-07-08","close":23946.3398},{"date":"2024-07-09","close":25201.5918},{"date":"2024-07-10","close":24815.3594},{"date":"2024-07-11","close":25249.8691},{"date":"2024-07-12","close":25249.8691},{"date":"2024-07-15","close":24622.2441},{"date":"2024-07-16","close":25105.0332},{"date":"2024-07-17","close":25105.0332},{"date":"2024-07-18","close":24718.8027},{"date":"2024-07-19","close":25201.5918},{"date":"2024-07-22","close":25056.7539},{"date":"2024-07-23","close":24573.9648},{"date":"2024-07-24","close":24573.9648},{"date":"2024-07-25","close":24573.9648},{"date":"2024-07-26","close":24091.1758},{"date":"2024-07-29","close":24091.1758},{"date":"2024-07-30","close":24380.8496},{"date":"2024-07-31","close":24042.8965},{"date":"2024-08-01","close":24815.3594},{"date":"2024-08-02","close":24236.0137},{"date":"2024-08-05","close":23173.875},{"date":"2024-08-06","close":23270.4336},{"date":"2024-08-07","close":25829.2168},{"date":"2024-08-08","close":28339.7188},{"date":"2024-08-09","close":27229.3047},{"date":"2024-08-12","close":31091.6172},{"date":"2024-08-13","close":27953.4883},{"date":"2024-08-14","close":27374.1406},{"date":"2024-08-16","close":30753.666},{"date":"2024-08-19","close":28484.5566},{"date":"2024-08-20","close":28194.8828},{"date":"2024-08-21","close":27953.4883},{"date":"2024-08-22","close":26505.1211},{"date":"2024-08-23","close":26746.5156},{"date":"2024-08-26","close":26070.6113},{"date":"2024-08-27","close":26118.8906},{"date":"2024-08-28","close":26167.168},{"date":"2024-08-29","close":25491.2637},{"date":"2024-08-30","close":25732.6582},{"date":"2024-09-02","close":25394.707},{"date":"2024-09-03","close":25008.4746},{"date":"2024-09-04","close":24670.5234},{"date":"2024-09-05","close":24332.5703},{"date":"2024-09-06","close":23849.7812},{"date":"2024-09-09","close":23753.2246},{"date":"2024-09-10","close":24911.918},{"date":"2024-09-11","close":24429.1289},{"date":"2024-09-12","close":24670.5234},{"date":"2024-09-13","close":25105.0332},{"date":"2024-09-19","close":24139.4551},{"date":"2024-09-20","close":24380.8496},{"date":"2024-09-23","close":24477.4082},{"date":"2024-09-24","close":24139.4551},{"date":"2024-09-25","close":23753.2246},{"date":"2024-09-26","close":23994.6191},{"date":"2024-09-27","close":24139.4551},{"date":"2024-09-30","close":24332.5703},{"date":"2024-10-02","close":23994.6191},{"date":"2024-10-04","close":23849.7812},{"date":"2024-10-07","close":23849.7812},{"date":"2024-10-08","close":23801.5039},{"date":"2024-10-10","close":23801.5039},{"date":"2024-10-11","close":23801.5039},{"date":"2024-10-14","close":23318.7129},{"date":"2024-10-15","close":23029.0391},{"date":"2024-10-16","close":23318.7129},{"date":"2024-10-17","close":23318.7129},{"date":"2024-10-18","close":23608.3867},{"date":"2024-10-21","close":24525.6855},{"date":"2024-10-22","close":24380.8496},{"date":"2024-10-23","close":24139.4551},{"date":"2024-10-24","close":23994.6191},{"date":"2024-10-25","close":23704.9453},{"date":"2024-10-28","close":23946.3398},{"date":"2024-10-29","close":23463.5488},{"date":"2024-10-30","close":23173.875},{"date":"2024-10-31","close":23366.9902},{"date":"2024-11-01","close":23173.875},{"date":"2024-11-04","close":24429.1289},{"date":"2024-11-05","close":23849.7812},{"date":"2024-11-06","close":24042.8965},{"date":"2024-11-07","close":23560.1074},{"date":"2024-11-08","close":23222.1543},{"date":"2024-11-11","close":23173.875},{"date":"2024-11-12","close":22642.8066},{"date":"2024-11-13","close":22304.8555},{"date":"2024-11-14","close":22401.4121},{"date":"2024-11-15","close":21966.9023},{"date":"2024-11-18","close":21966.9023},{"date":"2024-11-19","close":21773.7871},{"date":"2024-11-20","close":21725.5078},{"date":"2024-11-21","close":21725.5078},{"date":"2024-11-22","close":21822.0664},{"date":"2024-11-25","close":21628.9512},{"date":"2024-11-26","close":21628.9512},{"date":"2024-11-27","close":21628.9512},{"date":"2024-11-28","close":22063.4609},{"date":"2024-11-29","close":26263.7266},{"date":"2024-12-02","close":23318.7129},{"date":"2024-12-03","close":25249.8691},{"date":"2024-12-04","close":23222.1543},{"date":"2024-12-05","close":22932.4805},{"date":"2024-12-06","close":21628.9512},{"date":"2024-12-09","close":21435.8359},{"date":"2024-12-10","close":21725.5078},{"date":"2024-12-11","close":22739.3652},{"date":"2024-12-12","close":22835.9238},{"date":"2024-12-13","close":22691.0859},{"date":"2024-12-16","close":23560.1074},{"date":"2024-12-17","close":22980.7598},{"date":"2024-12-18","close":22111.7402},{"date":"2024-12-19","close":22063.4609},{"date":"2024-12-20","close":22160.0195},{"date":"2024-12-23","close":22304.8555},{"date":"2024-12-24","close":22449.6914},{"date":"2024-12-26","close":22063.4609},{"date":"2024-12-27","close":22408.9746},{"date":"2024-12-30","close":23346.7949},{"date":"2025-01-02","close":22803.8457},{"date":"2025-01-03","close":23100.0},{"date":"2025-01-06","close":24778.2051},{"date":"2025-01-07","close":24580.7676},{"date":"2025-01-08","close":24284.6152},{"date":"2025-01-09","close":23939.1016},{"date":"2025-01-10","close":23494.8711},{"date":"2025-01-13","close":23001.2812},{"date":"2025-01-14","close":23692.3066},{"date":"2025-01-15","close":23642.9473},{"date":"2025-01-16","close":23840.3848},{"date":"2025-01-17","close":23198.7168},{"date":"2025-01-20","close":23396.1523},{"date":"2025-01-21","close":23050.6406},{"date":"2025-01-22","close":22803.8457},{"date":"2025-01-23","close":22606.4102},{"date":"2025-01-24","close":23050.6406},{"date":"2025-01-31","close":22705.127},{"date":"2025-02-03","close":22310.2559},{"date":"2025-02-04","close":22507.6914},{"date":"2025-02-05","close":22705.127},{"date":"2025-02-06","close":23149.3574},{"date":"2025-02-07","close":22655.7695},{"date":"2025-02-10","close":22507.6914},{"date":"2025-02-11","close":22557.0508},{"date":"2025-02-12","close":22359.6152},{"date":"2025-02-13","close":22162.1797},{"date":"2025-02-14","close":22310.2559},{"date":"2025-02-17","close":22310.2559},{"date":"2025-02-18","close":22359.6152},{"date":"2025-02-19","close":22458.332},{"date":"2025-02-20","close":22359.6152},{"date":"2025-02-21","close":22359.6152},{"date":"2025-02-24","close":22458.332},{"date":"2025-02-25","close":22606.4102},{"date":"2025-02-26","close":22557.0508},{"date":"2025-02-27","close":22705.127},{"date":"2025-02-28","close":22705.127},{"date":"2025-03-04","close":22162.1797},{"date":"2025-03-05","close":22211.5371},{"date":"2025-03-06","close":22359.6152},{"date":"2025-03-07","close":22211.5371},{"date":"2025-03-10","close":22211.5371},{"date":"2025-03-11","close":22211.5371},{"date":"2025-03-12","close":22112.8203},{"date":"2025-03-13","close":21619.2305},{"date":"2025-03-14","close":21323.0762},{"date":"2025-03-17","close":21619.2305},{"date":"2025-03-18","close":21471.1523},{"date":"2025-03-19","close":21421.7949},{"date":"2025-03-20","close":20632.0508},{"date":"2025-03-21","close":20928.2051},{"date":"2025-03-24","close":20483.9746},{"date":"2025-03-25","close":20681.4102},{"date":"2025-03-26","close":20286.5371},{"date":"2025-03-27","close":20335.8965},{"date":"2025-03-28","close":20286.5371},{"date":"2025-03-31","close":19792.9473},{"date":"2025-04-01","close":19694.2305},{"date":"2025-04-02","close":19635.0},{"date":"2025-04-03","close":19477.0508},{"date":"2025-04-04","close":19546.1523},{"date":"2025-04-07","close":19141.4102},{"date":"2025-04-08","close":18904.4863},{"date":"2025-04-09","close":18262.8203},{"date":"2025-04-10","close":18381.2812},{"date":"2025-04-11","close":18460.2559},{"date":"2025-04-14","close":18943.9746},{"date":"2025-04-15","close":21520.5117},{"date":"2025-04-16","close":21026.9219},{"date":"2025-04-17","close":21125.6406},{"date":"2025-04-18","close":20533.332},{"date":"2025-04-21","close":20928.2051},{"date":"2025-04-22","close":20483.9746},{"date":"2025-04-23","close":20730.7695},{"date":"2025-04-24","close":20730.7695},{"date":"2025-04-25","close":20582.6914},{"date":"2025-04-28","close":20829.4863},{"date":"2025-04-29","close":20878.8457},{"date":"2025-04-30","close":21372.4355},{"date":"2025-05-02","close":20582.6914},{"date":"2025-05-07","close":20730.7695},{"date":"2025-05-08","close":21569.8711},{"date":"2025-05-09","close":20385.2559},{"date":"2025-05-12","close":20483.9746},{"date":"2025-05-13","close":20187.8203},{"date":"2025-05-14","close":19743.5898},{"date":"2025-05-15","close":19595.5117},{"date":"2025-05-16","close":19072.3066},{"date":"2025-05-19","close":19417.8203},{"date":"2025-05-20","close":19496.7949},{"date":"2025-05-21","close":19496.7949},{"date":"2025-05-22","close":25321.1523},{"date":"2025-05-23","close":21520.5117},{"date":"2025-05-26","close":22014.1016},{"date":"2025-05-27","close":20977.5645},{"date":"2025-05-28","close":20582.6914},{"date":"2025-05-29","close":21026.9219},{"date":"2025-05-30","close":22458.332},{"date":"2025-06-02","close":29171.1523},{"date":"2025-06-04","close":34551.2812},{"date":"2025-06-05","close":44916.6641},{"date":"2025-06-09","close":57651.2812},{"date":"2025-06-10","close":48371.793},{"date":"2025-06-11","close":59230.7656},{"date":"2025-06-12","close":57058.9727},{"date":"2025-06-13","close":51234.6133},{"date":"2025-06-16","close":43435.8945},{"date":"2025-06-17","close":50543.5898},{"date":"2025-06-18","close":47680.7695},{"date":"2025-06-19","close":43880.125},{"date":"2025-06-20","close":40326.2812},{"date":"2025-06-23","close":36229.4844},{"date":"2025-06-24","close":47088.4609},{"date":"2025-06-25","close":43929.4844},{"date":"2025-06-26","close":41461.5391},{"date":"2025-06-27","close":42547.4336},{"date":"2025-06-30","close":40474.3594},{"date":"2025-07-01","close":39191.0234},{"date":"2025-07-02","close":38598.7188},{"date":"2025-07-03","close":37512.8203},{"date":"2025-07-04","close":34748.7188},{"date":"2025-07-07","close":34551.2812},{"date":"2025-07-08","close":33909.6133},{"date":"2025-07-09","close":33416.0234},{"date":"2025-07-10","close":36525.6406},{"date":"2025-07-11","close":35637.1797},{"date":"2025-07-14","close":33662.8203},{"date":"2025-07-15","close":33070.5117},{"date":"2025-07-16","close":32576.9219},{"date":"2025-07-17","close":34699.3594},{"date":"2025-07-18","close":33514.7422},{"date":"2025-07-21","close":33218.5898},{"date":"2025-07-22","close":31096.1523},{"date":"2025-07-23","close":31392.3066},{"date":"2025-07-24","close":30405.127},{"date":"2025-07-25","close":30651.9219},{"date":"2025-07-28","close":30059.6152},{"date":"2025-07-29","close":28776.2812},{"date":"2025-07-30","close":28578.8457},{"date":"2025-07-31","close":28628.2051},{"date":"2025-08-01","close":28134.6152},{"date":"2025-08-04","close":28233.332},{"date":"2025-08-05","close":28430.7676},{"date":"2025-08-06","close":28085.2559},{"date":"2025-08-07","close":28085.2559},{"date":"2025-08-08","close":30602.5625},{"date":"2025-08-11","close":28924.3574},{"date":"2025-08-12","close":29220.5117},{"date":"2025-08-13","close":29812.8203},{"date":"2025-08-14","close":28677.5625},{"date":"2025-08-18","close":28578.8457},{"date":"2025-08-19","close":28529.4863},{"date":"2025-08-20","close":28035.8965},{"date":"2025-08-21","close":28035.8965},{"date":"2025-08-22","close":28134.6152},{"date":"2025-08-25","close":28628.2051},{"date":"2025-08-26","close":28726.9219},{"date":"2025-08-27","close":28628.2051},{"date":"2025-08-28","close":27789.1016},{"date":"2025-08-29","close":27443.5898},{"date":"2025-09-01","close":26653.8457},{"date":"2025-09-02","close":26012.1797},{"date":"2025-09-03","close":27344.8711},{"date":"2025-09-04","close":27048.7168},{"date":"2025-09-05","close":26950.0},{"date":"2025-09-08","close":26950.0},{"date":"2025-09-09","close":26653.8457},{"date":"2025-09-10","close":26703.2051},{"date":"2025-09-11","close":26505.7676},{"date":"2025-09-12","close":26555.127},{"date":"2025-09-15","close":26851.2812},{"date":"2025-09-16","close":26555.127},{"date":"2025-09-17","close":26110.8965},{"date":"2025-09-18","close":25962.8203},{"date":"2025-09-19","close":28350.0},{"date":"2025-09-22","close":27937.1777},{"date":"2025-09-23","close":28134.6152},{"date":"2025-09-24","close":27591.666},{"date":"2025-09-25","close":26950.0},{"date":"2025-09-26","close":26653.8457},{"date":"2025-09-29","close":27196.7949},{"date":"2025-09-30","close":28233.332},{"date":"2025-10-01","close":27542.3066},{"date":"2025-10-02","close":27196.7949},{"date":"2025-10-10","