{"status":"ok","report":{"price_analysis":{"current":2580.0,"change_1d":4.9,"change_7d":-4.9,"change_30d":-14.2,"high_30d":3270.0,"low_30d":2240.0,"position_in_range":33.0,"support":2343.0,"resistance":3167.0,"as_of":"2026-11-09","source":"realtime"},"current_price":2580.0,"change_pct":4.88,"price_as_of":"2026-11-09","price_source":"realtime","price_observed_at":"2026-11-09T15:56:49.568419+00:00","summary":"대구백화점(006370)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 279.32억. 현재가 2,580원, 전일 대비 +4.9%, 30일 -14.2%. ROE -7.0%. 기술적 시그널: RSI 11(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 686.00, 기관 순매수 123.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -7.0%입니다. 시가총액 279.32억. 매출 506.72억. 영업이익 -163.16억.","grade":"D","comment":"ROE -7.04%","per":null,"pbr":0.23,"roe":-7.04,"eps":-3271.6203233237366,"revenue":50671980981.0,"operating_income":-16315762281.0,"net_income":-32947995295.0,"market_cap":27931872060,"profit_margin":-65.02,"roa":-2.07,"operating_margin":-32.2,"gross_margin":null,"debt_ratio":2.3951246493714913,"total_assets":413417305759.0,"total_equity":121767931506.0,"total_debt":291649374253.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 10.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-184.51)가 시그널선(-179.37)을 하회합니다(데드크로스). 현재가가 SMA20(2761)과 SMA60(3375) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2420~3101 (현재 위치 14%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 11","rsi_14":10.695187165775408,"macd":-184.51092175704252,"macd_signal":-179.3748537016209,"sma_20":2760.75,"sma_60":3375.0833333333335,"bb_upper":3101.4004806983253,"bb_lower":2420.0995193016747,"atr_14":205.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -686.00, 기관 순매수 123.00. 30일 누적: 외국인 -1.21만, 기관 17.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 조건 이탈, 기관 조건 충족","foreign_flow":-686.0,"institutional_flow":123.0,"data":[{"date":"2026-11-06","foreign_net":-370.0,"institution_net":61.0,"retail_net":309.0},{"date":"2026-11-05","foreign_net":-1772.0,"institution_net":6.0,"retail_net":1766.0},{"date":"2026-11-04","foreign_net":2971.0,"institution_net":57.0,"retail_net":-3028.0},{"date":"2026-11-03","foreign_net":-7272.0,"institution_net":3.0,"retail_net":7269.0},{"date":"2026-11-02","foreign_net":5757.0,"institution_net":-4.0,"retail_net":-5753.0},{"date":"2026-10-30","foreign_net":-5706.0,"institution_net":4.0,"retail_net":5702.0},{"date":"2026-10-29","foreign_net":-4856.0,"institution_net":-6.0,"retail_net":4862.0},{"date":"2026-10-28","foreign_net":-10409.0,"institution_net":-222.0,"retail_net":10631.0},{"date":"2026-10-27","foreign_net":4566.0,"institution_net":-7.0,"retail_net":-4559.0},{"date":"2026-10-26","foreign_net":-6760.0,"institution_net":0.0,"retail_net":6760.0},{"date":"2026-10-23","foreign_net":-6015.0,"institution_net":1.0,"retail_net":6014.0},{"date":"2026-10-22","foreign_net":-4072.0,"institution_net":9.0,"retail_net":4063.0},{"date":"2026-10-21","foreign_net":-16034.0,"institution_net":-36.0,"retail_net":16070.0},{"date":"2026-10-20","foreign_net":-22778.0,"institution_net":33.0,"retail_net":22745.0},{"date":"2026-10-19","foreign_net":29133.0,"institution_net":39.0,"retail_net":-29172.0},{"date":"2026-10-16","foreign_net":-2412.0,"institution_net":10.0,"retail_net":2402.0},{"date":"2026-10-15","foreign_net":20833.0,"institution_net":-96.0,"retail_net":-20737.0},{"date":"2026-10-14","foreign_net":-3449.0,"institution_net":274.0,"retail_net":3175.0},{"date":"2026-10-13","foreign_net":10890.0,"institution_net":-450.0,"retail_net":-10440.0},{"date":"2026-10-12","foreign_net":16159.0,"institution_net":527.0,"retail_net":-16686.0},{"date":"2026-10-08","foreign_net":-6654.0,"institution_net":-39.0,"retail_net":6693.0},{"date":"2026-10-07","foreign_net":-10225.0,"institution_net":-44.0,"retail_net":10269.0},{"date":"2026-10-06","foreign_net":7270.0,"institution_net":-3.0,"retail_net":-7267.0},{"date":"2026-10-02","foreign_net":-12386.0,"institution_net":-11.0,"retail_net":12397.0},{"date":"2026-10-01","foreign_net":-7101.0,"institution_net":-1.0,"retail_net":7102.0},{"date":"2026-09-30","foreign_net":2021.0,"institution_net":-3.0,"retail_net":-2018.0},{"date":"2026-09-29","foreign_net":716.0,"institution_net":5.0,"retail_net":-721.0},{"date":"2026-09-28","foreign_net":10976.0,"institution_net":-6.0,"retail_net":-10970.0},{"date":"2026-09-23","foreign_net":3491.0,"institution_net":-830.0,"retail_net":-2661.0},{"date":"2026-09-22","foreign_net":1363.0,"institution_net":746.0,"retail_net":-2109.0}],"periods":{"d1":{"foreign_net":-370.0,"institution_net":61.0,"retail_net":309.0},"d3":{"foreign_net":829.0,"institution_net":124.0,"retail_net":-953.0},"d7":{"foreign_net":-11248.0,"institution_net":121.0,"retail_net":11127.0},"d14":{"foreign_net":-72750.0,"institution_net":-101.0,"retail_net":72851.0},"d30":{"foreign_net":-12125.0,"institution_net":17.0,"retail_net":12108.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -3,272, PBR 0.23x) — 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 -3,272"}]},"growth":{"grade":"D","percentile":42,"summary":"매출 -7.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-7.9,"unit":"%","percentile":40,"direction":"higher_better"},{"name":"영업이익 성장률","value":-3.3,"unit":"%","percentile":45,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -7.0%","metrics":[{"name":"ROE","value":-7.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-32.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-65.