close":26801.9219},{"date":"2025-10-13","close":26357.6914},{"date":"2025-10-14","close":25913.4609},{"date":"2025-10-15","close":26555.127},{"date":"2025-10-16","close":26357.6914},{"date":"2025-10-17","close":26357.6914},{"date":"2025-10-20","close":26160.2559},{"date":"2025-10-21","close":25765.3848},{"date":"2025-10-22","close":25518.5898},{"date":"2025-10-23","close":25518.5898},{"date":"2025-10-24","close":25518.5898},{"date":"2025-10-27","close":25518.5898},{"date":"2025-10-28","close":25617.3066},{"date":"2025-10-29","close":25419.8711},{"date":"2025-10-30","close":25025.0},{"date":"2025-10-31","close":24975.6406},{"date":"2025-11-03","close":24827.5625},{"date":"2025-11-04","close":25173.0762},{"date":"2025-11-05","close":24778.2051},{"date":"2025-11-06","close":24876.9219},{"date":"2025-11-07","close":24383.332},{"date":"2025-11-10","close":24679.4863},{"date":"2025-11-11","close":24235.2559},{"date":"2025-11-12","close":24778.2051},{"date":"2025-11-13","close":25025.0},{"date":"2025-11-14","close":25271.7949},{"date":"2025-11-17","close":25222.4355},{"date":"2025-11-18","close":24876.9219},{"date":"2025-11-19","close":24383.332},{"date":"2025-11-20","close":24383.332},{"date":"2025-11-21","close":23791.0254},{"date":"2025-11-24","close":23741.666},{"date":"2025-11-25","close":23692.3066},{"date":"2025-11-26","close":24136.5371},{"date":"2025-11-27","close":24136.5371},{"date":"2025-11-28","close":24284.6152},{"date":"2025-12-01","close":24235.2559},{"date":"2025-12-02","close":24482.0508},{"date":"2025-12-03","close":24383.332},{"date":"2025-12-04","close":24383.332},{"date":"2025-12-05","close":25765.3848},{"date":"2025-12-08","close":25370.5117},{"date":"2025-12-09","close":25370.5117},{"date":"2025-12-10","close":25567.9473},{"date":"2025-12-11","close":26851.2812},{"date":"2025-12-12","close":26950.0},{"date":"2025-12-15","close":26160.2559},{"date":"2025-12-16","close":26456.4102},{"date":"2025-12-17","close":25962.8203},{"date":"2025-12-18","close":26752.5625},{"date":"2025-12-19","close":26160.2559},{"date":"2025-12-22","close":25962.8203},{"date":"2025-12-23","close":25271.7949},{"date":"2025-12-24","close":24778.2051},{"date":"2025-12-26","close":25469.2305},{"date":"2025-12-29","close":26357.6914},{"date":"2025-12-30","close":26012.1797},{"date":"2026-01-02","close":25962.8203},{"date":"2026-01-05","close":25271.7949},{"date":"2026-01-06","close":25271.7949},{"date":"2026-01-07","close":25025.0},{"date":"2026-01-08","close":25074.3574},{"date":"2026-01-09","close":24728.8457},{"date":"2026-01-12","close":24037.8203},{"date":"2026-01-13","close":23791.0254},{"date":"2026-01-14","close":24284.6152},{"date":"2026-01-15","close":24482.0508},{"date":"2026-01-16","close":24630.127},{"date":"2026-01-19","close":24580.7676},{"date":"2026-01-20","close":25370.5117},{"date":"2026-01-21","close":24482.0508},{"date":"2026-01-22","close":24235.2559},{"date":"2026-01-23","close":24482.0508},{"date":"2026-01-26","close":24432.6914},{"date":"2026-01-27","close":25074.3574},{"date":"2026-01-28","close":24975.6406},{"date":"2026-01-29","close":24580.7676},{"date":"2026-01-30","close":24580.7676},{"date":"2026-02-02","close":23741.666},{"date":"2026-02-03","close":24284.6152},{"date":"2026-02-04","close":23988.4609},{"date":"2026-02-05","close":24136.5371},{"date":"2026-02-06","close":23692.3066},{"date":"2026-02-09","close":24185.8965},{"date":"2026-02-10","close":24482.0508},{"date":"2026-02-11","close":24580.7676},{"date":"2026-02-12","close":24383.332},{"date":"2026-02-13","close":24284.6152},{"date":"2026-02-19","close":24185.8965},{"date":"2026-02-20","close":24333.9746},{"date":"2026-02-23","close":24432.6914},{"date":"2026-02-24","close":24926.2812},{"date":"2026-02-25","close":24778.2051},{"date":"2026-02-26","close":23988.4609},{"date":"2026-02-27","close":24482.0508},{"date":"2026-03-03","close":23791.0254},{"date":"2026-03-04","close":22310.2559},{"date":"2026-03-05","close":22803.8457},{"date":"2026-03-06","close":23198.7168},{"date":"2026-03-09","close":22112.8203},{"date":"2026-03-10","close":23840.3848},{"date":"2026-03-11","close":23692.3066},{"date":"2026-03-12","close":23593.5898},{"date":"2026-03-13","close":23692.3066},{"date":"2026-03-16","close":23593.5898},{"date":"2026-03-17","close":23840.3848},{"date":"2026-03-18","close":23741.666},{"date":"2026-03-19","close":23741.666},{"date":"2026-03-20","close":23791.0254},{"date":"2026-03-23","close":23297.4355},{"date":"2026-03-24","close":23692.3066},{"date":"2026-03-25","close":23445.5117},{"date":"2026-03-26","close":23544.2305},{"date":"2026-03-27","close":23100.0},{"date":"2026-03-30","close":23300.0},{"date":"2026-03-31","close":22650.0},{"date":"2026-04-01","close":23000.0},{"date":"2026-04-02","close":22800.0},{"date":"2026-04-03","close":23000.0},{"date":"2026-04-06","close":22900.0},{"date":"2026-04-07","close":23350.0},{"date":"2026-04-08","close":22900.0},{"date":"2026-04-09","close":23100.0},{"date":"2026-04-10","close":22950.0},{"date":"2026-04-13","close":22800.0},{"date":"2026-04-14","close":23400.0},{"date":"2026-04-15","close":23250.0},{"date":"2026-04-16","close":23250.0},{"date":"2026-04-17","close":25200.0},{"date":"2026-04-20","close":24700.0},{"date":"2026-04-21","close":24250.0},{"date":"2026-04-22","close":24000.0},{"date":"2026-04-23","close":23650.0},{"date":"2026-04-24","close":23750.0},{"date":"2026-04-27","close":23300.0},{"date":"2026-04-28","close":23100.0},{"date":"2026-04-29","close":22900.0},{"date":"2026-04-30","close":22950.0},{"date":"2026-05-04","close":22800.0},{"date":"2026-05-06","close":22550.0},{"date":"2026-05-07","close":22350.0},{"date":"2026-05-08","close":22700.0},{"date":"2026-05-11","close":22550.0},{"date":"2026-05-12","close":24400.0},{"date":"2026-05-13","close":28500.0},{"date":"2026-05-14","close":26500.0},{"date":"2026-05-15","close":24150.0},{"date":"2026-05-18","close":24200.0},{"date":"2026-05-19","close":24500.0},{"date":"2026-05-20","close":28750.0},{"date":"2026-05-21","close":25150.0},{"date":"2026-05-22","close":24500.0},{"date":"2026-05-26","close":23600.0},{"date":"2026-05-27","close":24350.0},{"date":"2026-05-28","close":23600.0},{"date":"2026-05-29","close":22800.0},{"date":"2026-06-01","close":22150.0},{"date":"2026-06-02","close":22150.0},{"date":"2026-06-04","close":21500.0},{"date":"2026-06-05","close":21450.0},{"date":"2026-06-08","close":20350.0},{"date":"2026-06-09","close":20300.0},{"date":"2026-06-10","close":20150.0},{"date":"2026-06-11","close":20450.0},{"date":"2026-06-12","close":20350.0},{"date":"2026-06-15","close":20750.0},{"date":"2026-06-16","close":21100.0},{"date":"2026-06-17","close":20500.0},{"date":"2026-06-18","close":19990.0},{"date":"2026-06-19","close":19760.0},{"date":"2026-06-22","close":19490.0},{"date":"2026-06-23","close":18290.0},{"date":"2026-06-24","close":18200.0},{"date":"2026-06-25","close":18400.0},{"date":"2026-06-26","close":18010.0},{"date":"2026-06-29","close":18970.0},{"date":"2026-06-30","close":18890.0},{"date":"2026-07-01","close":18850.0},{"date":"2026-07-02","close":18100.0},{"date":"2026-07-03","close":18280.0},{"date":"2026-07-06","close":18100.0},{"date":"2026-07-07","close":17620.0},{"date":"2026-07-08","close":16540.0},{"date":"2026-07-09","close":16810.0},{"date":"2026-07-10","close":17770.0},{"date":"2026-07-13","close":17000.0},{"date":"2026-07-14","close":16920.0},{"date":"2026-07-15","close":16830.0},{"date":"2026-07-16","close":16600.0},{"date":"2026-07-20","close":16100.0},{"date":"2026-07-21","close":15720.0},{"date":"2026-07-22","close":15510.0},{"date":"2026-07-23","close":15520.0},{"date":"2026-07-24","close":15520.0},{"date":"2026-07-27","close":15680.0},{"date":"2026-07-28","close":15100.0},{"date":"2026-07-29","close":13800.0},{"date":"2026-07-30","close":14000.0},{"date":"2026-07-31","close":14070.0},{"date":"2026-08-03","close":14210.0},{"date":"2026-08-04","close":15300.0},{"date":"2026-08-05","close":15290.0},{"date":"2026-08-06","close":15450.0},{"date":"2026-08-07","close":15330.0},{"date":"2026-08-10","close":15700.0},{"date":"2026-08-11","close":16070.0},{"date":"2026-08-12","close":16930.0},{"date":"2026-08-13","close":17270.0},{"date":"2026-08-14","close":17250.0},{"date":"2026-08-18","close":16800.0},{"date":"2026-08-19","close":16360.0},{"date":"2026-08-20","close":16690.0},{"date":"2026-08-21","close":16500.0},{"date":"2026-08-24","close":18300.0},{"date":"2026-08-25","close":16970.0},{"date":"2026-08-26","close":16730.0},{"date":"2026-08-27","close":16780.0},{"date":"2026-08-28","close":17760.0},{"date":"2026-08-31","close":17770.0},{"date":"2026-09-01","close":17530.0},{"date":"2026-09-02","close":17680.0},{"date":"2026-09-03","close":18000.0},{"date":"2026-09-04","close":17690.0},{"date":"2026-09-07","close":17700.0},{"date":"2026-09-08","close":18180.0},{"date":"2026-09-09","close":18100.0},{"date":"2026-09-10","close":17630.0},{"date":"2026-09-11","close":17900.0},{"date":"2026-09-14","close":17500.0},{"date":"2026-09-15","close":17890.0},{"date":"2026-09-16","close":18180.0},{"date":"2026-09-17","close":18000.0},{"date":"2026-09-18","close":18240.0},{"date":"2026-09-21","close":18240.0},{"date":"2026-09-22","close":18490.0},{"date":"2026-09-23","close":18690.0},{"date":"2026-09-28","close":18410.0},{"date":"2026-09-29","close":18570.0},{"date":"2026-09-30","close":17870.0},{"date":"2026-10-01","close":18350.0},{"date":"2026-10-02","close":18350.0},{"date":"2026-10-06","close":17530.0},{"date":"2026-10-07","close":18750.0},{"date":"2026-10-08","close":18000.0},{"date":"2026-10-12","close":17660.0},{"date":"2026-10-13","close":17000.0},{"date":"2026-10-14","close":17350.0},{"date":"2026-10-15","close":17000.0},{"date":"2026-10-16","close":17590.0},{"date":"2026-10-19","close":16910.0},{"date":"2026-10-20","close":16730.0},{"date":"2026-10-21","close":16730.0},{"date":"2026-10-22","close":16730.0},{"date":"2026-10-23","close":16320.0}],"chart_data":[{"date":"2024-10-23","open":23560,"high":24622,"low":23560,"close":24139,"volume":474,"rsi_14":46.97,"sma_20":24730.0,"sma_60":25961.67,"sma_120":26102.08},{"date":"2024-10-24","open":24622,"high":24622,"low":23995,"close":23995,"volume":206,"rsi_14":50.0,"sma_20":24705.0,"sma_60":25951.67,"sma_120":26088.33},{"date":"2024-10-25","open":23946,"high":23995,"low":23657,"close":23705,"volume":112,"rsi_14":47.69,"sma_20":24682.5,"sma_60":25936.67,"sma_120":26075.42},{"date":"2024-10-28","open":23705,"high":23946,"low":23705,"close":23946,"volume":401,"rsi_14":51.43,"sma_20":24692.5,"sma_60":25925.83,"sma_120":26064.17},{"date":"2024-10-29","open":24043,"high":24043,"low":23174,"close":23464,"volume":240,"rsi_14":45.57,"sma_20":24665.0,"sma_60":25915.0,"sma_120":26047.92},{"date":"2024-10-30","open":23270,"high":23464,"low":23174,"close":23174,"volume":439,"rsi_14":42.35,"sma_20":24615.0,"sma_60":25899.17,"sma_120":26029.58},{"date":"2024-10-31","open":23174,"high":23367,"low":23126,"close":23367,"volume":866,"rsi_14":44.94,"sma_20":24565.0,"sma_60":25881.67,"sma_120":26011.67},{"date":"2024-11-01","open":23077,"high":23270,"low":23077,"close":23174,"volume":110,"rsi_14":48.19,"sma_20":24522.5,"sma_60":25866.67,"sma_120":25989.58},{"date":"2024-11-04","open":26071,"high":26409,"low":23946,"close":24429,"volume":4885,"rsi_14":64.08,"sma_20":24552.5,"sma_60":25860.0,"sma_120":25977.08},{"date":"2024-11-05","open":23608,"high":24815,"low":23512,"close":23850,"volume":732,"rsi_14":55.05,"sma_20":24552.5,"sma_60":25853.33,"sma_120":25959.58},{"date":"2024-11-06","open":23850,"high":25008,"low":23512,"close":24043,"volume":1089,"rsi_14":56.64,"sma_20":24565.0,"sma_60":25868.33,"sma_120":25944.17},{"date":"2024-11-07","open":24574,"high":24574,"low":23560,"close":23560,"volume":214,"rsi_14":49.57,"sma_20":24552.5,"sma_60":25873.33,"sma_120":25924.58},{"date":"2024-11-08","open":23850,"high":23850,"low":23174,"close":23222,"volume":177,"rsi_14":37.14,"sma_20":24522.5,"sma_60":25828.33,"sma_120":25901.25},{"date":"2024-11-11","open":23270,"high":23270,"low":22691,"close":23174,"volume":635,"rsi_14":37.86,"sma_20":24515.0,"sma_60":25739.17,"sma_120":25877.5},{"date":"2024-11-12","open":23174,"high":23174,"low":22643,"close":22643,"volume":1044,"rsi_14":35.78,"sma_20":24495.0,"sma_60":25660.0,"sma_120":25846.67},{"date":"2024-11-13","open":22739,"high":22739,"low":22208,"close":22305,"volume":256,"rsi_14":34.51,"sma_20":24442.5,"sma_60":25508.33,"sma_120":25812.5},{"date":"2024-11-14","open":22305,"high":23174,"low":22208,"close":22401,"volume":394,"rsi_14":37.61,"sma_20":24395.0,"sma_60":25412.5,"sma_120":25779.17},{"date":"2024-11-15","open":21870,"high":22160,"low":21677,"close":21967,"volume":297,"rsi_14":31.86,"sma_20":24310.0,"sma_60":25319.17,"sma_120":25741.67},{"date":"2024-11-18","open":21967,"high":21967,"low":21967,"close":21967,"volume":69,"rsi_14":34.95,"sma_20":24177.5,"sma_60":25167.5,"sma_120":25704.58},{"date":"2024-11-19","open":21726,"high":22401,"low":21726,"close":21774,"volume":468,"rsi_14":35.64,"sma_20":24042.5,"sma_60":25051.67,"sma_120":25671.25},{"date":"2024-11-20","open":21774,"high":21870,"low":21726,"close":21726,"volume":636,"rsi_14":32.65,"sma_20":23917.5,"sma_60":24940.0,"sma_120":25633.75},{"date":"2024-11-21","open":21388,"high":22015,"low":21388,"close":21726,"volume":543,"rsi_14":34.04,"sma_20":23800.0,"sma_60":24832.5,"sma_120":25600.42},{"date":"2024-11-22","open":21774,"high":21870,"low":21774,"close":21822,"volume":105,"rsi_14":11.43,"sma_20":23702.5,"sma_60":24751.67,"sma_120":25566.67},{"date":"2024-11-25","open":21726,"high":21726,"low":21581,"close":21629,"volume":463,"rsi_14":12.9,"sma_20":23582.5,"sma_60":24663.33,"sma_120":25529.17},{"date":"2024-11-26","open":21629,"high":22063,"low":21532,"close":21629,"volume":219,"rsi_14":6.9,"sma_20":23487.5,"sma_60":24586.67,"sma_120":25497.92},{"date":"2024-11-27","open":21629,"high":21629,"low":21629,"close":21629,"volume":125,"rsi_14":8.33,"sma_20":23407.5,"sma_60":24509.17,"sma_120":25463.33},{"date":"2024-11-28","open":21919,"high":22063,"low":21919,"close":22063,"volume":130,"rsi_14":26.0,"sma_20":23340.0,"sma_60":24438.33,"sma_120":25432.5},{"date":"2024-11-29","open":21629,"high":28002,"low":21629,"close":26264,"volume":30486,"rsi_14":73.53,"sma_20":23500.0,"sma_60":24451.67,"sma_120":25436.25},{"date":"2024-12-02","open":24815,"high":27036,"low":23270,"close":23319,"volume":8238,"rsi_14":53.76,"sma_20":23442.5,"sma_60":24410.0,"sma_120":25420.0},{"date":"2024-12-03","open":24188,"high":27519,"low":23319,"close":25250,"volume":14452,"rsi_14":63.93,"sma_20":23515.0,"sma_60":24407.5,"sma_120":25418.75},{"date":"2024-12-04","open":23657,"high":23946,"low":23222,"close":23222,"volume":2761,"rsi_14":53.28,"sma_20":23472.5,"sma_60":24376.67,"sma_120":25399.58},{"date":"2024-12-05","open":23126,"high":23126,"low":22305,"close":22932,"volume":1084,"rsi_14":53.91,"sma_20":23440.0,"sma_60":24346.67,"sma_120":25379.17},{"date":"2024-12-06","open":22450,"high":22498,"low":21629,"close":21629,"volume":2003,"rsi_14":48.76,"sma_20":23357.5,"sma_60":24300.0,"sma_120":25346.25},{"date":"2024-12-09","open":21581,"high":21581,"low":20229,"close":21436,"volume":1947,"rsi_14":48.76,"sma_20":23267.5,"sma_60":24258.33,"sma_120":25311.25},{"date":"2024-12-10","open":21581,"high":22643,"low":21243,"close":21726,"volume":786,"rsi_14":50.0,"sma_20":23220.0,"sma_60":24223.33,"sma_120":25278.75},{"date":"2024-12-11","open":21774,"high":22981,"low":21774,"close":22739,"volume":1536,"rsi_14":53.4,"sma_20":23242.5,"sma_60":24185.83,"sma_120":25255.83},{"date":"2024-12-12","open":22836,"high":26747,"low":22546,"close":22836,"volume":12823,"rsi_14":53.4,"sma_20":23265.0,"sma_60":24158.33,"sma_120":25236.67},{"date":"2024-12-13","open":23029,"high":23319,"low":22401,"close":22691,"volume":2353,"rsi_14":53.57,"sma_20":23302.5,"sma_60":24124.17,"sma_120":25213.75},{"date":"2024-12-16","open":22788,"high":24284,"low":22788,"close":23560,"volume":2752,"rsi_14":56.13,"sma_20":23385.0,"sma_60":24097.5,"sma_120":25195.0},{"date":"2024-12-17","open":23995,"high":23995,"low":22739,"close":22981,"volume":1017,"rsi_14":54.14,"sma_20":23447.5,"sma_60":24077.5,"sma_120":25174.17},{"date":"2024-12-18","open":22981,"high":22981,"low":22015,"close":22112,"volume":3292,"rsi_14":50.14,"sma_20":23467.5,"sma_60":24038.33,"sma_120":25149.58},{"date":"2024-12-19","open":22160,"high":22595,"low":21532,"close":22063,"volume":925,"rsi_14":33.33,"sma_20":23485.0,"sma_60":23996.67,"sma_120":25123.75},{"date":"2024-12-20","open":22305,"high":23174,"low":21484,"close":22160,"volume":1143,"rsi_14":44.06,"sma_20":23502.5,"sma_60":23962.5,"sma_120":25102.08},{"date":"2024-12-23","open":22160,"high":22932,"low":22160,"close":22305,"volume":1417,"rsi_14":31.52,"sma_20":23537.5,"sma_60":23937.5,"sma_120":25080.0},{"date":"2024-12-24","open":22257,"high":22884,"low":21967,"close":22450,"volume":717,"rsi_14":43.65,"sma_20":23580.0,"sma_60":23910.83,"sma_120":25058.75},{"date":"2024-12-26","open":22450,"high":23415,"low":22063,"close":22063,"volume":673,"rsi_14":42.97,"sma_20":23602.5,"sma_60":23875.0,"sma_120":25034.58},{"date":"2024-12-27","open":22557,"high":22557,"low":22162,"close":22409,"volume":629,"rsi_14":52.88,"sma_20":23595.0,"sma_60":23833.33,"sma_120":25015.0},{"date":"2024-12-30","open":22360,"high":23594,"low":22360,"close":23347,"volume":931,"rsi_14":62.18,"sma_20":23417.5,"sma_60":23813.33,"sma_120":25003.33},{"date":"2025-01-02","open":23199,"high":23692,"low":22705,"close":22804,"volume":269,"rsi_14":54.84,"sma_20":23365.0,"sma_60":23786.67,"sma_120":24989.17},{"date":"2025-01-03","open":22804,"high":23100,"low":22458,"close":23100,"volume":178,"rsi_14":48.62,"sma_20":23227.5,"sma_60":23765.0,"sma_120":24977.5},{"date":"2025-01-06","open":23149,"high":29122,"low":22903,"close":24778,"volume":9405,"rsi_14":60.28,"sma_20":23280.0,"sma_60":23772.5,"sma_120":24980.0},{"date":"2025-01-07","open":24531,"high":25617,"low":23939,"close":24581,"volume":2261,"rsi_14":59.86,"sma_20":23337.5,"sma_60":23776.67,"sma_120":24970.0},{"date":"2025-01-08","open":24828,"high":25469,"low":24038,"close":24285,"volume":2191,"rsi_14":51.54,"sma_20":23447.5,"sma_60":23775.83,"sma_120":24960.83},{"date":"2025-01-09","open":24285,"high":24285,"low":23890,"close":23939,"volume":719,"rsi_14":53.6,"sma_20":23550.0,"sma_60":23777.5,"sma_120":24945.0},{"date":"2025-01-10","open":23890,"high":23890,"low":23347,"close":23495,"volume":1003,"rsi_14":57.76,"sma_20":23615.0,"sma_60":23776.67,"sma_120":24925.42},{"date":"2025-01-13","open":22903,"high":23643,"low":22903,"close":23001,"volume":771,"rsi_14":53.6,"sma_20":23602.5,"sma_60":23762.5,"sma_120":24907.08},{"date":"2025-01-14","open":23051,"high":23692,"low":23051,"close":23692,"volume":1017,"rsi_14":57.66,"sma_20":23620.0,"sma_60":23760.0,"sma_120":24890.42},{"date":"2025-01-15","open":23594,"high":23643,"low":23396,"close":23643,"volume":71,"rsi_14":56.3,"sma_20":23642.5,"sma_60":23751.67,"sma_120":24873.33},{"date":"2025-01-16","open":23890,"high":23890,"low":23396,"close":23840,"volume":580,"rsi_14":56.62,"sma_20":23630.0,"sma_60":23730.83,"sma_120":24861.25},{"date":"2025-01-17","open":23347,"high":23495,"low":23100,"close":23199,"volume":572,"rsi_14":54.61,"sma_20":23615.0,"sma_60":23701.67,"sma_120":24839.58},{"date":"2025-01-20","open":23001,"high":23396,"low":22952,"close":23396,"volume":264,"rsi_14":57.04,"sma_20":23655.0,"sma_60":23680.0,"sma_120":24820.83},{"date":"2025-01-21","open":22952,"high":23100,"low":22952,"close":23051,"volume":411,"rsi_14":47.69,"sma_20":23680.0,"sma_60":23655.0,"sma_120":24803.33},{"date":"2025-01-22","open":23051,"high":23149,"low":22804,"close":22804,"volume":360,"rsi_14":50.0,"sma_20":23687.5,"sma_60":23630.83,"sma_120":24783.75},{"date":"2025-01-23","open":22212,"high":23100,"low":22212,"close":22606,"volume":376,"rsi_14":45.9,"sma_20":23677.5,"sma_60":23599.17,"sma_120":24762.5},{"date":"2025-01-24","open":23199,"high":23199,"low":22656,"close":23051,"volume":133,"rsi_14":31.96,"sma_20":23682.5,"sma_60":23583.33,"sma_120":24749.17},{"date":"2025-01-31","open":22409,"high":22754,"low":22409,"close":22705,"volume":540,"rsi_14":31.0,"sma_20":23690.0,"sma_60":23566.67,"sma_120":24732.92},{"date":"2025-02-03","open":22310,"high":22804,"low":22310,"close":22310,"volume":254,"rsi_14":30.39,"sma_20":23685.0,"sma_60":23540.0,"sma_120":24710.83},{"date":"2025-02-04","open":22310,"high":22606,"low":22310,"close":22508,"volume":66,"rsi_14":35.35,"sma_20":23642.5,"sma_60":23520.0,"sma_120":24693.33},{"date":"2025-02-05","open":22754,"high":22804,"low":22606,"close":22705,"volume":248,"rsi_14":41.49,"sma_20":23637.5,"sma_60":23481.67,"sma_120":24670.83},{"date":"2025-02-06","open":22903,"high":23149,"low":22508,"close":23149,"volume":337,"rsi_14":51.61,"sma_20":23640.0,"sma_60":23460.83,"sma_120":24657.08},{"date":"2025-02-07","open":23347,"high":23347,"low":22606,"close":22656,"volume":130,"rsi_14":38.2,"sma_20":23532.5,"sma_60":23428.33,"sma_120":24648.33},{"date":"2025-02-10","open":22656,"high":22656,"low":22310,"close":22508,"volume":274,"rsi_14":37.36,"sma_20":23427.5,"sma_60":23401.67,"sma_120":24637.5},{"date":"2025-02-11","open":22903,"high":22903,"low":22508,"close":22557,"volume":103,"rsi_14":35.23,"sma_20":23340.0,"sma_60":23381.67,"sma_120":24605.0},{"date":"2025-02-12","open":22508,"high":22508,"low":22360,"close":22360,"volume":92,"rsi_14":39.24,"sma_20":23260.0,"sma_60":23359.17,"sma_120":24549.17},{"date":"2025-02-13","open":22212,"high":22310,"low":22162,"close":22162,"volume":476,"rsi_14":34.18,"sma_20":23192.5,"sma_60":23342.5,"sma_120":24501.25},{"date":"2025-02-14","open":22162,"high":22310,"low":22162,"close":22310,"volume":391,"rsi_14":40.0,"sma_20":23157.5,"sma_60":23334.17,"sma_120":24421.25},{"date":"2025-02-17","open":22409,"high":22409,"low":22162,"close":22310,"volume":98,"rsi_14":42.86,"sma_20":23087.5,"sma_60":23324.17,"sma_120":24368.33},{"date":"2025-02-18","open":22409,"high":22409,"low":21915,"close":22360,"volume":458,"rsi_14":46.27,"sma_20":23022.5,"sma_60":23322.5,"sma_120":24320.83},{"date":"2025-02-19","open":22409,"high":22458,"low":22113,"close":22458,"volume":465,"rsi_14":40.0,"sma_20":22952.5,"sma_60":23322.5,"sma_120":24245.0},{"date":"2025-02-20","open":22606,"high":22606,"low":22014,"close":22360,"volume":238,"rsi_14":43.64,"sma_20":22910.0,"sma_60":23324.17,"sma_120":24187.92},{"date":"2025-02-21","open":22458,"high":22508,"low":22360,"close":22360,"volume":256,"rsi_14":51.06,"sma_20":22857.5,"sma_60":23326.67,"sma_120":24133.33},{"date":"2025-02-24","open":22360,"high":22508,"low":22360,"close":22458,"volume":81,"rsi_14":48.89,"sma_20":22827.5,"sma_60":23330.83,"sma_120":24081.67},{"date":"2025-02-25","open":22656,"high":22656,"low":22606,"close":22606,"volume":29,"rsi_14":47.73,"sma_20":22817.5,"sma_60":23335.83,"sma_120":24043.75},{"date":"2025-02-26","open":22113,"high":22606,"low":22113,"close":22557,"volume":76,"rsi_14":33.33,"sma_20":22815.0,"sma_60":23343.33,"sma_120":24003.33},{"date":"2025-02-27","open":22754,"high":22754,"low":22705,"close":22705,"volume":71,"rsi_14":51.72,"sma_20":22797.5,"sma_60":23353.33,"sma_120":23970.0},{"date":"2025-02-28","open":22705,"high":22705,"low":22705,"close":22705,"volume":48,"rsi_14":57.69,"sma_20":22797.5,"sma_60":23363.33,"sma_120":23936.25},{"date":"2025-03-04","open":22705,"high":22705,"low":22162,"close":22162,"volume":87,"rsi_14":38.89,"sma_20":22790.0,"sma_60":23356.67,"sma_120":23897.5},{"date":"2025-03-05","open":21915,"high":22212,"low":21915,"close":22212,"volume":349,"rsi_14":45.45,"sma_20":22775.0,"sma_60":23278.33,"sma_120":23865.0},{"date":"2025-03-06","open":22310,"high":22409,"low":22063,"close":22360,"volume":35,"rsi_14":56.25,"sma_20":22757.5,"sma_60":23253.33,"sma_120":23831.67},{"date":"2025-03-07","open":22458,"high":22458,"low":21915,"close":22212,"volume":442,"rsi_14":46.88,"sma_20":22710.0,"sma_60":23192.5,"sma_120":23800.0},{"date":"2025-03-10","open":22212,"high":22310,"low":21866,"close":22212,"volume":268,"rsi_14":46.88,"sma_20":22687.5,"sma_60":23166.67,"sma_120":23771.67},{"date":"2025-03-11","open":22212,"high":22212,"low":21767,"close":22212,"volume":221,"rsi_14":45.16,"sma_20":22672.5,"sma_60":23145.83,"sma_120":23746.25},{"date":"2025-03-12","open":21866,"high":22162,"low":21866,"close":22113,"volume":21,"rsi_14":38.71,"sma_20":22650.0,"sma_60":23145.83,"sma_120":23722.92},{"date":"2025-03-13","open":22113,"high":22113,"low":21619,"close":21619,"volume":1276,"rsi_14":30.77,"sma_20":22612.5,"sma_60":23140.83,"sma_120":23699.58},{"date":"2025-03-14","open":21619,"high":21619,"low":21323,"close":21323,"volume":503,"rsi_14":26.67,"sma_20":22570.0,"sma_60":23125.83,"sma_120":23674.58},{"date":"2025-03-17","open":21422,"high":21619