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":24,"summary":"RSI 11","metrics":[{"name":"RSI (14)","value":10.7,"unit":"","percentile":11,"direction":null},{"name":"MACD","value":"조건 이탈","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.2,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":12,"summary":"유동비율 0.1x, 순차입금비율 2.4x","metrics":[{"name":"유동비율","value":0.08,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.39,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -3,272, PBR 0.23x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -7.9%"},"profitability":{"grade":"C","reason":"ROE -7.0%"},"momentum":{"grade":"F","reason":"RSI 11"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-7.04,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.95,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.4,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-32.2,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-65.02,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.4배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 11 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.23,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.22,"pbr_5y_low":0.74,"pbr_5y_avg":1.03,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.06,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.06},{"quarter":"2024-Q3","per":null,"pbr":1.2},{"quarter":"2024-Q4","per":null,"pbr":0.81},{"quarter":"2025-Q1","per":null,"pbr":1.22},{"quarter":"2025-Q2","per":null,"pbr":1.09},{"quarter":"2025-Q3","per":null,"pbr":1.16},{"quarter":"2025-Q4","per":null,"pbr":1.03},{"quarter":"2026-Q1","per":null,"pbr":1.0},{"quarter":"2026-Q2","per":null,"pbr":0.74},{"quarter":"현재","per":null,"pbr":0.23}],"timeline":[],"forward":{"per":null,"eps":null,"source":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"DEPARTMENT STORES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"meta":{"generated_at":"2026-11-09T15:56:52.341131+00:00","sections":{"technical":{"status":"available","as_of":"2026-11-06"},"prices":{"status":"available","as_of":"2026-11-09"},"supply_demand":{"status":"available","as_of":"2026-11-06"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-11-09"},"price_history":{"status":"available","as_of":"2026-11-09"}}},"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":-0.07041468715084079,"dividend_yield":null,"eps":-983.0,"revenue":11641095287.0,"operating_income":-3890970093.0,"net_income":-8574250802.0,"market_cap":null,"profit_margin":-0.7365501776774521,"operating_margin":-0.33424432985658803,"roa":-0.020739941658364746,"gross_margin":null,"total_equity":121767931506.0,"total_assets":413417305759.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.38,"roe":-0.055111429321813385,"dividend_yield":null,"eps":-822.0,"revenue":12643938330.0,"operating_income":-3768382660.0,"net_income":-7167840925.0,"market_cap":64700000000.0,"profit_margin":-0.5668993898833735,"operating_margin":-0.298038677637239,"roa":-0.017290661686065894,"gross_margin":null,"total_equity":130060878718.0,"total_assets":414549833612.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.06359726681240355,"dividend_yield":null,"eps":-741.8370240067737,"revenue":13000000000.0,"operating_income":-4627527059.0,"net_income":-8718681575.0,"market_cap":null,"profit_margin":-0.6692307692307692,"operating_margin":-0.35384615384615387,"roa":-0.020721936466446288,"gross_margin":null,"total_equity":137092079770.0,"total_assets":420746467837.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.05828989433400374,"dividend_yield":null,"eps":-724.7832993169628,"revenue":13386947364.0,"operating_income":-4028882469.0,"net_income":-8487221993.0,"market_cap":null,"profit_margin":-0.6339923331456224,"operating_margin":-0.3009560252574397,"roa":-0.01992514955589098,"gross_margin":null,"total_equity":145603660634.0,"total_assets":425955246619.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.045295849081375496,"dividend_yield":null,"eps":-596.8803641433811,"revenue":12546143086.0,"operating_income":-2497827979.0,"net_income":-6978015017.0,"market_cap":null,"profit_margin":-0.5561880626713586,"operating_margin":-0.19909130334941566,"roa":-0.016406273047060615,"gross_margin":null,"total_equity":154054182856.0,"total_assets":425326032121.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.052036856987106715,"dividend_yield":null,"eps":-707.729574627152,"revenue":14135858891.0,"operating_income":-3818606191.0,"net_income":-8301653340.0,"market_cap":null,"profit_margin":-0.5872761891592937,"operating_margin":-0.27013612829930167,"roa":-0.019437798757794087,"gross_margin":null,"total_equity":159534103723.0,"total_assets":427088141175.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.03749181650639681,"dividend_yield":null,"eps":-575.13,"revenue":13514073602.0,"operating_income":-5212653715.0,"net_income":-6223811736.0,"market_cap":null,"profit_margin":-0.4605429805472507,"operating_margin":-0.38572038813141873,"roa":-0.014400700093019959,"gross_margin":null,"total_equity":166004539549.0,"total_assets":432188136396.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0667279379707173,"dividend_yield":null,"eps":-996.4182934596714,"revenue":15330257627.0,"operating_income":-3613983332.0,"net_income":-11710730976.0,"market_cap":null,"profit_margin":-0.7638965541828073,"operating_margin":-0.23574185248100266,"roa":-0.026718546391651103,"gross_margin":null,"total_equity":175499668237.0,"total_assets":438299704046.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.03576269849582728,"dividend_yield":null,"eps":-564.0904043183269,"revenue":14915488587.0,"operating_income":-2960796742.0,"net_income":-6629656455.0,"market_cap":null,"profit_margin":-0.4444813467778895,"operating_margin":-0.1985048444595079,"roa":-0.014338766366638467,"gross_margin":null,"total_equity":185379088655.0,"total_assets":462358914671.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0348232979576262,"dividend_yield":null,"eps":-569.586347947035,"revenue":16111460441.0,"operating_income":-3209003621.0,"net_income":-6694249325.0,"market_cap":null,"profit_margin":-0.4154961215039612,"operating_margin":-0.19917521647099204,"roa":-0.014304415829403774,"gross_margin":null,"total_equity":192234788708.0,"total_assets":467984810064.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.05169608177548621,"dividend_yield":null,"eps":-943.18,"revenue":16142652618.0,"operating_income":-5953597876.0,"net_income":-10206734400.0,"market_cap":null,"profit_margin":-0.6322835931325744,"operating_margin":-0.36881162079653446,"roa":-0.021836167395356775,"gross_margin":null,"total_equity":197437292140.0,"total_assets":467423344729.