,"low":21422,"close":21619,"volume":13,"rsi_14":32.65,"sma_20":22535.0,"sma_60":23098.33,"sma_120":23642.08},{"date":"2025-03-18","open":21619,"high":21619,"low":21471,"close":21471,"volume":80,"rsi_14":26.53,"sma_20":22492.5,"sma_60":23066.67,"sma_120":23612.5},{"date":"2025-03-19","open":21471,"high":21471,"low":21422,"close":21422,"volume":123,"rsi_14":26.53,"sma_20":22445.0,"sma_60":23036.67,"sma_120":23580.42},{"date":"2025-03-20","open":21422,"high":21422,"low":20089,"close":20632,"volume":1118,"rsi_14":16.13,"sma_20":22352.5,"sma_60":22978.33,"sma_120":23537.92},{"date":"2025-03-21","open":20533,"high":20928,"low":20533,"close":20928,"volume":401,"rsi_14":23.53,"sma_20":22280.0,"sma_60":22935.0,"sma_120":23506.25},{"date":"2025-03-24","open":20533,"high":20681,"low":20484,"close":20484,"volume":144,"rsi_14":24.24,"sma_20":22185.0,"sma_60":22899.17,"sma_120":23468.75},{"date":"2025-03-25","open":20681,"high":20681,"low":20385,"close":20681,"volume":155,"rsi_14":27.54,"sma_20":22095.0,"sma_60":22867.5,"sma_120":23432.08},{"date":"2025-03-26","open":20731,"high":20731,"low":20138,"close":20287,"volume":495,"rsi_14":21.62,"sma_20":21977.5,"sma_60":22827.5,"sma_120":23395.0},{"date":"2025-03-27","open":20287,"high":20336,"low":20287,"close":20336,"volume":140,"rsi_14":23.61,"sma_20":21865.0,"sma_60":22785.83,"sma_120":23361.67},{"date":"2025-03-28","open":20336,"high":20435,"low":20188,"close":20287,"volume":37,"rsi_14":23.29,"sma_20":21742.5,"sma_60":22740.83,"sma_120":23325.83},{"date":"2025-03-31","open":19892,"high":19892,"low":19694,"close":19793,"volume":482,"rsi_14":20.48,"sma_20":21595.0,"sma_60":22694.17,"sma_120":23284.58},{"date":"2025-04-01","open":19793,"high":19793,"low":19517,"close":19694,"volume":387,"rsi_14":20.48,"sma_20":21470.0,"sma_60":22648.33,"sma_120":23240.83},{"date":"2025-04-02","open":19645,"high":19694,"low":19635,"close":19635,"volume":241,"rsi_14":22.91,"sma_20":21339.5,"sma_60":22585.67,"sma_120":23199.5},{"date":"2025-04-03","open":18904,"high":19497,"low":18904,"close":19477,"volume":291,"rsi_14":23.81,"sma_20":21193.5,"sma_60":22529.5,"sma_120":23158.08},{"date":"2025-04-04","open":19566,"high":19566,"low":19507,"close":19546,"volume":231,"rsi_14":18.56,"sma_20":21058.5,"sma_60":22469.5,"sma_120":23117.25},{"date":"2025-04-07","open":19556,"high":19556,"low":18954,"close":19141,"volume":105,"rsi_14":17.22,"sma_20":20903.0,"sma_60":22374.33,"sma_120":23073.42},{"date":"2025-04-08","open":19141,"high":19141,"low":18855,"close":18904,"volume":135,"rsi_14":16.36,"sma_20":20735.5,"sma_60":22278.5,"sma_120":23027.58},{"date":"2025-04-09","open":18855,"high":18855,"low":18263,"close":18263,"volume":1241,"rsi_14":17.03,"sma_20":20540.5,"sma_60":22176.83,"sma_120":22976.33},{"date":"2025-04-10","open":18500,"high":18500,"low":18352,"close":18381,"volume":330,"rsi_14":12.72,"sma_20":20376.5,"sma_60":22083.0,"sma_120":22930.25},{"date":"2025-04-11","open":18362,"high":18500,"low":18065,"close":18460,"volume":124,"rsi_14":16.83,"sma_20":20231.5,"sma_60":21998.0,"sma_120":22887.33},{"date":"2025-04-14","open":18993,"high":18993,"low":18756,"close":18944,"volume":203,"rsi_14":23.96,"sma_20":20096.0,"sma_60":21929.5,"sma_120":22846.0},{"date":"2025-04-15","open":19280,"high":21521,"low":18964,"close":21521,"volume":1154,"rsi_14":61.18,"sma_20":20098.5,"sma_60":21892.83,"sma_120":22826.42},{"date":"2025-04-16","open":21422,"high":21422,"low":20138,"close":21027,"volume":859,"rsi_14":55.79,"sma_20":20078.5,"sma_60":21848.67,"sma_120":22800.17},{"date":"2025-04-17","open":21372,"high":21372,"low":20928,"close":21126,"volume":238,"rsi_14":56.98,"sma_20":20103.5,"sma_60":21802.83,"sma_120":22766.83},{"date":"2025-04-18","open":21126,"high":21126,"low":20533,"close":20533,"volume":396,"rsi_14":56.06,"sma_20":20083.5,"sma_60":21757.83,"sma_120":22729.75},{"date":"2025-04-21","open":20138,"high":21175,"low":20138,"close":20928,"volume":340,"rsi_14":59.63,"sma_20":20106.0,"sma_60":21716.17,"sma_120":22698.08},{"date":"2025-04-22","open":20484,"high":20533,"low":20385,"close":20484,"volume":197,"rsi_14":56.25,"sma_20":20096.0,"sma_60":21672.83,"sma_120":22663.92},{"date":"2025-04-23","open":20731,"high":20731,"low":20336,"close":20731,"volume":34,"rsi_14":59.11,"sma_20":20118.5,"sma_60":21637.83,"sma_120":22634.33},{"date":"2025-04-24","open":20385,"high":20829,"low":20385,"close":20731,"volume":6,"rsi_14":58.7,"sma_20":20138.5,"sma_60":21606.17,"sma_120":22602.67},{"date":"2025-04-25","open":20928,"high":20928,"low":20336,"close":20583,"volume":206,"rsi_14":60.99,"sma_20":20153.5,"sma_60":21564.5,"sma_120":22573.92},{"date":"2025-04-28","open":20583,"high":20978,"low":20583,"close":20829,"volume":36,"rsi_14":64.66,"sma_20":20206.0,"sma_60":21532.83,"sma_120":22549.75},{"date":"2025-04-29","open":21274,"high":21471,"low":20879,"close":20879,"volume":333,"rsi_14":71.9,"sma_20":20266.0,"sma_60":21508.67,"sma_120":22524.33},{"date":"2025-04-30","open":20435,"high":21718,"low":20435,"close":21372,"volume":206,"rsi_14":73.56,"sma_20":20354.0,"sma_60":21489.5,"sma_120":22504.75},{"date":"2025-05-02","open":20879,"high":21224,"low":20583,"close":20583,"volume":302,"rsi_14":65.03,"sma_20":20410.0,"sma_60":21453.67,"sma_120":22467.67},{"date":"2025-05-07","open":20237,"high":20731,"low":19793,"close":20731,"volume":17,"rsi_14":63.29,"sma_20":20470.0,"sma_60":21412.83,"sma_120":22436.83},{"date":"2025-05-08","open":21866,"high":21866,"low":21570,"close":21570,"volume":5,"rsi_14":50.5,"sma_20":20593.0,"sma_60":21394.5,"sma_120":22411.42},{"date":"2025-05-09","open":21027,"high":21027,"low":20385,"close":20385,"volume":283,"rsi_14":44.35,"sma_20":20668.0,"sma_60":21358.67,"sma_120":22380.17},{"date":"2025-05-12","open":20336,"high":20583,"low":20138,"close":20484,"volume":118,"rsi_14":44.35,"sma_20":20780.5,"sma_60":21323.67,"sma_120":22352.67},{"date":"2025-05-13","open":20435,"high":20435,"low":20138,"close":20188,"volume":62,"rsi_14":46.79,"sma_20":20872.0,"sma_60":21287.0,"sma_120":22323.08},{"date":"2025-05-14","open":20138,"high":20138,"low":19704,"close":19744,"volume":382,"rsi_14":39.09,"sma_20":20937.0,"sma_60":21246.17,"sma_120":22294.33},{"date":"2025-05-15","open":19645,"high":19842,"low":19596,"close":19596,"volume":439,"rsi_14":41.35,"sma_20":20970.0,"sma_60":21200.33,"sma_120":22267.25},{"date":"2025-05-16","open":19368,"high":19744,"low":18796,"close":19072,"volume":732,"rsi_14":34.67,"sma_20":20846.0,"sma_60":21145.67,"sma_120":22234.92},{"date":"2025-05-19","open":19250,"high":19418,"low":19250,"close":19418,"volume":75,"rsi_14":38.59,"sma_20":20764.5,"sma_60":21096.0,"sma_120":22209.25},{"date":"2025-05-20","open":19418,"high":19704,"low":19418,"close":19497,"volume":79,"rsi_14":40.45,"sma_20":20682.0,"sma_60":21046.0,"sma_120":22184.25},{"date":"2025-05-21","open":19497,"high":19704,"low":19487,"close":19497,"volume":101,"rsi_14":37.75,"sma_20":20629.5,"sma_60":20997.67,"sma_120":22160.92},{"date":"2025-05-22","open":19892,"high":25321,"low":19892,"close":25321,"volume":29660,"rsi_14":69.81,"sma_20":20852.0,"sma_60":21047.67,"sma_120":22187.17},{"date":"2025-05-23","open":23248,"high":23248,"low":21224,"close":21521,"volume":17363,"rsi_14":50.51,"sma_20":20904.5,"sma_60":21031.83,"sma_120":22181.33},{"date":"2025-05-26","open":21521,"high":23001,"low":21521,"close":22014,"volume":8128,"rsi_14":55.03,"sma_20":20969.5,"sma_60":21021.83,"sma_120":22178.83},{"date":"2025-05-27","open":22014,"high":22014,"low":20829,"close":20978,"volume":3531,"rsi_14":50.82,"sma_20":20982.0,"sma_60":20995.17,"sma_120":22169.25},{"date":"2025-05-28","open":20978,"high":21323,"low":20533,"close":20583,"volume":3179,"rsi_14":46.64,"sma_20":20982.0,"sma_60":20959.33,"sma_120":22156.33},{"date":"2025-05-29","open":20484,"high":21521,"low":20336,"close":21027,"volume":3506,"rsi_14":52.3,"sma_20":20992.0,"sma_60":20931.0,"sma_120":22147.17},{"date":"2025-05-30","open":21126,"high":25420,"low":21126,"close":22458,"volume":14618,"rsi_14":56.47,"sma_20":21072.0,"sma_60":20936.0,"sma_120":22146.33},{"date":"2025-06-02","open":23149,"high":29171,"low":23149,"close":29171,"volume":29435,"rsi_14":70.72,"sma_20":21467.0,"sma_60":21053.5,"sma_120":22165.92},{"date":"2025-06-04","open":27987,"high":37612,"low":27987,"close":34551,"volume":42313,"rsi_14":77.82,"sma_20":22174.5,"sma_60":21259.33,"sma_120":22256.33},{"date":"2025-06-05","open":39487,"high":44917,"low":39487,"close":44917,"volume":40272,"rsi_14":84.37,"sma_20":23399.5,"sma_60":21642.67,"sma_120":22417.58},{"date":"2025-06-09","open":48767,"high":58244,"low":48767,"close":57651,"volume":34289,"rsi_14":89.33,"sma_20":25227.0,"sma_60":22241.0,"sma_120":22703.83},{"date":"2025-06-10","open":65549,"high":72953,"low":48372,"close":48372,"volume":62047,"rsi_14":74.97,"sma_20":26644.5,"sma_60":22682.67,"sma_120":22914.25},{"date":"2025-06-11","open":46546,"high":59231,"low":46546,"close":59231,"volume":36231,"rsi_14":78.89,"sma_20":28607.0,"sma_60":23309.33,"sma_120":23227.58},{"date":"2025-06-12","open":58638,"high":59033,"low":54887,"close":57059,"volume":17316,"rsi_14":76.48,"sma_20":30474.5,"sma_60":23907.67,"sma_120":23524.25},{"date":"2025-06-13","open":52518,"high":57750,"low":48372,"close":51235,"volume":18468,"rsi_14":68.27,"sma_20":32069.5,"sma_60":24412.67,"sma_120":23769.25},{"date":"2025-06-16","open":47582,"high":47582,"low":43436,"close":43436,"volume":25745,"rsi_14":64.62,"sma_20":33277.0,"sma_60":24781.0,"sma_120":23939.67},{"date":"2025-06-17","open":46546,"high":53900,"low":46546,"close":50544,"volume":35634,"rsi_14":67.49,"sma_20":34871.0,"sma_60":25271.83,"sma_120":24169.25},{"date":"2025-06-18","open":51432,"high":54394,"low":46940,"close":47681,"volume":25202,"rsi_14":66.02,"sma_20":36302.5,"sma_60":25715.17,"sma_120":24375.92},{"date":"2025-06-19","open":45608,"high":45608,"low":43387,"close":43880,"volume":18583,"rsi_14":63.42,"sma_20":37537.5,"sma_60":26107.67,"sma_120":24543.0},{"date":"2025-06-20","open":41264,"high":43436,"low":39783,"close":40326,"volume":17068,"rsi_14":60.74,"sma_20":38592.5,"sma_60":26435.17,"sma_120":24685.08},{"date":"2025-06-23","open":38352,"high":38352,"low":35637,"close":36229,"volume":20326,"rsi_14":57.44,"sma_20":39145.0,"sma_60":26701.0,"sma_120":24800.08},{"date":"2025-06-24","open":40968,"high":47088,"low":40968,"close":47088,"volume":16632,"rsi_14":59.26,"sma_20":40440.0,"sma_60":27146.83,"sma_120":25007.17},{"date":"2025-06-25","open":53604,"high":53604,"low":43929,"close":43929,"volume":35889,"rsi_14":54.96,"sma_20":41550.0,"sma_60":27546.0,"sma_120":25186.75},{"date":"2025-06-26","open":43238,"high":43238,"low":40079,"close":41462,"volume":12870,"rsi_14":48.0,"sma_20":42587.5,"sma_60":27902.67,"sma_120":25344.25},{"date":"2025-06-27","open":41462,"high":45410,"low":41462,"close":42547,"volume":12189,"rsi_14":39.92,"sma_20":43700.0,"sma_60":28278.5,"sma_120":25509.67},{"date":"2025-06-30","open":44917,"high":44917,"low":39734,"close":40474,"volume":12196,"rsi_14":44.17,"sma_20":44685.0,"sma_60":28627.67,"sma_120":25660.92},{"date":"2025-07-01","open":40474,"high":41758,"low":39142,"close":39191,"volume":9182,"rsi_14":32.77,"sma_20":45532.5,"sma_60":28956.83,"sma_120":25802.58},{"date":"2025-07-02","open":38204,"high":40178,"low":36575,"close":38599,"volume":10638,"rsi_14":33.68,"sma_20":46010.0,"sma_60":29277.0,"sma_120":25931.33},{"date":"2025-07-03","open":37315,"high":38599,"low":37315,"close":37513,"volume":6295,"rsi_14":36.76,"sma_20":46160.0,"sma_60":29581.5,"sma_120":26055.5},{"date":"2025-07-04","open":37118,"high":37118,"low":34650,"close":34749,"volume":9529,"rsi_14":40.72,"sma_20":45645.0,"sma_60":29838.17,"sma_120":26153.83},{"date":"2025-07-07","open":35440,"high":35440,"low":34008,"close":34551,"volume":3955,"rsi_14":29.95,"sma_20":44475.0,"sma_60":30098.33,"sma_120":26236.33},{"date":"2025-07-08","open":33465,"high":33910,"low":33465,"close":33910,"volume":4963,"rsi_14":31.72,"sma_20":43742.5,"sma_60":30351.67,"sma_120":26315.08},{"date":"2025-07-09","open":34453,"high":34453,"low":33219,"close":33416,"volume":3737,"rsi_14":34.77,"sma_20":42435.0,"sma_60":30607.5,"sma_120":26392.17},{"date":"2025-07-10","open":33021,"high":36526,"low":32577,"close":36526,"volume":6528,"rsi_14":44.4,"sma_20":41395.0,"sma_60":30913.83,"sma_120":26498.42},{"date":"2025-07-11","open":34551,"high":36279,"low":34551,"close":35637,"volume":5749,"rsi_14":49.04