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0402820085370711,"dividend_yield":null,"eps":-1004.0,"revenue":17073706063.0,"operating_income":-3795323988.0,"net_income":-8354441338.0,"market_cap":null,"profit_margin":-0.4893162215147126,"operating_margin":-0.2222905779211434,"roa":-0.0173738881722528,"gross_margin":null,"total_equity":207398827452.0,"total_assets":480861926540.0}],"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-11-09","close":12850.0},{"date":"2016-11-10","close":12900.0},{"date":"2016-11-11","close":13100.0},{"date":"2016-11-14","close":13150.0},{"date":"2016-11-15","close":13150.0},{"date":"2016-11-16","close":13250.0},{"date":"2016-11-17","close":13300.0},{"date":"2016-11-18","close":13300.0},{"date":"2016-11-21","close":13350.0},{"date":"2016-11-22","close":13400.0},{"date":"2016-11-23","close":13550.0},{"date":"2016-11-24","close":13400.0},{"date":"2016-11-25","close":13350.0},{"date":"2016-11-28","close":13350.0},{"date":"2016-11-29","close":13400.0},{"date":"2016-11-30","close":13500.0},{"date":"2016-12-01","close":13350.0},{"date":"2016-12-02","close":13400.0},{"date":"2016-12-05","close":13300.0},{"date":"2016-12-06","close":13250.0},{"date":"2016-12-07","close":13050.0},{"date":"2016-12-08","close":13100.0},{"date":"2016-12-09","close":13250.0},{"date":"2016-12-12","close":13400.0},{"date":"2016-12-13","close":13250.0},{"date":"2016-12-14","close":13300.0},{"date":"2016-12-15","close":13500.0},{"date":"2016-12-16","close":13550.0},{"date":"2016-12-19","close":13550.0},{"date":"2016-12-20","close":13550.0},{"date":"2016-12-21","close":13550.0},{"date":"2016-12-22","close":13550.0},{"date":"2016-12-23","close":13450.0},{"date":"2016-12-26","close":13600.0},{"date":"2016-12-27","close":13700.0},{"date":"2016-12-28","close":13800.0},{"date":"2016-12-29","close":13900.0},{"date":"2017-01-02","close":13950.0},{"date":"2017-01-03","close":14000.0},{"date":"2017-01-04","close":14050.0},{"date":"2017-01-05","close":14050.0},{"date":"2017-01-06","close":13950.0},{"date":"2017-01-09","close":14000.0},{"date":"2017-01-10","close":13950.0},{"date":"2017-01-11","close":13750.0},{"date":"2017-01-12","close":13900.0},{"date":"2017-01-13","close":13700.0},{"date":"2017-01-16","close":13750.0},{"date":"2017-01-17","close":13800.0},{"date":"2017-01-18","close":13900.0},{"date":"2017-01-19","close":13800.0},{"date":"2017-01-20","close":13850.0},{"date":"2017-01-23","close":13650.0},{"date":"2017-01-24","close":13700.0},{"date":"2017-01-25","close":13700.0},{"date":"2017-01-26","close":13650.0},{"date":"2017-01-31","close":13500.0},{"date":"2017-02-01","close":13500.0},{"date":"2017-02-02","close":13450.0},{"date":"2017-02-03","close":13350.0},{"date":"2017-02-06","close":13350.0},{"date":"2017-02-07","close":13350.0},{"date":"2017-02-08","close":13400.0},{"date":"2017-02-09","close":13350.0},{"date":"2017-02-10","close":13350.0},{"date":"2017-02-13","close":13350.0},{"date":"2017-02-14","close":13500.0},{"date":"2017-02-15","close":13600.0},{"date":"2017-02-16","close":13650.0},{"date":"2017-02-17","close":13600.0},{"date":"2017-02-20","close":13600.0},{"date":"2017-02-21","close":13800.0},{"date":"2017-02-22","close":13900.0},{"date":"2017-02-23","close":13900.0},{"date":"2017-02-24","close":13900.0},{"date":"2017-02-27","close":13850.0},{"date":"2017-02-28","close":13950.0},{"date":"2017-03-02","close":13750.0},{"date":"2017-03-03","close":13750.0},{"date":"2017-03-06","close":13650.0},{"date":"2017-03-07","close":13800.0},{"date":"2017-03-08","close":13700.0},{"date":"2017-03-09","close":13450.0},{"date":"2017-03-10","close":13400.0},{"date":"2017-03-13","close":13450.0},{"date":"2017-03-14","close":13550.0},{"date":"2017-03-15","close":13350.0},{"date":"2017-03-16","close":13150.0},{"date":"2017-03-17","close":13350.0},{"date":"2017-03-20","close":13200.0},{"date":"2017-03-21","close":13050.0},{"date":"2017-03-22","close":13050.0},{"date":"2017-03-23","close":13050.0},{"date":"2017-03-24","close":13150.0},{"date":"2017-03-27","close":13100.0},{"date":"2017-03-28","close":13350.0},{"date":"2017-03-29","close":13150.0},{"date":"2017-03-30","close":13100.0},{"date":"2017-03-31","close":13100.0},{"date":"2017-04-03","close":13050.0},{"date":"2017-04-04","close":13100.0},{"date":"2017-04-05","close":13100.0},{"date":"2017-04-06","close":13200.0},{"date":"2017-04-07","close":13250.0},{"date":"2017-04-10","close":13000.0},{"date":"2017-04-11","close":13150.0},{"date":"2017-04-12","close":13200.0},{"date":"2017-04-13","close":13150.0},{"date":"2017-04-14","close":13150.0},{"date":"2017-04-17","close":13250.0},{"date":"2017-04-18","close":13150.0},{"date":"2017-04-19","close":13350.0},{"date":"2017-04-20","close":13050.0},{"date":"2017-04-21","close":13300.0},{"date":"2017-04-24","close":13150.0},{"date":"2017-04-25","close":13150.0},{"date":"2017-04-26","close":13200.0},{"date":"2017-04-27","close":13150.0},{"date":"2017-04-28","close":13050.0},{"date":"2017-05-02","close":13200.0},{"date":"2017-05-04","close":13200.0},{"date":"2017-05-08","close":13050.0},{"date":"2017-05-10","close":13050.0},{"date":"2017-05-11","close":13050.0},{"date":"2017-05-12","close":13100.0},{"date":"2017-05-15","close":13250.0},{"date":"2017-05-16","close":13350.0},{"date":"2017-05-17","close":13150.0},{"date":"2017-05-18","close":13100.0},{"date":"2017-05-19","close":13200.0},{"date":"2017-05-22","close":13250.0},{"date":"2017-05-23","close":13250.0},{"date":"2017-05-24","close":13250.0},{"date":"2017-05-25","close":13200.0},{"date":"2017-05-26","close":13300.0},{"date":"2017-05-29","close":13300.0},{"date":"2017-05-30","close":13300.0},{"date":"2017-05-31","close":13250.0},{"date":"2017-06-01","close":13200.0},{"date":"2017-06-02","close":13200.0},{"date":"2017-06-05","close":13150.0},{"date":"2017-06-07","close":13150.0},{"date":"2017-06-08","close":13150.0},{"date":"2017-06-09","close":13150.0},{"date":"2017-06-12","close":13100.0},{"date":"2017-06-13","close":13050.0},{"date":"2017-06-14","close":13300.0},{"date":"2017-06-15","close":12900.0},{"date":"2017-06-16","close":13050.0},{"date":"2017-06-19","close":13050.0},{"date":"2017-06-20","close":13000.0},{"date":"2017-06-21","close