,"sma_20":40605.0,"sma_60":31203.83,"sma_120":26600.92},{"date":"2025-07-14","open":35094,"high":35094,"low":33564,"close":33663,"volume":3118,"rsi_14":19.23,"sma_20":40110.0,"sma_60":31452.33,"sma_120":26690.92},{"date":"2025-07-15","open":33465,"high":33762,"low":33021,"close":33071,"volume":3749,"rsi_14":21.79,"sma_20":39225.0,"sma_60":31647.33,"sma_120":26770.08},{"date":"2025-07-16","open":32182,"high":33564,"low":32182,"close":32577,"volume":3008,"rsi_14":24.29,"sma_20":38460.0,"sma_60":31842.33,"sma_120":26845.5},{"date":"2025-07-17","open":32577,"high":37167,"low":32577,"close":34699,"volume":11378,"rsi_14":28.57,"sma_20":37995.0,"sma_60":32071.5,"sma_120":26937.17},{"date":"2025-07-18","open":33959,"high":34798,"low":33515,"close":33515,"volume":3999,"rsi_14":30.03,"sma_20":37650.0,"sma_60":32290.67,"sma_120":27024.25},{"date":"2025-07-21","open":33071,"high":33564,"low":33071,"close":33219,"volume":2885,"rsi_14":31.83,"sma_20":37497.5,"sma_60":32498.17,"sma_120":27107.17},{"date":"2025-07-22","open":32824,"high":33219,"low":31096,"close":31096,"volume":3459,"rsi_14":29.12,"sma_20":36687.5,"sma_60":32677.33,"sma_120":27175.08},{"date":"2025-07-23","open":31343,"high":31935,"low":31343,"close":31392,"volume":1944,"rsi_14":32.18,"sma_20":36052.5,"sma_60":32857.33,"sma_120":27247.58},{"date":"2025-07-24","open":31096,"high":31294,"low":30356,"close":30405,"volume":2367,"rsi_14":35.9,"sma_20":35492.5,"sma_60":33020.67,"sma_120":27313.42},{"date":"2025-07-25","open":30356,"high":30652,"low":29912,"close":30652,"volume":1857,"rsi_14":37.38,"sma_20":34890.0,"sma_60":33190.67,"sma_120":27377.58},{"date":"2025-07-28","open":30652,"high":31195,"low":29862,"close":30060,"volume":1446,"rsi_14":37.5,"sma_20":34362.5,"sma_60":33346.5,"sma_120":27439.67},{"date":"2025-07-29","open":29615,"high":29912,"low":28727,"close":28776,"volume":6044,"rsi_14":35.67,"sma_20":33835.0,"sma_60":33479.83,"sma_120":27494.25},{"date":"2025-07-30","open":28678,"high":28875,"low":28431,"close":28579,"volume":1858,"rsi_14":20.07,"sma_20":33327.5,"sma_60":33601.5,"sma_120":27545.5},{"date":"2025-07-31","open":28283,"high":28628,"low":27937,"close":28628,"volume":2287,"rsi_14":21.83,"sma_20":32877.5,"sma_60":33737.33,"sma_120":27595.5},{"date":"2025-08-01","open":28628,"high":28678,"low":28135,"close":28135,"volume":1545,"rsi_14":24.77,"sma_20":32542.5,"sma_60":33862.33,"sma_120":27637.58},{"date":"2025-08-04","open":28875,"high":28875,"low":28135,"close":28233,"volume":900,"rsi_14":26.89,"sma_20":32222.5,"sma_60":33974.83,"sma_120":27684.67},{"date":"2025-08-05","open":28085,"high":28678,"low":28085,"close":28431,"volume":1283,"rsi_14":29.61,"sma_20":31945.0,"sma_60":34110.67,"sma_120":27734.67},{"date":"2025-08-06","open":27937,"high":28381,"low":27937,"close":28085,"volume":1462,"rsi_14":10.59,"sma_20":31675.0,"sma_60":34239.0,"sma_120":27781.33},{"date":"2025-08-07","open":28085,"high":28233,"low":27987,"close":28085,"volume":1088,"rsi_14":12.33,"sma_20":31247.5,"sma_60":34372.33,"sma_120":27829.67},{"date":"2025-08-08","open":28135,"high":33169,"low":28135,"close":30603,"volume":9466,"rsi_14":36.13,"sma_20":30992.5,"sma_60":34555.67,"sma_120":27900.92},{"date":"2025-08-11","open":29171,"high":29221,"low":28826,"close":28924,"volume":4887,"rsi_14":37.91,"sma_20":30752.5,"sma_60":34713.17,"sma_120":27956.75},{"date":"2025-08-12","open":29763,"high":29763,"low":28974,"close":29221,"volume":2929,"rsi_14":37.91,"sma_20":30557.5,"sma_60":34884.5,"sma_120":28015.08},{"date":"2025-08-13","open":29615,"high":29862,"low":29369,"close":29813,"volume":2879,"rsi_14":46.55,"sma_20":30417.5,"sma_60":35060.0,"sma_120":28078.0},{"date":"2025-08-14","open":29467,"high":29467,"low":28579,"close":28678,"volume":2461,"rsi_14":39.58,"sma_20":30112.5,"sma_60":35215.0,"sma_120":28130.5},{"date":"2025-08-18","open":28826,"high":28826,"low":28579,"close":28579,"volume":1518,"rsi_14":41.76,"sma_20":29862.5,"sma_60":35368.33,"sma_120":28183.0},{"date":"2025-08-19","open":28233,"high":28529,"low":27937,"close":28529,"volume":1568,"rsi_14":48.41,"sma_20":29625.0,"sma_60":35422.5,"sma_120":28235.08},{"date":"2025-08-20","open":27937,"high":28529,"low":27937,"close":28036,"volume":1044,"rsi_14":46.63,"sma_20":29470.0,"sma_60":35532.5,"sma_120":28282.17},{"date":"2025-08-21","open":28036,"high":28431,"low":28036,"close":28036,"volume":513,"rsi_14":46.3,"sma_20":29300.0,"sma_60":35634.17,"sma_120":28328.0},{"date":"2025-08-22","open":28135,"high":28332,"low":28135,"close":28135,"volume":672,"rsi_14":50.0,"sma_20":29185.0,"sma_60":35755.0,"sma_120":28375.08},{"date":"2025-08-25","open":28480,"high":28924,"low":28480,"close":28628,"volume":388,"rsi_14":52.47,"sma_20":29082.5,"sma_60":35890.83,"sma_120":28425.08},{"date":"2025-08-26","open":28826,"high":28826,"low":28579,"close":28727,"volume":878,"rsi_14":51.87,"sma_20":29015.0,"sma_60":36020.83,"sma_120":28475.92},{"date":"2025-08-27","open":29023,"high":29023,"low":28628,"close":28628,"volume":452,"rsi_14":53.55,"sma_20":29007.5,"sma_60":36125.0,"sma_120":28530.5},{"date":"2025-08-28","open":28628,"high":28628,"low":27740,"close":27789,"volume":2487,"rsi_14":48.26,"sma_20":28967.5,"sma_60":36101.67,"sma_120":28577.58},{"date":"2025-08-29","open":27690,"high":27937,"low":27345,"close":27444,"volume":898,"rsi_14":25.0,"sma_20":28907.5,"sma_60":35981.67,"sma_120":28620.5},{"date":"2025-09-01","open":27641,"high":27641,"low":26654,"close":26654,"volume":996,"rsi_14":29.09,"sma_20":28832.5,"sma_60":35673.33,"sma_120":28658.0},{"date":"2025-09-02","open":26753,"high":26753,"low":25765,"close":26012,"volume":1893,"rsi_14":22.22,"sma_20":28720.0,"sma_60":35139.17,"sma_120":28690.08},{"date":"2025-09-03","open":26111,"high":27345,"low":26012,"close":27345,"volume":1227,"rsi_14":31.06,"sma_20":28665.0,"sma_60":34784.17,"sma_120":28733.42},{"date":"2025-09-04","open":27098,"high":27641,"low":27049,"close":27049,"volume":638,"rsi_14":35.65,"sma_20":28612.5,"sma_60":34240.83,"sma_120":28775.08},{"date":"2025-09-05","open":27049,"high":27246,"low":26654,"close":26950,"volume":388,"rsi_14":35.65,"sma_20":28555.0,"sma_60":33732.5,"sma_120":28820.08},{"date":"2025-09-08","open":26703,"high":27098,"low":26654,"close":26950,"volume":518,"rsi_14":35.96,"sma_20":28370.0,"sma_60":33322.5,"sma_120":28867.58},{"date":"2025-09-09","open":26703,"high":26753,"low":26555,"close":26654,"volume":1569,"rsi_14":37.27,"sma_20":28255.0,"sma_60":33039.17,"sma_120":28910.08},{"date":"2025-09-10","open":26506,"high":26753,"low":26506,"close":26703,"volume":1130,"rsi_14":37.84,"sma_20":28127.5,"sma_60":32636.67,"sma_120":28954.25},{"date":"2025-09-11","open":26555,"high":26555,"low":26506,"close":26506,"volume":1476,"rsi_14":35.4,"sma_20":27960.0,"sma_60":32279.17,"sma_120":28997.17},{"date":"2025-09-12","open":26555,"high":26555,"low":26456,"close":26555,"volume":785,"rsi_14":29.81,"sma_20":27852.5,"sma_60":31986.67,"sma_120":29047.17},{"date":"2025-09-15","open":26555,"high":26950,"low":26456,"close":26851,"volume":362,"rsi_14":32.41,"sma_20":27765.0,"sma_60":31759.17,"sma_120":29097.17},{"date":"2025-09-16","open":26555,"high":26703,"low":26506,"close":26555,"volume":502,"rsi_14":31.25,"sma_20":27665.0,"sma_60":31595.83,"sma_120":29148.42},{"date":"2025-09-17","open":26259,"high":26259,"low":26062,"close":26111,"volume":1198,"rsi_14":33.65,"sma_20":27567.5,"sma_60":31241.67,"sma_120":29194.25},{"date":"2025-09-18","open":26012,"high":26012,"low":25864,"close":25963,"volume":894,"rsi_14":35.71,"sma_20":27467.5,"sma_60":30940.0,"sma_120":29243.0},{"date":"2025-09-19","open":25250,"high":28350,"low":25250,"close":28350,"volume":7361,"rsi_14":61.16,"sma_20":27460.0,"sma_60":30712.5,"sma_120":29307.58},{"date":"2025-09-22","open":27592,"high":27937,"low":27147,"close":27937,"volume":1083,"rsi_14":67.89,"sma_20":27425.0,"sma_60":30465.83,"sma_120":29372.17},{"date":"2025-09-23","open":28085,"high":28135,"low":27444,"close":28135,"volume":742,"rsi_14":59.3,"sma_20":27395.0,"sma_60":30257.5,"sma_120":29442.58},{"date":"2025-09-24","open":28135,"high":28135,"low":27592,"close":27592,"volume":964,"rsi_14":56.04,"sma_20":27342.5,"sma_60":30061.67,"sma_120":29509.25},{"date":"2025-09-25","open":27641,"high":27641,"low":26950,"close":26950,"volume":951,"rsi_14":50.0,"sma_20":27300.0,"sma_60":29865.0,"sma_120":29571.0},{"date":"2025-09-26","open":26950,"high":27394,"low":26555,"close":26654,"volume":1232,"rsi_14":47.22,"sma_20":27260.0,"sma_60":29681.67,"sma_120":29631.58},{"date":"2025-09-29","open":26506,"high":27197,"low":26506,"close":27197,"volume":854,"rsi_14":54.87,"sma_20":27287.5,"sma_60":29554.17,"sma_120":29696.17},{"date":"2025-09-30","open":27246,"high":29023,"low":27147,"close":28233,"volume":4810,"rsi_14":61.65,"sma_20":27400.0,"sma_60":29447.5,"sma_120":29772.92},{"date":"2025-10-01","open":28036,"high":28036,"low":26753,"close":27542,"volume":3038,"rsi_14":57.34,"sma_20":27410.0,"sma_60":29340.0,"sma_120":29845.83},{"date":"2025-10-02","open":27691,"high":27691,"low":27197,"close":27197,"volume":1746,"rsi_14":54.0,"sma_20":27415.0,"sma_60":29234.17,"sma_120":29920.83},{"date":"2025-10-10","open":27147,"high":28283,"low":26259,"close":26802,"volume":1661,"rsi_14":49.67,"sma_20":27407.5,"sma_60":29070.0,"sma_120":29991.92},{"date":"2025-10-13","open":26753,"high":26753,"low":26358,"close":26358,"volume":964,"rsi_14":48.7,"sma_20":27377.5,"sma_60":28913.33,"sma_120":30058.58},{"date":"2025-10-14","open":26358,"high":26358,"low":25913,"close":25913,"volume":1170,"rsi_14":48.7,"sma_20":27340.0,"sma_60":28782.5,"sma_120":30117.42},{"date":"2025-10-15","open":26210,"high":26851,"low":25963,"close":26555,"volume":1061,"rsi_14":53.01,"sma_20":27332.5,"sma_60":28672.5,"sma_120":30159.92},{"date":"2025-10-16","open":26555,"high":26555,"low":26259,"close":26358,"volume":322,"rsi_14":37.4,"sma_20":27325.0,"sma_60":28567.5,"sma_120":30204.92},{"date":"2025-10-17","open":26259,"high":26753,"low":26259,"close":26358,"volume":1049,"rsi_14":37.69,"sma_20":27315.0,"sma_60":28426.67,"sma_120":30249.08},{"date":"2025-10-20","open":26358,"high":26358,"low":25963,"close":26160,"volume":977,"rsi_14":34.62,"sma_20":27280.0,"sma_60":28302.5,"sma_120":30296.58},{"date":"2025-10-21","open":26160,"high":26160,"low":25765,"close":25765,"volume":1618,"rsi_14":35.43,"sma_20":27240.0,"sma_60":28176.67,"sma_120":30337.42},{"date":"2025-10-22","open":26012,"high":26012,"low":25519,"close":25519,"volume":1415,"rsi_14":37.82,"sma_20":27210.0,"sma_60":28082.5,"sma_120":30379.92},{"date":"2025-10-23","open":25371,"high":25519,"low":25222,"close":25519,"volume":688,"rsi_14":39.82,"sma_20":27182.5,"sma_60":27983.33,"sma_120":30420.33},{"date":"2025-10-24","open":25519,"high":25519,"low":25321,"close":25519,"volume":825,"rsi_14":33.33,"sma_20":27057.5,"sma_60":27900.83,"sma_120":30460.75},{"date":"2025-10-27","open":25272,"high":25519,"low":25222,"close":25519,"volume":1538,"rsi_14":16.05,"sma_20":26935.0,"sma_60":27814.17,"sma_120":30502.42},{"date":"2025-10-28","open":25371,"high":26358,"low":25371,"close":25617,"volume":628,"rsi_14":21.74,"sma_20":26807.5,"sma_60":27739.17,"sma_120":30542.83},{"date":"2025-10-29","open":25617,"high":25617,"low":25371,"close":25420,"volume":517,"rsi_14":23.08,"sma_20":26697.5,"sma_60":27682.5,"sma_120":30581.17},{"date":"2025-10-30","open":25420,"high":25420,"low":25025,"close":25025,"volume":843,"rsi_14":22.73,"sma_20":26600.0,"sma_60":27622.5,"sma_120":30612.0},{"date":"2025-10-31","open":24976,"high":25074,"low":24976,"close":24976,"volume":348,"rsi_14":25.86,"sma_20":26515.0,"sma_60":27560.83,"sma_120":30649.08},{"date":"2025-11-03","open":25272,"high":25272,"low":24729,"close":24828,"volume":730,"rsi_14":28.85,"sma_20":26395.0,"sma_60":27505.0,"sma_120":30683.67},{"date":"2025-11-04","open":24828,"high":25864,"low":24828,"close":25173,"volume":1003,"rsi_14":19.57,"sma_20":26240.0,"sma_60":27453.33,"sma_120":30714.08},{"date":"2025-11-05","open":25519,"high":25519,"low":24630,"close":24778,"volume":655,"rsi_14":18.0,"sma_20":26100.0,"sma_60":27391.67,"sma_120":30751.17},{"date":"2025-11-06","open":24778,"high":24877,"low":24679,"close":24877,"volume":211,"rsi_14":21.15,"sma_20":25985.0,"sma_60":27337.5,"sma_120":30788.25},{"date":"2025-11-07","open":24778,"high":24778,"low":23890,"close":24383,"volume":371,"rsi_14":18.97,"sma_20":25862.5,"sma_60":27275.0,"sma_120":30823.67},{"date":"2025-11-10","open":24383,"high":24778,"low":24383,"close":24679,"volume":1127,"rsi_14":30.36,"sma_20":25777.5,"sma_60":27175.0,"sma_120":30865.33},{"date":"2025-11-11","open":24285,"high":24482,"low":24137,"close":24235,"volume":770,"rsi_14":28.33,"sma_20":25692.5,"sma_60":27095.83,"sma_120":30904.5},{"date":"2025-11-12","open":24581,"high":25173,"low":24383,"close":24778,"volume":585,"rsi_14":39.44,"sma_20":25602.5,"sma_60":27020.83,"sma_120":30952.67},{"date":"2025-11-13","open":24828,"high":25568,"low":24828,"close":25025,"volume":447,"rsi_14":43.42,"sma_20":25535.0,"sma_60":26940.0,"sma_120":31000.0},{"date":"2025-11-14","open":25025,"high":25321,"low":25025,"close":25272,"volume":137,"rsi_14":46.91,"sma_20":25480.0,"sma_60":26882.5,"sma_120":31048.75},{"date":"2025-11-17","open":25272,"high":25272,"low":25025,"close":25222,"volume":263,"rsi_14":45.0,"sma_20":25432.5,"sma_60":26825.83,"sma_120":31097.08},{"date":"2025-11-18","open":24926,"high":24976,"low":24877,"close":24877,"volume":541,"rsi_14":43.37,"sma_20":25387.5,"sma_60":26764.17,"sma_120":31093.33},{"date":"2025-11-19","open":24877,"high":24877,"low":24137,"close":24383,"volume":565,"rsi_14":42.35,"sma_20":25330.0,"sma_60":26702.5,"sma_120":31117.5},{"date":"2025-11-20","open":24383,"high":24383,"low":24137,"close":24383,"volume":295,"rsi_14":42.86,"sma_20":25272.5,"sma_60":26640.83,"sma_120":31137.5},{"date":"2025-11-21","open":23939,"high":23988,"low":23791,"close":23791,"volume":490,"rsi_14":38.71,"sma_20":25185.0,"sma_60":26567.5,"sma_120":31161.25},{"date":"2025-11-24","open":23840,"high":23988,"low":23742,"close":23742,"volume":344,"rsi_14":33.33,"sma_20":25095.0,"sma_60":26485.0,"sma_120":31187.92},{"date":"2025-11-25","open":23791,"high":23791,"low":23544,"close":23692,"volume":345,"rsi_14":36.25,"sma_20":24997.5,"sma_60":26400.0,"sma_120":31210.42},{"date":"2025-11-26","open":23742,"high":24482,"low":23742,"close":24137,"volume":490,"rsi_14":41.38,"sma_20":24932.5,"sma_60":26324.17,"sma_120":31224.58},{"date":"2025-11-27","open":24137,"high":24531,"low":23939,"close":24137,"volume":292,"rsi_14":46.75,"sma_20":24887.5,"sma_60":26262.5,"sma_120":31182.08},{"date":"2025-11-28","open":24038,"high":24383,"low":24038,"close":24285,"volume":197,"rsi_14":44.59,"sma_20":24852.5,"sma_60":26209.17,"sma_120":31095.42},{"date":"2025-12-01","open":24186,"high":24285,"low":24186,"close":24235,"volume":447,"rsi_14":50.0,"sma_20":24822.5,"sma_60":26168.33,"sma_120":30920.83},{"date":"2025-12-02","open":24531,"high":24531,"low":24285,"close":24482,"volume":355,"rsi_14":45.0,"sma_20":24787.5,"sma_60":26142.5,"sma_120":30640.83},{"date":"2025-12-03","open":24482,"high":24482,"low":24038,"close":24383,"volume":951,"rsi_14":38.6,"sma_20":24767.5,"sma_60":26092.5,"sma_120":30438.33},{"date":"2025-12-04","open":24482,"high":24482,"low":24285,"close":24383,"volume":256,"rsi_14":32.69,"sma_20":24742.5,"sma_60":26047.5,"sma_120":30144.17},{"date":"2025-12-05","open":24186,"high":25765,"low":24186,"close":25765,"volume":966,"rsi_14":56.96,"sma_20":24812.5,"sma_60":26027.5,"sma_120":29880.0},{"date":"2025-12-08","open":26012,"high":26012,"low":25272,"close":25371,"volume":620,"rsi_14":56.25,"sma_20":24847.5,"sma_60":26000.83,"sma_120":29661.67},{"date":"2025-12-09","open":25371,"high":25765,"low":25173,"close":25371,"volume":565,"rsi_14":64.29,"sma_20":24905.0,"sma_60":25979.17,"sma_120":29509.17},{"date":"2025-12-10","open":25371,"high":25568,"low":25222,"close":25568,"volume":224,"rsi_14":66.22,"sma_20":24945.0,"sma_60":25960.0,"sma_120":29298.33},{"date":"2025-12-11","open":25568,"high":27641,"low":25568,"close":26851,"volume":5323,"rsi_14":85.23,"sma_20":25037.5,"sma_60":25965.83,"sma_120":29122.5},{"date":"2025-12-12","open":26851,"high":27690,"low":26358,"close":26950,"volume":1855,"rsi_14":86.52,"sma_20":25122.5,"sma_60":25972.5,"sma_120":28979.58},{"date":"2025-12-15","open":26950,"high":26999,"low":26160,"close":26160,"volume":1310,"rsi_14":74.04,"sma_20":25170.0,"sma_60":25960.83,"sma_120":28860.0},{"date":"2025-12-16","open":26456,"high":26456,"low":25568,"close":26456,"volume":858,"rsi_14":73.27,"sma_20":25250.0,"sma_60":25959.17,"sma_120":28777.5},{"date":"2025-12-17","open":27147,"high":27147,"low":25963,"close":25963,"volume":949,"rsi_14":66.67,"sma_20":25330.0,"sma_60":25956.67,"sma_120":28599.17},{"date":"2025-12-18","open":25321,"high":26901,"low":25321,"close":26753,"volume":1973,"rsi_14":70.16,"sma_20":25450.0,"sma_60":25968.33,"sma_120":28454.17},{"date":"2025-12-19","open":26259,"high":26604,"low":25765,"close":26160,"volume":1900,"rsi_14":64.44,"sma_20":25570.0,"sma_60":25937.5,"sma_120":28325.0},{"date":"2025-12-22","open":26654,"high":26654,"low":25765,"close":25963,"volume":407,"rsi_14":61.19,"sma_20":25682.5,"sma_60":25904.17,"sma_120":28185.0},{"date":"2025-12-23","open":25568,"high":25913,"low":25173,"close":25272,"volume":1484,"rsi_14":56.16,"sma_20":25762.5,"sma_60":25855.83,"sma_120":28056.67},{"date":"2025-12-24","open":25222,"high":25222,"low":24778,"close":24778,"volume":1191,"rsi_14":52.56,"sma_20":25795.0,"sma_60":25808.33,"sma_120":27935.0},{"date":"2025-12-26","open":24926,"high":25568,"low":24926,"close":25469,"volume":1214,"rsi_14":47.89,"sma_20":25862.5,"sma_60":25783.33,"sma_120":27824.17},{"date":"2025-12-29","open":25469,"high":26555,"low":25272,"close":26358,"volume":765,"rsi_14":56.58,"sma_20":25967.5,"sma_60":25778.33,"sma_120":27730.0},{"date":"2025-12-30","open":26999,"high":26999,"low":25667,"close":26012,"volume":772,"rsi_14":54.09,"sma_20":26057.5,"sma_60":25758.33,"sma_120":27656.25},{"date":"2026-01-02","open":26012,"high":26259,"low":25568,"close":25963,"volume":222,"rsi_14":52.56,"sma_20":26132.5,"sma_60":25720.0,"sma_120":27583.75},{"date":"2026-01-05","open":25371,"high":25667,"low":25272,"close":25272,"volume":1530,"rsi_14":38.89,"sma_20":26177.5,"sma_60":25681.67,"sma_120":27510.83},{"date":"2026-01-06","open":25617,"high":25617,"low":25272,"close":25272,"volume":140,"rsi_14":38.03,"sma_20":26222.5,"sma_60":25650.0,"sma_120":27442.08},{"date":"2026-01-07","open":25222,"high":25222,"low":24976,"close":25025,"volume":126,"rsi_14":41.22,"sma_20":26185.0,"sma_60":25620.0,"sma_120":27345.0},{"date":"2026-01-08","open":24729,"high":25074,"low":24729,"close":25074,"volume":183,"rsi_14":38.89,"sma_20":26170.0,"sma_60":25598.33,"sma_120":27255.83},{"date":"2026-01-09","open":25074,"high":25074,"low":24679,"close":24729,"volume":418,"rsi_14":39.84,"sma_20":26137.5,"sma_60":25578.33,"sma_120":27180.42},{"date":"2026-01-12","open":24729,"high":24729,"low":24038,"close":24038,"volume":2905,"rsi_14":27.27,"sma_20":26060.0,"sma_60":25535.83,"sma_120":27104.17},{"date":"2026-01-13","open":24334,"high":24334,"low":23692,"close":23791,"volume":2148,"rsi_14":28.95,"sma_20":25905.0,"sma_60":25492.5,"sma_120":27030.0},{"date":"2026-01-14","open":24186,"high":24285,"low":23791,"close":24285,"volume":449,"rsi_14":35.83,"sma_20":25770.0,"sma_60":25457.5,"sma_120":26942.08},{"date":"2026-01-15","open":24087,"high":24926,"low":24087,"close":24482,"volume":485,"rsi_14":42.73,"sma_20":25685.0,"sma_60":25429.17,"sma_120":26865.83},{"date":"2026-01-16","open":24679,"high":24877,"low":23742,"close":24630,"volume":440,"rsi_14":55.56,"sma_20":24842.5,"sma_60":26175.0,"sma_120":30924.17},{"date":"2026-01-19","open":24926,"high":24926,"low":24186,"close":24581,"volume":731,"rsi_14":40.0,"sma_20":25522.5,"sma_60":25394.17,"sma_120":26738.33},{"date":"2026-01-20","open":24038,"high":25420,"low":24038,"close":25371,"volume":1018,"rsi_14":38.64,"sma_20":25452.5,"sma_60":25391.67,"sma_120":26687.5},{"date":"2026-01-21","open":25371,"high":25371,"low":24186,"close":24482,"volume":527,"rsi_14":34.34,"sma_20":25367.5,"sma_60":25374.17,"sma_120":26637.5},{"date":"2026-01-22","open":24828,"high":24828,"low":23988,"close":24235,"volume":846,"rsi_14":33.01,"sma_20":25280.0,"sma_60":25352.5,"sma_120":26583.33},{"date":"2026-01-23","open":24186,"high":24482,"low":24038,"close":24482,"volume":644,"rsi_14":41.49,"sma_20":25240.0,"sma_60":25333.33,"sma_120":26536.25},{"date":"2026-01-26","open":24482,"high":24828,"low":24433,"close":24433,"volume":2043,"rsi_14":41.05,"sma_20":25222.5,"sma_60":25316.67,"sma_120":26499.58},{"date":"2026-01-27","open":24087,"high":25074,"low":24087,"close":25074,"volume":868,"rsi_14":50.49,"sma_20":25202.5,"sma_60":25317.5,"sma_120":26470.0},{"date":"2026-01-28","open":25568,"high":25568,"low":24679,"close":24976,"volume":1654,"rsi_14":49.04,"sma_20":25132.5,"sma_60":25317.5,"sma_120":26439.17},{"date":"2026-01-29","open":24976,"high":24976,"low":24383,"close":24581,"volume":600,"rsi_14":48.57,"sma_20":25060.0,"sma_60":25313.33,"sma_120":26409.17},{"date":"2026-01-30","open":24581,"high":24581,"low":24285,"close":24581,"volume":581,"rsi_14":56.04,"sma_20":24990.0,"sma_60":25303.33,"sma_120":26378.33},{"date":"2026-02-02","open":24828,"high":24828,"low":23692,"close":23742,"volume":1499,"rsi_14":49.51,"sma_20":24912.5,"sma_60":25285.83,"sma_120":26338.75},{"date":"2026-02-03","open":23791,"high":24285,"low":23297,"close":24285,"volume":1208,"rsi_14":50.0,"sma_20":24862.5,"sma_60":25275.83,"sma_120":26306.67},{"date":"2026-02-04","open":22903,"high":24285,"low":22903,"close":23988,"volume":920,"rsi_14":39.19,"sma_20":24782.5,"sma_60":26140.83,"sma_120":30640.0},{"date":"2026-02-05","open":23988,"high":24137,"low":23297,"close":24137,"volume":1180,"rsi_14":37.5,"sma_20":24750.0,"sma_60":26086.67,"sma_120":30435.42},{"date":"2026-02-06","open":23742,"high":23742,"low":23495,"close":23692,"volume":1072,"rsi_14":28.95,"sma_20":24690.0,"sma_60":26030.0,"sma_120":30135.42},{"date":"2026-02-09","open":24482,"high":24482,"low":23791,"close":24186,"volume":649,"rsi_14":37.65,"sma_20":24680.0,"sma_60":25983.33,"sma_120":29857.92},{"date":"2026-02-10","open":24383,"high":24679,"low":24087,"close":24482,"volume":2268,"rsi_14":45.24,"sma_20":24670.0,"sma_60":25941.67,"sma_120":29632.08},{"date":"2026-02-11","open":24630,"high":24630,"low":24186,"close":24581,"volume":1297,"rsi_14":52.63,"sma_20":24687.5,"sma_60":25906.67,"sma_120":29472.92},{"date":"2026-02-12","open":24581,"high":24630,"low":24186,"close":24383,"volume":932,"rsi_14":50.0,"sma_20":24667.5,"sma_60":25867.5,"sma_120":29252.08},{"date":"2026-02-13","open":24285,"high":24285,"low":24137,"close":24285,"volume":1334,"rsi_14":57.14,"sma_20":24630.0,"sma_60":25830.0,"sma_120":29054.58},{"date":"2026-02-19","open":24186,"high":24186,"low":23692,"close":24186,"volume":1268,"rsi_14":56.34,"sma_20":24575.0,"sma_60":25790.0,"sma_120":28888.33},{"date":"2026-02-20","open":24433,"high":24433,"low":23988,"close":24334,"volume":606,"rsi_14":58.9,"sma_20":24530.0,"sma_60":25747.5,"sma_120":28753.33},{"date":"2026-02-23","open":24581,"high":24581,"low":24137,"close":24433,"volume":1555,"rsi_14":54.55,"sma_20":24507.5,"sma_60":25711.67,"sma_120":28653.75},{"date":"2026-02-24","open":23988,"high":24926,"low":23988,"close":24926,"volume":1781,"rsi_14":60.53,"sma_20":24535.0,"sma_60":25691.67,"sma_120":28466.67},{"date":"2026-02-25","open":24828,"high":24926,"low":24679,"close":24778,"volume":1014,"rsi_14":64.38,"sma_20":24720.0,"sma_60":25240.83,"sma_120":25820.42},{"date":"2026-02-26","open":24877,"high":24877,"low":23742,"close":23988,"volume":2421,"rsi_14":42.35,"sma_20":24565.0,"sma_60":25602.5,"sma_120":28157.5},{"date":"2026-02-27","open":23692,"high":24482,"low":23692,"close":24482,"volume":804,"rsi_14":56.1,"sma_20":24667.5,"sma_60":25244.17,"sma_120":25753.33},{"date":"2026-03-03","open":24433,"high":24433,"low":23692,"close":23791,"volume":842,"rsi_14":46.24,"sma_20":24607.5,"sma_60":25235.83,"sma_120":25722.5},{"date":"2026-03-04","open":23643,"high":23692,"low":22310,"close":22310,"volume":1780,"rsi_14":37.72,"sma_20":24492.5,"sma_60":25203.33,"sma_120":25685.83},{"date":"2026-03-05","open":22113,"high":22903,"low":22113,"close":22804,"volume":932,"rsi_14":37.72,"sma_20":24402.5,"sma_60":25175.0,"sma_120":25658.75},{"date":"2026-03-06","open":22705,"high":23495,"low":22705,"close":23199,"volume":349,"rsi_14":38.79,"sma_20":24375.0,"sma_60":25155.0,"sma_120":25623.75},{"date":"2026-03-09","open":22754,"high":22754,"low":22014,"close":22113,"volume":978,"rsi_14":31.62,"sma_20":24265.0,"sma_60":25116.67,"sma_120":25582.08},{"date":"2026-03-10","open":22656,"high":23840,"low":22606,"close":23840,"volume":466,"rsi_14":46.71,"sma_20":24257