":12950.0},{"date":"2017-06-22","close":13050.0},{"date":"2017-06-23","close":13100.0},{"date":"2017-06-26","close":13000.0},{"date":"2017-06-27","close":13100.0},{"date":"2017-06-28","close":13050.0},{"date":"2017-06-29","close":12950.0},{"date":"2017-06-30","close":12950.0},{"date":"2017-07-03","close":13100.0},{"date":"2017-07-04","close":13000.0},{"date":"2017-07-05","close":13100.0},{"date":"2017-07-06","close":13100.0},{"date":"2017-07-07","close":13050.0},{"date":"2017-07-10","close":12900.0},{"date":"2017-07-11","close":13100.0},{"date":"2017-07-12","close":13100.0},{"date":"2017-07-13","close":13000.0},{"date":"2017-07-14","close":13000.0},{"date":"2017-07-17","close":13000.0},{"date":"2017-07-18","close":12900.0},{"date":"2017-07-19","close":12850.0},{"date":"2017-07-20","close":12850.0},{"date":"2017-07-21","close":12850.0},{"date":"2017-07-24","close":12800.0},{"date":"2017-07-25","close":12700.0},{"date":"2017-07-26","close":12900.0},{"date":"2017-07-27","close":12800.0},{"date":"2017-07-28","close":12850.0},{"date":"2017-07-31","close":12700.0},{"date":"2017-08-01","close":12700.0},{"date":"2017-08-02","close":12750.0},{"date":"2017-08-03","close":12700.0},{"date":"2017-08-04","close":12750.0},{"date":"2017-08-07","close":12900.0},{"date":"2017-08-08","close":12700.0},{"date":"2017-08-09","close":12700.0},{"date":"2017-08-10","close":12400.0},{"date":"2017-08-11","close":12300.0},{"date":"2017-08-14","close":12500.0},{"date":"2017-08-16","close":12500.0},{"date":"2017-08-17","close":12100.0},{"date":"2017-08-18","close":12100.0},{"date":"2017-08-21","close":12250.0},{"date":"2017-08-22","close":12200.0},{"date":"2017-08-23","close":12350.0},{"date":"2017-08-24","close":12350.0},{"date":"2017-08-25","close":12300.0},{"date":"2017-08-28","close":12300.0},{"date":"2017-08-29","close":12250.0},{"date":"2017-08-30","close":12250.0},{"date":"2017-08-31","close":12250.0},{"date":"2017-09-01","close":12200.0},{"date":"2017-09-04","close":12200.0},{"date":"2017-09-05","close":12000.0},{"date":"2017-09-06","close":12000.0},{"date":"2017-09-07","close":11950.0},{"date":"2017-09-08","close":12050.0},{"date":"2017-09-11","close":12000.0},{"date":"2017-09-12","close":12050.0},{"date":"2017-09-13","close":12050.0},{"date":"2017-09-14","close":12000.0},{"date":"2017-09-15","close":11950.0},{"date":"2017-09-18","close":11900.0},{"date":"2017-09-19","close":11900.0},{"date":"2017-09-20","close":11850.0},{"date":"2017-09-21","close":11900.0},{"date":"2017-09-22","close":11900.0},{"date":"2017-09-25","close":12000.0},{"date":"2017-09-26","close":12050.0},{"date":"2017-09-27","close":12100.0},{"date":"2017-09-28","close":12100.0},{"date":"2017-09-29","close":12550.0},{"date":"2017-10-10","close":12150.0},{"date":"2017-10-11","close":12100.0},{"date":"2017-10-12","close":12100.0},{"date":"2017-10-13","close":12100.0},{"date":"2017-10-16","close":12100.0},{"date":"2017-10-17","close":12450.0},{"date":"2017-10-18","close":12450.0},{"date":"2017-10-19","close":12150.0},{"date":"2017-10-20","close":12250.0},{"date":"2017-10-23","close":12100.0},{"date":"2017-10-24","close":12500.0},{"date":"2017-10-25","close":12400.0},{"date":"2017-10-26","close":12350.0},{"date":"2017-10-27","close":12300.0},{"date":"2017-10-30","close":12250.0},{"date":"2017-10-31","close":12250.0},{"date":"2017-11-01","close":12150.0},{"date":"2017-11-02","close":12200.0},{"date":"2017-11-03","close":12200.0},{"date":"2017-11-06","close":12200.0},{"date":"2017-11-07","close":12200.0},{"date":"2017-11-08","close":12250.0},{"date":"2017-11-09","close":12300.0},{"date":"2017-11-10","close":12150.0},{"date":"2017-11-13","close":12150.0},{"date":"2017-11-14","close":12100.0},{"date":"2017-11-15","close":12050.0},{"date":"2017-11-16","close":12200.0},{"date":"2017-11-17","close":12250.0},{"date":"2017-11-20","close":12300.0},{"date":"2017-11-21","close":12050.0},{"date":"2017-11-22","close":12200.0},{"date":"2017-11-23","close":12200.0},{"date":"2017-11-24","close":12100.0},{"date":"2017-11-27","close":12000.0},{"date":"2017-11-28","close":12200.0},{"date":"2017-11-29","close":12350.0},{"date":"2017-11-30","close":12400.0},{"date":"2017-12-01","close":12450.0},{"date":"2017-12-04","close":12450.0},{"date":"2017-12-05","close":12350.0},{"date":"2017-12-06","close":12300.0},{"date":"2017-12-07","close":12300.0},{"date":"2017-12-08","close":12250.0},{"date":"2017-12-11","close":12150.0},{"date":"2017-12-12","close":12200.0},{"date":"2017-12-13","close":12100.0},{"date":"2017-12-14","close":12200.0},{"date":"2017-12-15","close":12100.0},{"date":"2017-12-18","close":12150.0},{"date":"2017-12-19","close":12000.0},{"date":"2017-12-20","close":12050.0},{"date":"2017-12-21","close":12050.0},{"date":"2017-12-22","close":12200.0},{"date":"2017-12-26","close":12350.0},{"date":"2017-12-27","close":12150.0},{"date":"2017-12-28","close":12050.0},{"date":"2018-01-02","close":11251.1611},{"date":"2018-01-03","close":11251.1611},{"date":"2018-01-04","close":11298.041},{"date":"2018-01-05","close":11157.4014},{"date":"2018-01-08","close":11157.4014},{"date":"2018-01-09","close":11204.2822},{"date":"2018-01-10","close":11157.4014},{"date":"2018-01-11","close":11157.4014},{"date":"2018-01-12","close":11204.2822},{"date":"2018-01-15","close":11157.4014},{"date":"2018-01-16","close":11110.5215},{"date":"2018-01-17","close":11157.4014},{"date":"2018-01-18","close":11157.4014},{"date":"2018-01-19","close":11110.5215},{"date":"2018-01-22","close":11063.6406},{"date":"2018-01-23","close":11063.6406},{"date":"2018-01-24","close":11157.4014},{"date":"2018-01-25","close":11204.2822},{"date":"2018-01-26","close":11204.2822},{"date":"2018-01-29","close":11204.2822},{"date":"2018-01-30","close":11157.4014},{"date":"2018-01-31","close":11157.4014},{"date":"2018-02-01","close":11063.6406},{"date":"2018-02-02","close":11063.6406},{"date":"2018-02-05","close":11016.7627},{"date":"2018-02-06","close":10829.2432},{"date":"2018-02-07","close":10688.6025},{"date":"2018-02-08","close":10735.4824},{"date":"2018-02-09","close":10735.4824},{"date":"2018-02-12","close":10641.7236},{"date":"2018-02-13","close":10688.6025},{"date":"2018-02-14","close":10688.6025},{"date":"2018-02-19","close":10313.5654},{"date":"2018-02-20","close":10360.4443},{"date":"2018-02-21","close":10266.6846},{"date":"2018-02-22","close":10126.0449},{"date":"2018-02-23","close":10126.0449},{"date":"2018-02-26","close":10032.2861},{"date":"2018-02-27","close":9938.5264},{"date":"2018-02-28","close":9844.7656},{"date":"2018-03-02","close":9704.127},{"date":"2018-03-05","close":9563.4873},{"date":"2018-03-06","close":9657.2471},{"date":"2018-03-07","close":9422.8486},{"date":"2018-03-08","close":9422.8486},{"date":"2018-03-09","close":9516.6084},{"date":"2018-03-12","close":9563.4873},{"date":"2018-03-13","close":9516.6084},{"date":"2018-03-14","close":9704.127},{"date":"2018-03-15","close":9797.8857},{"date":"2018-03-16","close":9751.0059},{"date":"2018-03-19","close":9422.8486},{"date":"2018-03-20","close":9469.7266},{"date":"2018-03-21","close":9516.6084},{"date":"2018-03-22","close":9563.4873},{"date":"2018-03-23","close":9375.9688},{"date":"2018-03-26","close":9469.7266},{"date":"2018-03-27","close":9329.0889},{"date":"2018-03-28","close":9310.3359},{"date":"2018-03-29","close":9338.4648},{"date":"2018-03-30","close":9375.9688},{"date":"2018-04-02","close":9329.0889},{"date":"2018-04-03","close":9422.8486},{"date":"2018-04-04","close":9422.8486},{"date":"2018-04-05","close":9563.4873},{"date":"2018-04-06","close":9610.3682},{"date":"2018-04-09","close":9610.3682},{"date":"2018-04-10","close":9422.8486},{"date":"2018-04-11","close":9469.7266},{"date":"2018-04-12","close":9563.4873},{"date":"2018-04-13","close":9563.4873},{"date":"2018-04-16","close":9375.9688},{"date":"2018-04-17","close":9347.8408},{"date":"2018-04-18","close":9375.9688},{"date":"2018-04-19","close":9422.8486},{"date":"2018-04-20","close":9422.8486},{"date":"2018-04-23","close":9357.2148},{"date":"2018-04-24","close":9375.9688},{"date":"2018-04-25","close":9375.9688},{"date":"2018-04-26","close":9366.5918},{"date":"2018-04-27","close":9516.6084},{"date":"2018-04-30","close":9516.6084},{"date":"2018-05-02","close":9469.7266},{"date":"2018-05-03","close":9469.7266},{"date":"2018-05-04","close":9422.8486},{"date":"2018-05-08","close":9366.5918},{"date":"2018-05-09","close":9319.7129},{"date":"2018-05-10","close":9310.3359},{"date":"2018-05-11","close":9357.2148},{"date":"2018-05-14","close":9216.5762},{"date":"2018-05-15","close":9244.7051},{"date":"2018-05-16","close":9010.3047},{"date":"2018-05-17","close":8860.29},{"date":"2018-05-18","close":8916.5439},{"date":"2018-05-21","close":8907.1689},{"date":"2018-05-23","close":8935.2979},{"date":"2018-05-24","close":9085.3125},{"date":"2018-05-25","close":9085.3125},{"date":"2018-05-28","close":9310.3359},{"date":"2018-05-29","close":9366.5918},{"date":"2018-05-30","close":9516.6084},{"date":"2018-05-31","close":9469.7266},{"date":"2018-06-01","close":9375.9688},{"date":"2018-06-04","close":9469.7266},{"date":"2018-06-05","close":9329.0889},{"date":"2018-06-07","close":9282.207},{"date":"2018-06-08","close":9141.5684},{"date":"2018-06-11","close":9085.3125},{"date":"2018-06-12","close":9207.2012},{"date":"2018-06-14","close":9225.9521},{"date":"2018-06-15","close":9244.7051},{"date":"2018-06-18","close":9225.9521},{"date":"2018-06-19","close":9235.3281},{"date":"2018-06-20","close":9207.2012},{"date":"2018-06-21","close":9122.8174},{"date":"2018-06-22","close":9075.9365},{"date":"2018-06-25","close":9150.9453},{"date":"2018-06-26","close":9094.6875},{"date":"2018-06-27","close":9047.8086},{"date":"2018-06-28","close":9104.0654},{"date":"2018-06-29","close":9094.6875},{"date":"2018-07-02","close":9047.8086},{"date":"2018-07-03","close":9094.6875},{"date":"2018-07-04","close":9150.9453},{"date":"2018-07-05","close":9057.1846},{"date":"2018-07-06","close":9216.5762},{"date":"2018-07-09","close":9282.207},{"date":"2018-07-10","close":9422.8486},{"date":"2018-07-11","close":9422.8486},{"date":"2018-07-12","close":9422.8486},{"date":"2018-07-13","close":9469.7266},{"date":"2018-07-16","close":9375.9688},{"date":"2018-07-17","close":9300.9609},{"date":"2018-07-18","close":9366.5918},{"date":"2018-07-19","close":9282.207},{"date":"2018-07-20","close":9375.9688},{"date":"2018-07-23","close":9282.207},{"date":"2018-07-24","close":9169.6963},{"date":"2018-07-25","close":9029.0566},{"date":"2018-07-26","close":9282.207},{"date":"2018-07-27","close":9188.4482},{"date":"2018-07-30","close":9319.7129},{"date":"2018-07-31","close":9319.7129},{"date":"2018-08-01","close":9310.3359},{"date":"2018-08-02","close":9338.4648},{"date":"2018-08-03","close":9141.5684},{"date":"2018-08-06","close":9254.0801},{"date":"2018-08-07","close":9244.7051},{"date":"2018-08-08","close":9244.7051},{"date":"2018-08-09","close":9282.207},{"date":"2018-08-10","close":9319.7129},{"date":"2018-08-13","close":9291.584},{"date":"2018-08-14","close":9338.4648},{"date":"2018-08-16","close":9207.2012},{"date":"2018-08-17","close":9366.5918},{"date":"2018-08-20","close":9244.7051},{"date":"2018-08-21","close":9244.7051},{"date":"2018-08-22","close":9329.0889},{"date":"2018-08-23","close":9357.2148},{"date":"2018-08-24","close":9104.0654},{"date":"2018-08-27","close":9094.6875},{"date":"2018-08-28","close":9038.4326},{"date":"2018-08-29","close":8982.1777},{"date":"2018-08-30","close":9000.9297},{"date":"2018-08-31","close":8944.6729},{"date":"2018-09-03","close":8832.1611},{"date":"2018-09-04","close":8813.4102},{"date":"2018-09-05","close":8766.5303},{"date":"2018-09-06","close":8766.5303},{"date":"2018-09-07","close":8832.1611},{"date":"2018-09-10","close":8841.5371},{"date":"2018-09-11","close":8832.1611},{"date":"2018-09-12","close":8850.9131},{"date":"2018-09-13","close":8822.7852},{"date":"2018-09-14","close":8785.2822},{"date":"2018-09-17","close":8719.6494},{"date":"2018-09-18","close":8747.7773},{"date":"2018-09-19","close":8719.6494},{"date":"2018-09-20","close":8579.0107},{"date":"2018-09-21","close":8682.1465},{"date":"2018-09-27","close":8700.8965},{"date":"2018-09-28","close":8625.8896},{"date":"2018-10-01","close":8625.8896},