.5,"sma_60":25084.17,"sma_120":25555.83},{"date":"2026-03-11","open":23840,"high":23840,"low":23347,"close":23692,"volume":203,"rsi_14":46.43,"sma_20":24235.0,"sma_60":25055.83,"sma_120":25528.33},{"date":"2026-03-12","open":23594,"high":23643,"low":23495,"close":23594,"volume":781,"rsi_14":46.43,"sma_20":24230.0,"sma_60":25025.83,"sma_120":25502.5},{"date":"2026-03-13","open":23742,"high":23791,"low":23248,"close":23692,"volume":168,"rsi_14":46.11,"sma_20":24205.0,"sma_60":24994.17,"sma_120":25477.08},{"date":"2026-03-16","open":23594,"high":23594,"low":23248,"close":23594,"volume":135,"rsi_14":44.91,"sma_20":24160.0,"sma_60":24869.17,"sma_120":26891.25},{"date":"2026-03-17","open":23594,"high":23840,"low":23594,"close":23840,"volume":580,"rsi_14":43.21,"sma_20":24122.5,"sma_60":24834.17,"sma_120":26808.33},{"date":"2026-03-18","open":23840,"high":23840,"low":23742,"close":23742,"volume":112,"rsi_14":43.48,"sma_20":24090.0,"sma_60":24786.67,"sma_120":26729.58},{"date":"2026-03-19","open":23840,"high":23840,"low":23347,"close":23742,"volume":34,"rsi_14":48.28,"sma_20":24062.5,"sma_60":24742.5,"sma_120":26655.0},{"date":"2026-03-20","open":23742,"high":23791,"low":23692,"close":23791,"volume":200,"rsi_14":44.85,"sma_20":24042.5,"sma_60":24699.17,"sma_120":26562.92},{"date":"2026-03-23","open":23297,"high":23692,"low":23297,"close":23297,"volume":279,"rsi_14":46.21,"sma_20":23990.0,"sma_60":24650.83,"sma_120":26476.67},{"date":"2026-03-24","open":23297,"high":23692,"low":23297,"close":23692,"volume":34,"rsi_14":62.73,"sma_20":23952.5,"sma_60":24615.83,"sma_120":26396.25},{"date":"2026-03-25","open":23791,"high":23791,"low":23199,"close":23446,"volume":772,"rsi_14":56.19,"sma_20":23877.5,"sma_60":24580.83,"sma_120":26331.67},{"date":"2026-03-26","open":23544,"high":23544,"low":23544,"close":23544,"volume":54,"rsi_14":53.54,"sma_20":23815.0,"sma_60":24547.5,"sma_120":26265.42},{"date":"2026-03-27","open":22212,"high":23100,"low":22212,"close":23100,"volume":1521,"rsi_14":61.63,"sma_20":23770.0,"sma_60":24506.67,"sma_120":26203.75},{"date":"2026-03-30","open":23850,"high":23850,"low":22700,"close":23300,"volume":367,"rsi_14":33.96,"sma_20":23695.0,"sma_60":24464.17,"sma_120":26139.17},{"date":"2026-03-31","open":22800,"high":23300,"low":22650,"close":22650,"volume":402,"rsi_14":28.57,"sma_20":23622.5,"sma_60":24409.17,"sma_120":26074.17},{"date":"2026-04-01","open":22950,"high":23000,"low":22900,"close":23000,"volume":246,"rsi_14":36.76,"sma_20":23642.5,"sma_60":24363.33,"sma_120":26022.92},{"date":"2026-04-02","open":23000,"high":23350,"low":22550,"close":22800,"volume":148,"rsi_14":32.86,"sma_20":23627.5,"sma_60":24320.83,"sma_120":25971.67},{"date":"2026-04-03","open":23650,"high":23650,"low":22950,"close":23000,"volume":166,"rsi_14":37.5,"sma_20":23602.5,"sma_60":24282.5,"sma_120":25921.67},{"date":"2026-04-06","open":23250,"high":23300,"low":22550,"close":22900,"volume":167,"rsi_14":31.88,"sma_20":23627.5,"sma_60":24245.0,"sma_120":25875.0},{"date":"2026-04-07","open":22900,"high":23350,"low":22900,"close":23350,"volume":165,"rsi_14":40.79,"sma_20":23587.5,"sma_60":24209.17,"sma_120":25831.25},{"date":"2026-04-08","open":23400,"high":23450,"low":22900,"close":22900,"volume":390,"rsi_14":36.47,"sma_20":23532.5,"sma_60":24172.5,"sma_120":25782.08},{"date":"2026-04-09","open":23050,"high":23100,"low":22600,"close":23100,"volume":173,"rsi_14":38.64,"sma_20":23492.5,"sma_60":24137.5,"sma_120":25737.5},{"date":"2026-04-10","open":23200,"high":23200,"low":22800,"close":22950,"volume":158,"rsi_14":41.98,"sma_20":23440.0,"sma_60":24108.33,"sma_120":25691.67},{"date":"2026-04-13","open":22950,"high":22950,"low":22550,"close":22800,"volume":753,"rsi_14":34.21,"sma_20":23385.0,"sma_60":24071.67,"sma_120":25623.33},{"date":"2026-04-14","open":23100,"high":23400,"low":23100,"close":23400,"volume":1457,"rsi_14":45.78,"sma_20":23347.5,"sma_60":24052.5,"sma_120":25574.17},{"date":"2026-04-15","open":23400,"high":24050,"low":23250,"close":23250,"volume":550,"rsi_14":42.86,"sma_20":23307.5,"sma_60":24021.67,"sma_120":25521.25},{"date":"2026-04-16","open":23400,"high":23400,"low":23200,"close":23250,"volume":711,"rsi_14":48.0,"sma_20":23267.5,"sma_60":23986.67,"sma_120":25463.33},{"date":"2026-04-17","open":23600,"high":26650,"low":23600,"close":25200,"volume":15023,"rsi_14":66.96,"sma_20":23322.5,"sma_60":23980.0,"sma_120":25431.25},{"date":"2026-04-20","open":24600,"high":24900,"low":24200,"close":24700,"volume":2822,"rsi_14":68.81,"sma_20":23377.5,"sma_60":23965.83,"sma_120":25395.83},{"date":"2026-04-21","open":24350,"high":24400,"low":24200,"close":24250,"volume":1583,"rsi_14":61.26,"sma_20":23390.0,"sma_60":23950.0,"sma_120":25357.08},{"date":"2026-04-22","open":24300,"high":24300,"low":24000,"close":24000,"volume":1168,"rsi_14":60.71,"sma_20":23402.5,"sma_60":23938.33,"sma_120":25320.42},{"date":"2026-04-23","open":23900,"high":23900,"low":23600,"close":23650,"volume":213,"rsi_14":55.65,"sma_20":23392.5,"sma_60":23920.83,"sma_120":25280.83},{"date":"2026-04-24","open":23800,"high":23800,"low":23500,"close":23750,"volume":996,"rsi_14":57.39,"sma_20":23410.0,"sma_60":23915.0,"sma_120":25241.25},{"date":"2026-04-27","open":23750,"high":23750,"low":23050,"close":23300,"volume":1672,"rsi_14":49.57,"sma_20":23410.0,"sma_60":23902.5,"sma_120":25193.75},{"date":"2026-04-28","open":23100,"high":23100,"low":22900,"close":23100,"volume":2327,"rsi_14":51.82,"sma_20":23432.5,"sma_60":23887.5,"sma_120":25143.75},{"date":"2026-04-29","open":23200,"high":23200,"low":22900,"close":22900,"volume":1034,"rsi_14":48.18,"sma_20":23427.5,"sma_60":23861.67,"sma_120":25092.92},{"date":"2026-04-30","open":22900,"high":23250,"low":22800,"close":22950,"volume":128,"rsi_14":45.16,"sma_20":23447.5,"sma_60":23490.83,"sma_120":23917.92},{"date":"2026-05-04","open":23100,"high":23100,"low":22650,"close":22800,"volume":558,"rsi_14":50.0,"sma_20":23425.0,"sma_60":23800.83,"sma_120":24945.42},{"date":"2026-05-06","open":22950,"high":22950,"low":22400,"close":22550,"volume":1158,"rsi_14":41.58,"sma_20":23407.5,"sma_60":23766.67,"sma_120":24905.0},{"date":"2026-05-07","open":22550,"high":22550,"low":22350,"close":22350,"volume":624,"rsi_14":41.18,"sma_20":23357.5,"sma_60":23734.17,"sma_120":24863.75},{"date":"2026-05-08","open":23100,"high":23200,"low":22450,"close":22700,"volume":1110,"rsi_14":44.95,"sma_20":23347.5,"sma_60":23705.0,"sma_120":24825.42},{"date":"2026-05-11","open":22500,"high":22550,"low":22500,"close":22550,"volume":487,"rsi_14":13.7,"sma_20":23320.0,"sma_60":23680.83,"sma_120":24788.33},{"date":"2026-05-12","open":22100,"high":27000,"low":22100,"close":24400,"volume":7750,"rsi_14":47.0,"sma_20":23392.5,"sma_60":23679.17,"sma_120":24766.25},{"date":"2026-05-13","open":31700,"high":31700,"low":27000,"close":28500,"volume":37697,"rsi_14":74.57,"sma_20":23677.5,"sma_60":23740.83,"sma_120":24780.0},{"date":"2026-05-14","open":28200,"high":28200,"low":25950,"close":26500,"volume":12316,"rsi_14":62.02,"sma_20":23832.5,"sma_60":23767.5,"sma_120":24776.67},{"date":"2026-05-15","open":25200,"high":25200,"low":23600,"close":24150,"volume":7492,"rsi_14":52.02,"sma_20":23877.5,"sma_60":23758.33,"sma_120":24751.25},{"date":"2026-05-18","open":25700,"high":25700,"low":23800,"close":24200,"volume":5700,"rsi_14":51.82,"sma_20":23925.0,"sma_60":23751.67,"sma_120":24728.75},{"date":"2026-05-19","open":23900,"high":24800,"low":23100,"close":24500,"volume":4269,"rsi_14":54.92,"sma_20":23890.0,"sma_60":23751.67,"sma_120":24712.5},{"date":"2026-05-20","open":23300,"high":28750,"low":23300,"close":28750,"volume":16458,"rsi_14":67.38,"sma_20":24092.5,"sma_60":23820.0,"sma_120":24732.08},{"date":"2026-05-21","open":27100,"high":28000,"low":25000,"close":25150,"volume":9621,"rsi_14":55.73,"sma_20":24137.5,"sma_60":23826.67,"sma_120":24705.42},{"date":"2026-05-22","open":25100,"high":25100,"low":24150,"close":24500,"volume":5242,"rsi_14":53.83,"sma_20":24162.5,"sma_60":23814.17,"sma_120":24673.75},{"date":"2026-05-26","open":24050,"high":24600,"low":23600,"close":23600,"volume":4110,"rsi_14":51.9,"sma_20":24160.0,"sma_60":23789.17,"sma_120":24632.92},{"date":"2026-05-27","open":24350,"high":27000,"low":24300,"close":24350,"volume":10660,"rsi_14":54.19,"sma_20":24190.0,"sma_60":23790.0,"sma_120":24602.92},{"date":"2026-05-28","open":24700,"high":24700,"low":23000,"close":23600,"volume":3496,"rsi_14":52.83,"sma_20":24205.0,"sma_60":23770.0,"sma_120":24572.08},{"date":"2026-05-29","open":23300,"high":23300,"low":22550,"close":22800,"volume":3127,"rsi_14":50.22,"sma_20":24190.0,"sma_60":23748.33,"sma_120":24537.08},{"date":"2026-06-01","open":22450,"high":22800,"low":22150,"close":22150,"volume":2003,"rsi_14":49.13,"sma_20":24152.5,"sma_60":23740.83,"sma_120":24492.08},{"date":"2026-06-02","open":22800,"high":22800,"low":22000,"close":22150,"volume":1252,"rsi_14":44.68,"sma_20":24112.5,"sma_60":23725.0,"sma_120":24438.33},{"date":"2026-06-04","open":22150,"high":22150,"low":21500,"close":21500,"volume":1803,"rsi_14":30.23,"sma_20":24047.5,"sma_60":23691.67,"sma_120":24385.0},{"date":"2026-06-05","open":21500,"high":21500,"low":21400,"close":21450,"volume":226,"rsi_14":33.97,"sma_20":23992.5,"sma_60":23675.83,"sma_120":24334.58},{"date":"2026-06-08","open":21450,"high":21450,"low":20350,"close":20350,"volume":1112,"rsi_14":36.9,"sma_20":23892.5,"sma_60":23612.5,"sma_120":24277.92},{"date":"2026-06-09","open":21050,"high":21050,"low":20150,"close":20300,"volume":788,"rsi_14":36.55,"sma_20":23772.5,"sma_60":23550.83,"sma_120":24224.58},{"date":"2026-06-10","open":20350,"high":20600,"low":19900,"close":20150,"volume":361,"rsi_14":34.84,"sma_20":23652.5,"sma_60":23488.33,"sma_120":24173.75},{"date":"2026-06-11","open":19900,"high":20550,"low":19800,"close":20450,"volume":1135,"rsi_14":10.1,"sma_20":23455.0,"sma_60":23429.17,"sma_120":24120.0},{"date":"2026-06-12","open":21100,"high":21100,"low":20000,"close":20350,"volume":487,"rsi_14":15.22,"sma_20":23047.5,"sma_60":23370.0,"sma_120":24067.08},{"date":"2026-06-15","open":20350,"high":21400,"low":20350,"close":20750,"volume":1209,"rsi_14":21.8,"sma_20":22760.0,"sma_60":23313.33,"sma_120":24017.5},{"date":"2026-06-16","open":20550,"high":21200,"low":20550,"close":21100,"volume":853,"rsi_14":29.51,"sma_20":22607.5,"sma_60":23264.17,"sma_120":23972.5},{"date":"2026-06-17","open":21100,"high":21100,"low":20500,"close":20500,"volume":1133,"rsi_14":34.43,"sma_20":21210.0,"sma_60":22936.67,"sma_120":23688.33},{"date":"2026-06-18","open":20250,"high":20250,"low":19990,"close":19990,"volume":901,"rsi_14":18.39,"sma_20":22197.0,"sma_60":23136.5,"sma_120":23877.0},{"date":"2026-06-19","open":20000,"high":20000,"low":19640,"close":19760,"volume":595,"rsi_14":20.43,"sma_20":21747.5,"sma_60":23072.5,"sma_120":23826.25},{"date":"2026-06-22","open":19750,"high":19750,"low":19490,"close":19490,"volume":329,"rsi_14":22.06,"sma_20":21464.5,"sma_60":22997.33,"sma_120":23773.25},{"date":"2026-06-23","open":18710,"high":18710,"low":18080,"close":18290,"volume":3311,"rsi_14":17.62,"sma_20":21154.0,"sma_60":22906.33,"sma_120":23710.25},{"date":"2026-06-24","open":18250,"high":18470,"low":18190,"close":18200,"volume":207,"rsi_14":19.44,"sma_20":20884.0,"sma_60":22812.17,"sma_120":23645.67},{"date":"2026-06-25","open":18580,"high":18580,"low":18000,"close":18400,"volume":895,"rsi_14":22.52,"sma_20":20586.5,"sma_60":22728.83,"sma_120":23584.42},{"date":"2026-06-26","open":18360,"high":18360,"low":17960,"close":18010,"volume":308,"rsi_14":25.83,"sma_20":20307.0,"sma_60":22640.67,"sma_120":23523.25},{"date":"2026-06-29","open":18300,"high":18970,"low":18000,"close":18970,"volume":1129,"rsi_14":38.43,"sma_20":20115.5,"sma_60":22579.33,"sma_120":23470.5},{"date":"2026-06-30","open":19100,"high":19100,"low":18890,"close":18890,"volume":8,"rsi_14":38.91,"sma_20":19952.5,"sma_60":22510.83,"sma_120":23418.33},{"date":"2026-07-01","open":18950,"high":18950,"low":18850,"close":18850,"volume":542,"rsi_14":35.24,"sma_20":19787.5,"sma_60":22445.0,"sma_120":23362.92},{"date":"2026-07-02","open":18180,"high":18450,"low":18100,"close":18100,"volume":740,"rsi_14":31.47,"sma_20":19617.5,"sma_60":22363.33,"sma_120":23304.58},{"date":"2026-07-03","open":18100,"high":18300,"low":18100,"close":18280,"volume":133,"rsi_14":28.89,"sma_20":19459.0,"sma_60":22286.33,"sma_120":23246.92},{"date":"2026-07-06","open":18280