{"date":"2018-10-02","close":8804.0332},{"date":"2018-10-04","close":8654.0176},{"date":"2018-10-05","close":8663.3936},{"date":"2018-10-08","close":8569.6357},{"date":"2018-10-10","close":8625.8896},{"date":"2018-10-11","close":8391.4912},{"date":"2018-10-12","close":8307.1074},{"date":"2018-10-15","close":8344.6113},{"date":"2018-10-16","close":8410.2432},{"date":"2018-10-17","close":8410.2432},{"date":"2018-10-18","close":8438.3711},{"date":"2018-10-19","close":8494.6279},{"date":"2018-10-22","close":8494.6279},{"date":"2018-10-23","close":8504.0039},{"date":"2018-10-24","close":8513.3799},{"date":"2018-10-25","close":8391.4912},{"date":"2018-10-26","close":8391.4912},{"date":"2018-10-29","close":8316.4844},{"date":"2018-10-30","close":8363.3633},{"date":"2018-10-31","close":8344.6113},{"date":"2018-11-01","close":8344.6113},{"date":"2018-11-02","close":8325.8604},{"date":"2018-11-05","close":8438.3711},{"date":"2018-11-06","close":8447.7461},{"date":"2018-11-07","close":8438.3711},{"date":"2018-11-08","close":8316.4844},{"date":"2018-11-09","close":8372.7402},{"date":"2018-11-12","close":8278.9785},{"date":"2018-11-13","close":8260.2285},{"date":"2018-11-14","close":8260.2285},{"date":"2018-11-15","close":8353.9863},{"date":"2018-11-16","close":8410.2432},{"date":"2018-11-19","close":8522.7549},{"date":"2018-11-20","close":8400.8672},{"date":"2018-11-21","close":8344.6113},{"date":"2018-11-22","close":8269.6035},{"date":"2018-11-23","close":8213.3486},{"date":"2018-11-26","close":8250.8525},{"date":"2018-11-27","close":8410.2432},{"date":"2018-11-28","close":8438.3711},{"date":"2018-11-29","close":8419.6191},{"date":"2018-11-30","close":8335.2344},{"date":"2018-12-03","close":8316.4844},{"date":"2018-12-04","close":8213.3486},{"date":"2018-12-05","close":8269.6035},{"date":"2018-12-06","close":8269.6035},{"date":"2018-12-07","close":8269.6035},{"date":"2018-12-10","close":8316.4844},{"date":"2018-12-11","close":8391.4912},{"date":"2018-12-12","close":8400.8672},{"date":"2018-12-13","close":8438.3711},{"date":"2018-12-14","close":8353.9863},{"date":"2018-12-17","close":8532.1309},{"date":"2018-12-18","close":8616.5146},{"date":"2018-12-19","close":8522.7549},{"date":"2018-12-20","close":8579.0107},{"date":"2018-12-21","close":8288.3555},{"date":"2018-12-24","close":8203.9736},{"date":"2018-12-26","close":8438.3711},{"date":"2018-12-27","close":8657.6748},{"date":"2018-12-28","close":8390.6973},{"date":"2019-01-02","close":8543.2549},{"date":"2019-01-03","close":8638.6035},{"date":"2019-01-04","close":8390.6973},{"date":"2019-01-07","close":8466.9756},{"date":"2019-01-08","close":8466.9756},{"date":"2019-01-09","close":8514.6504},{"date":"2019-01-10","close":8476.5098},{"date":"2019-01-11","close":8362.0928},{"date":"2019-01-14","close":8333.4873},{"date":"2019-01-15","close":8295.3477},{"date":"2019-01-16","close":9963.9512},{"date":"2019-01-17","close":9677.9053},{"date":"2019-01-18","close":9353.7197},{"date":"2019-01-21","close":9534.8818},{"date":"2019-01-22","close":9515.8125},{"date":"2019-01-23","close":9677.9053},{"date":"2019-01-24","close":9487.209},{"date":"2019-01-25","close":10965.1143},{"date":"2019-01-28","close":11918.6045},{"date":"2019-01-29","close":11632.5566},{"date":"2019-01-30","close":11441.8594},{"date":"2019-01-31","close":11441.8594},{"date":"2019-02-01","close":11298.835},{"date":"2019-02-07","close":10869.7666},{"date":"2019-02-08","close":10917.4404},{"date":"2019-02-11","close":10917.4404},{"date":"2019-02-12","close":11108.1377},{"date":"2019-02-13","close":10965.1143},{"date":"2019-02-14","close":10679.0674},{"date":"2019-02-15","close":10059.3008},{"date":"2019-02-18","close":9820.9277},{"date":"2019-02-19","close":9916.2783},{"date":"2019-02-20","close":9773.2539},{"date":"2019-02-21","close":9725.5801},{"date":"2019-02-22","close":9429.999},{"date":"2019-02-25","close":8600.4648},{"date":"2019-02-26","close":8629.0684},{"date":"2019-02-27","close":8743.4873},{"date":"2019-02-28","close":8152.3247},{"date":"2019-03-04","close":8343.0225},{"date":"2019-03-05","close":8447.9053},{"date":"2019-03-06","close":8381.1621},{"date":"2019-03-07","close":8343.0225},{"date":"2019-03-08","close":8400.2314},{"date":"2019-03-11","close":8228.6035},{"date":"2019-03-12","close":8219.0693},{"date":"2019-03-13","close":8228.6035},{"date":"2019-03-14","close":8266.7432},{"date":"2019-03-15","close":8152.3247},{"date":"2019-03-18","close":8200.0},{"date":"2019-03-19","close":8142.7896},{"date":"2019-03-20","close":8066.5112},{"date":"2019-03-21","close":7894.8833},{"date":"2019-03-22","close":7742.3242},{"date":"2019-03-25","close":7513.4873},{"date":"2019-03-26","close":7666.0454},{"date":"2019-03-27","close":7580.2314},{"date":"2019-03-28","close":7379.9985},{"date":"2019-03-29","close":7399.0693},{"date":"2019-04-01","close":7475.3477},{"date":"2019-04-02","close":7608.8359},{"date":"2019-04-03","close":7608.8359},{"date":"2019-04-04","close":7542.0918},{"date":"2019-04-05","close":7542.0918},{"date":"2019-04-08","close":7503.9521},{"date":"2019-04-09","close":7418.1387},{"date":"2019-04-10","close":7465.813},{"date":"2019-04-11","close":7446.7432},{"date":"2019-04-12","close":7437.208},{"date":"2019-04-15","close":7379.9985},{"date":"2019-04-16","close":7341.8594},{"date":"2019-04-17","close":7341.8594},{"date":"2019-04-18","close":7113.0225},{"date":"2019-04-19","close":6998.6035},{"date":"2019-04-22","close":6989.0684},{"date":"2019-04-23","close":6807.9062},{"date":"2019-04-24","close":6884.1846},{"date":"2019-04-25","close":6826.9761},{"date":"2019-04-26","close":6865.1152},{"date":"2019-04-29","close":6826.9761},{"date":"2019-04-30","close":6769.7661},{"date":"2019-05-02","close":6855.5806},{"date":"2019-05-03","close":6865.1152},{"date":"2019-05-07","close":6779.3013},{"date":"2019-05-08","close":6779.3013},{"date":"2019-05-09","close":6664.8833},{"date":"2019-05-10","close":6674.417},{"date":"2019-05-13","close":6531.394},{"date":"2019-05-14","close":6502.79},{"date":"2019-05-15","close":6502.79},{"date":"2019-05-16","close":6579.0684},{"date":"2019-05-17","close":6636.2788},{"date":"2019-05-20","close":6588.604},{"date":"2019-05-21","close":6636.2788},{"date":"2019-05-22","close":6569.5342},{"date":"2019-05-23","close":6550.4639},{"date":"2019-05-24","close":6569.5342},{"date":"2019-05-27","close":6531.394},{"date":"2019-05-28","close":6455.1147},{"date":"2019-05-29","close":6388.3711},{"date":"2019-05-30","close":6388.3711},{"date":"2019-05-31","close":6378.8369},{"date":"2019-06-03","close":6397.9062},{"date":"2019-06-04","close":6436.0464},{"date":"2019-06-05","close":6464.6504},{"date":"2019-06-07","close":6407.4414},{"date":"2019-06-10","close":6579.0684},{"date":"2019-06-11","close":6788.8369},{"date":"2019-06-12","close":6836.5103},{"date":"2019-06-13","close":6769.7661},{"date":"2019-06-14","close":6922.3247},{"date":"2019-06-17","close":6922.3247},{"date":"2019-06-18","close":6741.1621},{"date":"2019-06-19","close":6769.7661},{"date":"2019-06-20","close":6893.7197},{"date":"2019-06-21","close":6798.3706},{"date":"2019-06-24","close":6674.417},{"date":"2019-06-25","close":6674.417},{"date":"2019-06-26","close":6645.813},{"date":"2019-06-27","close":6626.7432},{"date":"2019-06-28","close":6579.0684},{"date":"2019-07-01","close":6645.813},{"date":"2019-07-02","close":6569.5342},{"date":"2019-07-03","close":6550.4639},{"date":"2019-07-04","close":6521.8599},{"date":"2019-07-05","close":6493.2549},{"date":"2019-07-08","close":6302.5571},{"date":"2019-07-09","close":6264.4175},{"date":"2019-07-10","close":6254.8828},{"date":"2019-07-11","close":6226.2783},{"date":"2019-07-12","close":6235.8135},{"date":"2019-07-15","close":6207.209},{"date":"2019-07-16","close":6102.3242},{"date":"2019-07-17","close":6102.3242},{"date":"2019-07-18","close":6035.5806},{"date":"2019-07-19","close":5987.9062},{"date":"2019-07-22","close":5978.3711},{"date":"2019-07-23","close":5930.6973},{"date":"2019-07-24","close":5844.8823},{"date":"2019-07-25","close":5740.0},{"date":"2019-07-26","close":5587.4409},{"date":"2019-07-29","close":5415.8135},{"date":"2019-07-30","close":5492.0923},{"date":"2019-07-31","close":5453.9521},{"date":"2019-08-01","close":5453.9521},{"date":"2019-08-02","close":5415.8135},{"date":"2019-08-05","close":5091.6274},{"date":"2019-08-06","close":5034.4185},{"date":"2019-08-07","close":5034.4185},{"date":"2019-08-08","close":5148.8364},{"date":"2019-08-09","close":5263.2544},{"date":"2019-08-12","close":5396.7432},{"date":"2019-08-13","close":5368.1392},{"date":"2019-08-14","close":5377.6738},{"date":"2019-08-16","close":5310.9292},{"date":"2019-08-19","close":5291.8599},{"date":"2019-08-20","close":5291.8599},{"date":"2019-08-21","close":5349.0693},{"date":"2019-08-22","close":5339.5337},{"date":"2019-08-23","close":5244.1855},{"date":"2019-08-26","close":5082.0923},{"date":"2019-08-27","close":5186.9761},{"date":"2019-08-28","close":5244.1855},{"date":"2019-08-29","close":5129.7666},{"date":"2019-08-30","close":5244.1855},{"date":"2019-09-02","close":5272.7896},{"date":"2019-09-03","close":5225.1157},{"date":"2019-09-04","close":5196.5117},{"date":"2019-09-05","close":5244.1855},{"date":"2019-09-06","close":5206.0459},{"date":"2019-09-09","close":5215.5806},{"date":"2019-09-10","close":5196.5117},{"date":"2019-09-11","close":5206.0459},{"date":"2019-09-16","close":5196.5117},{"date":"2019-09-17","close":5206.0459},{"date":"2019-09-18","close":5177.4409},{"date":"2019-09-19","close":5225.1157},{"date":"2019-09-20","close":5234.6504},{"date":"2019-09-23","close":5778.1387},{"date":"2019-09-24","close":5701.8594},{"date":"2019-09-25","close":5606.5112},{"date":"2019-09-26","close":5473.0225},{"date":"2019-09-27","close":5577.9062},{"date":"2019-09-30","close":5663.7202},{"date":"2019-10-01","close":5835.3481},{"date":"2019-10-02","close":5720.9297},{"date":"2019-10-04","close":5549.3013},{"date":"2019-10-07","close":5558.8364},{"date":"2019-10-08","close":5520.6968},{"date":"2019-10-10","close":5511.1626},{"date":"2019-10-11","close":5616.0454},{"date":"2019-10-14","close":5797.2085},{"date":"2019-10-15","close":5806.7437},{"date":"2019-10-16","close":5673.2554},{"date":"2019-10-17","close":5549.3013},{"date":"2019-10-18","close":5577.9062},{"date":"2019-10-21","close":5530.2314},{"date":"2019-10-22","close":5511.1626},{"date":"2019-10-23","close":5425.3477},{"date":"2019-10-24","close":5349.0693},{"date":"2019-10-25","close":5377.6738},{"date":"2019-10-28","close":5368.1392},{"date":"2019-10-29","close":5387.209},{"date":"2019-10-30","close":5358.6035},{"date":"2019-10-31","close":5310.9292},{"date":"2019-11-01","close":5320.4644},{"date":"2019-11-04","close":5339.5337},{"date":"2019-11-05","close":5329.999},{"date":"2019-11-06","close":5329.999},{"date":"2019-11-07","close":5329.999},{"date":"2019-11-08","close":5349.0693},{"date":"2019-11-11","close":5368.1392},{"date":"2019-11-12","close":5377.6738},{"date":"2019-11-13","close":5501.627},{"date":"2019-11-14","close":5625.5806},{"date":"2019-11-15","close":5577.9062},{"date":"2019-11-18","close":5587.4409},{"date":"2019-11-19","close":5568.3711},{"date":"2019-11-20","close":5606.5112},{"date":"2019-11-21","close":5577.9062},{"date":"2019-11-22","close":5453.9521},{"date":"2019-11-25","close":5625.5806},{"date":"2019-11-26","close":5606.5112},{"date":"2019-11-27","close":5616.0454},{"date":"2019-11-28","close":5625.5806},{"date":"2019-11-29","close":5635.1157},{"date":"2019-12-02","close":5635.1157},{"date":"2019-12-03","close":5635.1157},{"date":"2019-12-04","close":5625.5806},{"date":"2019-12-05","close":5587.4409},{"date":"2019-12-06","close":5568.3711},{"date":"2019-12-09","close":5539.7666},{"date":"2019-12-10","close":5539.7666},{"date":"2019-12-11","close":5644.6509},{"date":"2019-12-12","close":5730.4644},{"date":"2019-12-13","close":5682.7896},{"date":"2019-12-16","close":5740.0},{"date":"2019-12-17","close":5759.0688},{"date":"2019-12-18","close":5797.2085},{"date":"2019-12-19","close":5711.3945},{"date":"2019-12-20","close":5644.6509},{"date":"2019-12-23","close":5720.9297},{"date":"2019-12-24","close":5740.0},{"date":"2019-12-26","close":5711.3945},{"date":"2019-12-27","close":5730.7881},{"