,"high":18280,"low":18100,"close":18100,"volume":85,"rsi_14":23.59,"sma_20":19346.5,"sma_60":22198.83,"sma_120":23191.92},{"date":"2026-07-07","open":18090,"high":18090,"low":17620,"close":17620,"volume":484,"rsi_14":24.1,"sma_20":19212.5,"sma_60":22110.83,"sma_120":23130.42},{"date":"2026-07-08","open":17620,"high":17650,"low":16450,"close":16540,"volume":772,"rsi_14":21.86,"sma_20":19032.0,"sma_60":22001.5,"sma_120":23063.67},{"date":"2026-07-09","open":16720,"high":16810,"low":16720,"close":16810,"volume":323,"rsi_14":26.09,"sma_20":18850.0,"sma_60":21899.17,"sma_120":22994.58},{"date":"2026-07-10","open":17000,"high":17800,"low":16640,"close":17770,"volume":624,"rsi_14":37.46,"sma_20":18721.0,"sma_60":21815.33,"sma_120":22931.42},{"date":"2026-07-13","open":18000,"high":18000,"low":17000,"close":17000,"volume":148,"rsi_14":39.97,"sma_20":18533.5,"sma_60":21708.67,"sma_120":22859.75},{"date":"2026-07-14","open":17000,"high":17000,"low":16500,"close":16920,"volume":465,"rsi_14":40.03,"sma_20":18324.5,"sma_60":21603.17,"sma_120":22787.83},{"date":"2026-07-15","open":16900,"high":16990,"low":16550,"close":16830,"volume":739,"rsi_14":37.56,"sma_20":18141.0,"sma_60":21496.17,"sma_120":22718.08},{"date":"2026-07-16","open":16580,"high":16600,"low":16540,"close":16600,"volume":385,"rsi_14":38.54,"sma_20":17971.5,"sma_60":21352.83,"sma_120":22650.58},{"date":"2026-07-20","open":16600,"high":16600,"low":16100,"close":16100,"volume":240,"rsi_14":24.78,"sma_20":17788.5,"sma_60":21209.5,"sma_120":22578.92},{"date":"2026-07-21","open":16100,"high":16100,"low":15710,"close":15720,"volume":428,"rsi_14":23.54,"sma_20":17600.0,"sma_60":21067.33,"sma_120":22509.08},{"date":"2026-07-22","open":15730,"high":15730,"low":15500,"close":15510,"volume":754,"rsi_14":22.89,"sma_20":17461.0,"sma_60":20925.83,"sma_120":22437.92},{"date":"2026-07-23","open":15510,"high":15700,"low":15510,"close":15520,"volume":401,"rsi_14":26.2,"sma_20":17327.0,"sma_60":20790.33,"sma_120":22367.25},{"date":"2026-07-24","open":15520,"high":15520,"low":15520,"close":15520,"volume":15,"rsi_14":23.66,"sma_20":17183.0,"sma_60":20653.17,"sma_120":22292.83},{"date":"2026-07-27","open":15690,"high":15710,"low":15680,"close":15680,"volume":72,"rsi_14":26.82,"sma_20":17066.5,"sma_60":20526.17,"sma_120":22219.75},{"date":"2026-07-28","open":15520,"high":15520,"low":15100,"close":15100,"volume":582,"rsi_14":26.32,"sma_20":16873.0,"sma_60":20392.83,"sma_120":22140.58},{"date":"2026-07-29","open":14700,"high":14700,"low":13800,"close":13800,"volume":2194,"rsi_14":25.27,"sma_20":16618.5,"sma_60":20241.17,"sma_120":22047.67},{"date":"2026-07-30","open":14000,"high":14090,"low":14000,"close":14000,"volume":219,"rsi_14":24.31,"sma_20":16376.0,"sma_60":20092.0,"sma_120":21956.83},{"date":"2026-07-31","open":13700,"high":14300,"low":13700,"close":14070,"volume":175,"rsi_14":9.61,"sma_20":16174.5,"sma_60":19946.5,"sma_120":21873.67},{"date":"2026-08-03","open":14070,"high":14300,"low":14070,"close":14210,"volume":646,"rsi_14":14.68,"sma_20":15971.0,"sma_60":19807.5,"sma_120":21787.08},{"date":"2026-08-04","open":14700,"high":15300,"low":14660,"close":15300,"volume":391,"rsi_14":33.67,"sma_20":15831.0,"sma_60":19690.0,"sma_120":21712.08},{"date":"2026-08-05","open":15300,"high":15300,"low":15000,"close":15290,"volume":92,"rsi_14":34.22,"sma_20":15714.5,"sma_60":19566.5,"sma_120":21635.75},{"date":"2026-08-06","open":15350,"high":15450,"low":15350,"close":15450,"volume":108,"rsi_14":38.05,"sma_20":15660.0,"sma_60":19448.17,"sma_120":21564.5},{"date":"2026-08-07","open":15640,"high":15640,"low":15300,"close":15330,"volume":357,"rsi_14":41.31,"sma_20":15586.0,"sma_60":19297.0,"sma_120":21488.08},{"date":"2026-08-10","open":15740,"high":15740,"low":15220,"close":15700,"volume":506,"rsi_14":49.77,"sma_20":15482.5,"sma_60":19083.67,"sma_120":21412.25},{"date":"2026-08-11","open":15850,"high":16070,"low":15850,"close":16070,"volume":68,"rsi_14":56.11,"sma_20":15436.0,"sma_60":18909.83,"sma_120":21338.67},{"date":"2026-08-12","open":17270,"high":17880,"low":16320,"close":16930,"volume":742,"rsi_14":62.98,"sma_20":15436.5,"sma_60":18789.5,"sma_120":21273.92},{"date":"2026-08-13","open":17590,"high":17590,"low":16520,"close":17270,"volume":99,"rsi_14":65.16,"sma_20":15458.5,"sma_60":18674.0,"sma_120":21212.83},{"date":"2026-08-14","open":16810,"high":17940,"low":16810,"close":17250,"volume":421,"rsi_14":63.94,"sma_20":15491.0,"sma_60":18553.17,"sma_120":21152.42},{"date":"2026-08-18","open":17250,"high":17250,"low":16800,"close":16800,"volume":352,"rsi_14":65.45,"sma_20":15526.0,"sma_60":18354.0,"sma_120":21087.0},{"date":"2026-08-19","open":16020,"high":16380,"low":16020,"close":16360,"volume":123,"rsi_14":77.59,"sma_20":15558.0,"sma_60":18207.5,"sma_120":21017.08},{"date":"2026-08-20","open":18300,"high":18300,"low":16650,"close":16690,"volume":1299,"rsi_14":78.2,"sma_20":15617.0,"sma_60":18077.33,"sma_120":20945.75},{"date":"2026-08-21","open":16350,"high":16830,"low":16350,"close":16500,"volume":30,"rsi_14":74.85,"sma_20":15666.0,"sma_60":17959.0,"sma_120":20874.08},{"date":"2026-08-24","open":19850,"high":19850,"low":18000,"close":18300,"volume":4183,"rsi_14":81.22,"sma_20":15805.0,"sma_60":17858.17,"sma_120":20824.08},{"date":"2026-08-25","open":16300,"high":16990,"low":16300,"close":16970,"volume":1967,"rsi_14":62.3,"sma_20":15869.5,"sma_60":17747.67,"sma_120":20758.83},{"date":"2026-08-26","open":16900,"high":16900,"low":16630,"close":16730,"volume":537,"rsi_14":60.26,"sma_20":15951.0,"sma_60":17646.5,"sma_120":20697.42},{"date":"2026-08-27","open":16750,"high":16780,"low":16580,"close":16780,"volume":174,"rsi_14":59.62,"sma_20":16100.0,"sma_60":17557.0,"sma_120":20648.92},{"date":"2026-08-28","open":18000,"high":18000,"low":16620,"close":17760,"volume":349,"rsi_14":65.64,"sma_20":16288.0,"sma_60":17483.83,"sma_120":20604.42},{"date":"2026-08-31","open":17020,"high":17770,"low":17020,"close":17770,"volume":275,"rsi_14":63.97,"sma_20":16473.0,"sma_60":17421.67,"sma_120":20556.67},{"date":"2026-09-01","open":17900,"high":17900,"low":17510,"close":17530,"volume":54,"rsi_14":60.03,"sma_20":16639.0,"sma_60":17356.33,"sma_120":20516.08},{"date":"2026-09-02","open":17700,"high":17700,"low":17670,"close":17680,"volume":57,"rsi_14":55.71,"sma_20":16758.0,"sma_60":17311.83,"sma_120":20462.17},{"date":"2026-09-03","open":17640,"high":18800,"low":17640,"close":18000,"volume":328,"rsi_14":55.57,"sma_20":16893.5,"sma_60":17273.5,"sma_120":20412.17},{"date":"2026-09-04","open":17980,"high":17980,"low":17690,"close":17690,"volume":61,"rsi_14":53.22,"sma_20":17005.5,"sma_60":17232.5,"sma_120":20360.42},{"date":"2026-09-07","open":17690,"high":17700,"low":17330,"close":17700,"volume":81,"rsi_14":57.03,"sma_20":17124.0,"sma_60":17186.67,"sma_120":20307.92},{"date":"2026-09-08","open":17700,"high":18230,"low":17700,"close":18180,"volume":11,"rsi_14":64.13,"sma_20":17248.0,"sma_60":17150.5,"sma_120":20260.25},{"date":"2026-09-09","open":18140,"high":18140,"low":17710,"close":18100,"volume":27,"rsi_14":61.39,"sma_20":17349.5,"sma_60":17106.33,"sma_120":20209.83},{"date":"2026-09-10","open":18100,"high":18100,"low":17510,"close":17630,"volume":85,"rsi_14":58.73,"sma_20":17384.5,"sma_60":17048.5,"sma_120":20156.33},{"date":"2026-09-11","open":17900,"high":17900,"low":17900,"close":17900,"volume":61,"rsi_14":45.95,"sma_20":17416.0,"sma_60":17005.17,"sma_120":20105.08},{"date":"2026-09-14","open":17910,"high":17910,"low":17500,"close":17500,"volume":27,"rsi_14":56.61,"sma_20":17428.5,"sma_60":16963.67,"sma_120":20050.08},{"date":"2026-09-15","open":18850,"high":18850,"low":17500,"close":17890,"volume":74,"rsi_14":63.94,"sma_20":17483.0,"sma_60":16932.5,"sma_120":20002.5},{"date":"2026-09-16","open":17900,"high":18180,"low":17400,"close":18180,"volume":37,"rsi_14":65.91,"sma_20":17574.0,"sma_60":16910.67,"sma_120":19954.0},{"date":"2026-09-17","open":18110,"high":18110,"low":18000,"close":18000,"volume":3,"rsi_14":53.33,"sma_20":17639.5,"sma_60":16905.83,"sma_120":19906.08},{"date":"2026-09-18","open":18000,"high":18460,"low":18000,"close":18240,"volume":6539,"rsi_14":56.14,"sma_20":17726.5,"sma_60":16906.5,"sma_120":19859.33},{"date":"2026-09-21","open":18240,"high":19610,"low":18240,"close":18240,"volume":108,"rsi_14":59.89,"sma_20":17723.5,"sma_60":16903.83,"sma_120":19816.33},{"date":"2026-09-22","open":18240,"high":18500,"low":18240,"close":18490,"volume":11,"rsi_14":60.98,"sma_20":17799.5,"sma_60":16911.83,"sma_120":19776.25},{"date":"2026-09-23","open":18490,"high":19200,"low":17750,"close":18690,"volume":25,"rsi_14":59.66,"sma_20":17897.5,"sma_60":16907.17,"sma_120":19743.25},{"date":"2026-09-28","open":18690,"high":18690,"low":18000,"close":18410,"volume":70,"rsi_14":60.17,"sma_20":17979.0,"sma_60":16899.17,"sma_120":19705.0},{"date":"2026-09-29","open":18000,"high":18570,"low":18000,"close":18570,"volume":11,"rsi_14":61.79,"sma_20":18019.5,"sma_60":16894.5,"sma_120":19669.75},{"date":"2026-09-30","open":18190,"high":18530,"low":17840,"close":17870,"volume":106,"rsi_14":46.04,"sma_20":18024.5,"sma_60":16890.67,"sma_120":19627.0},{"date":"2026-10-01","open":17870,"high":18400,"low":17870,"close":18350,"volume":158,"rsi_14":52.9,"sma_20":18065.5,"sma_60":16891.83,"sma_120":19589.08},{"date":"2026-10-02","open":18330,"high":18350,"low":18200,"close":18350,"volume":44,"rsi_14":59.38,"sma_20":18099.0,"sma_60":16896.0,"sma_120":19547.42},{"date":"2026-10-06","open":18340,"high":18340,"low":17500,"close":17530,"volume":151,"rsi_14":45.79,"sma_20":18075.5,"sma_60":16894.5,"sma_120":19502.67},{"date":"2026-10-07","open":19500,"high":19500,"low":18200,"close":18750,"volume":518,"rsi_14":62.0,"sma_20":18128.5,"sma_60":16931.33,"sma_120":19466.42},{"date":"2026-10-08","open":18000,"high":18000,"low":17550,"close":18000,"volume":407,"rsi_14":50.99,"sma_20":18143.5,"sma_60":16951.17,"sma_120":19425.17},{"date":"2026-10-12","open":17650,"high":17900,"low":17650,"close":17660,"volume":38,"rsi_14":45.37,"sma_20":18117.5,"sma_60":16949.33,"sma_120":19382.33},{"date":"2026-10-13","open":17770,"high":17780,"low":17000,"close":17000,"volume":756,"rsi_14":41.8,"sma_20":18062.5,"sma_60":16949.33,"sma_120":19329.0},{"date":"2026-10-14","open":17200,"high":17350,"low":17200,"close":17350,"volume":14,"rsi_14":42.83,"sma_20":18048.5,"sma_60":16956.5,"sma_120":19279.83},{"date":"2026-10-15","open":17350,"high":17350,"low":17000,"close":17000,"volume":50,"rsi_14":40.55,"sma_20":18003.5,"sma_60":16959.33,"sma_120":19227.75},{"date":"2026-10-16","open":17000,"high":17640,"low":17000,"close":17590,"volume":20,"rsi_14":43.48,"sma_20":18008.0,"sma_60":16975.83,"sma_120":19164.33},{"date":"2026-10-19","open":17000,"high":17000,"low":16910,"close":16910,"volume":123,"rsi_14":37.94,"sma_20":17959.0,"sma_60":16989.33,"sma_120":19099.42},{"date":"2026-10-20","open":17480,"high":17480,"low":16730,"close":16730,"volume":2,"rsi_14":38.46,"sma_20":17886.5,"sma_60":17006.17,"sma_120":19036.75},{"date":"2026-10-21","open":16730,"high":16730,"low":16730,"close":16730,"volume":40,"rsi_14":37.08,"sma_20":17823.0,"sma_60":17026.5,"sma_120":18976.17},{"date":"2026-10-22","open":16730,"high":16730,"low":16710,"close":16730,"volume":31,"rsi_14":41.12,"sma_20":17747.5,"sma_60":17046.67,"sma_120":18918.5},{"date":"2026-10-23","open":15648,"high":17000,"low":15648,"close":17000,"volume":9,"rsi_14":39.13,"sma_20":17685.5,"sma_60":17071.33,"sma_120":18862.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.67,"ttm_eps":null,"close":24911.918},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.65,"ttm_eps":null,"close":24332.5703},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.6,"ttm_eps":null,"close":23346.7949},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.52,"ttm_eps":null,"close":19792.9473},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.48,"pbr":1.04,"ttm_eps":null,"close":40474.3594},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":0.37,"pbr":0.72,"ttm_eps":null,"close":28233.332},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.71,"ttm_eps":null,"close":26012.1797},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.63,"ttm_eps":null,"close":22650.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.52,"ttm_eps":null,"close":18890.0}],"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":"녹십자홀딩스2우","phase":"above-fold","symbol_resolved":true}