date":"2019-12-30","close":5808.3623},{"date":"2020-01-02","close":5750.1816},{"date":"2020-01-03","close":5759.8784},{"date":"2020-01-06","close":5808.3623},{"date":"2020-01-07","close":5866.543},{"date":"2020-01-08","close":5633.8203},{"date":"2020-01-09","close":5740.4854},{"date":"2020-01-10","close":5856.8457},{"date":"2020-01-13","close":5711.3945},{"date":"2020-01-14","close":5730.7881},{"date":"2020-01-15","close":5769.5757},{"date":"2020-01-16","close":6031.3882},{"date":"2020-01-17","close":6079.8716},{"date":"2020-01-20","close":6108.9619},{"date":"2020-01-21","close":6118.6592},{"date":"2020-01-22","close":6108.9619},{"date":"2020-01-23","close":6099.2646},{"date":"2020-01-28","close":5944.1167},{"date":"2020-01-29","close":5798.6655},{"date":"2020-01-30","close":5798.6655},{"date":"2020-01-31","close":5915.0269},{"date":"2020-02-03","close":5847.1494},{"date":"2020-02-04","close":5895.6333},{"date":"2020-02-05","close":5992.6006},{"date":"2020-02-06","close":6021.6909},{"date":"2020-02-07","close":5963.5107},{"date":"2020-02-10","close":6525.9229},{"date":"2020-02-11","close":6458.0454},{"date":"2020-02-12","close":6361.0776},{"date":"2020-02-13","close":6477.4395},{"date":"2020-02-14","close":6341.6846},{"date":"2020-02-17","close":6448.3491},{"date":"2020-02-18","close":6438.6519},{"date":"2020-02-19","close":6351.3813},{"date":"2020-02-20","close":6380.4712},{"date":"2020-02-21","close":6302.8975},{"date":"2020-02-24","close":6341.6846},{"date":"2020-02-25","close":6341.6846},{"date":"2020-02-26","close":6186.5366},{"date":"2020-02-27","close":6186.5366},{"date":"2020-02-28","close":5982.9043},{"date":"2020-03-02","close":5885.936},{"date":"2020-03-03","close":5905.3301},{"date":"2020-03-04","close":6002.2979},{"date":"2020-03-05","close":6244.7168},{"date":"2020-03-06","close":6167.1421},{"date":"2020-03-09","close":6167.1421},{"date":"2020-03-10","close":5905.3301},{"date":"2020-03-11","close":5915.0269},{"date":"2020-03-12","close":5672.6077},{"date":"2020-03-13","close":5061.7109},{"date":"2020-03-16","close":5081.1045},{"date":"2020-03-17","close":4945.3501},{"date":"2020-03-18","close":4887.1699},{"date":"2020-03-19","close":4635.0537},{"date":"2020-03-20","close":4315.0605},{"date":"2020-03-23","close":4033.8542},{"date":"2020-03-24","close":4058.0962},{"date":"2020-03-25","close":4290.8184},{"date":"2020-03-26","close":4557.4795},{"date":"2020-03-27","close":4819.292},{"date":"2020-03-30","close":5216.8594},{"date":"2020-03-31","close":4964.7432},{"date":"2020-04-01","close":4925.9565},{"date":"2020-04-02","close":4984.1372},{"date":"2020-04-03","close":4984.1372},{"date":"2020-04-06","close":4945.3501},{"date":"2020-04-07","close":4974.4404},{"date":"2020-04-08","close":4925.9565},{"date":"2020-04-09","close":4935.6528},{"date":"2020-04-10","close":5042.3179},{"date":"2020-04-13","close":5061.7109},{"date":"2020-04-14","close":5042.3179},{"date":"2020-04-16","close":4964.7432},{"date":"2020-04-17","close":5022.9243},{"date":"2020-04-20","close":5119.8921},{"date":"2020-04-21","close":5139.2856},{"date":"2020-04-22","close":5032.6211},{"date":"2020-04-23","close":5139.2856},{"date":"2020-04-24","close":5003.5303},{"date":"2020-04-27","close":5090.8013},{"date":"2020-04-28","close":5100.498},{"date":"2020-04-29","close":5071.4077},{"date":"2020-05-04","close":5061.7109},{"date":"2020-05-06","close":5110.1953},{"date":"2020-05-07","close":5110.1953},{"date":"2020-05-08","close":5110.1953},{"date":"2020-05-11","close":5119.8921},{"date":"2020-05-12","close":5100.498},{"date":"2020-05-13","close":5110.1953},{"date":"2020-05-14","close":5042.3179},{"date":"2020-05-15","close":5090.8013},{"date":"2020-05-18","close":5052.0146},{"date":"2020-05-19","close":5022.9243},{"date":"2020-05-20","close":5032.6211},{"date":"2020-05-21","close":5042.3179},{"date":"2020-05-22","close":5032.6211},{"date":"2020-05-25","close":5081.1045},{"date":"2020-05-26","close":5042.3179},{"date":"2020-05-27","close":5003.5303},{"date":"2020-05-28","close":4896.8662},{"date":"2020-05-29","close":4843.5337},{"date":"2020-06-01","close":4761.1118},{"date":"2020-06-02","close":4751.415},{"date":"2020-06-03","close":4770.8081},{"date":"2020-06-04","close":4751.415},{"date":"2020-06-05","close":4765.96},{"date":"2020-06-08","close":4770.8081},{"date":"2020-06-09","close":4814.4438},{"date":"2020-06-10","close":4799.8979},{"date":"2020-06-11","close":4809.5952},{"date":"2020-06-12","close":4761.1118},{"date":"2020-06-15","close":4741.7178},{"date":"2020-06-16","close":4732.0215},{"date":"2020-06-17","close":4688.3857},{"date":"2020-06-18","close":4625.3574},{"date":"2020-06-19","close":4591.418},{"date":"2020-06-22","close":4586.5698},{"date":"2020-06-23","close":4475.0571},{"date":"2020-06-24","close":4470.209},{"date":"2020-06-25","close":4489.6025},{"date":"2020-06-26","close":4475.0571},{"date":"2020-06-29","close":4475.0571},{"date":"2020-06-30","close":4479.9048},{"date":"2020-07-01","close":4484.7539},{"date":"2020-07-02","close":4489.6025},{"date":"2020-07-03","close":4504.1475},{"date":"2020-07-06","close":4518.6924},{"date":"2020-07-07","close":4499.2993},{"date":"2020-07-08","close":4605.9629},{"date":"2020-07-09","close":4654.4473},{"date":"2020-07-10","close":4542.9346},{"date":"2020-07-13","close":4654.4473},{"date":"2020-07-14","close":4562.3281},{"date":"2020-07-15","close":4625.3574},{"date":"2020-07-16","close":4635.0537},{"date":"2020-07-17","close":4581.7217},{"date":"2020-07-20","close":4581.7217},{"date":"2020-07-21","close":4576.873},{"date":"2020-07-22","close":4673.8408},{"date":"2020-07-23","close":4664.1445},{"date":"2020-07-24","close":4751.415},{"date":"2020-07-27","close":4746.5664},{"date":"2020-07-28","close":4751.415},{"date":"2020-07-29","close":4751.415},{"date":"2020-07-30","close":4877.4727},{"date":"2020-07-31","close":5245.9502},{"date":"2020-08-03","close":5090.8013},{"date":"2020-08-04","close":5032.6211},{"date":"2020-08-05","close":5071.4077},{"date":"2020-08-06","close":5410.7949},{"date":"2020-08-07","close":5430.1885},{"date":"2020-08-10","close":5430.1885},{"date":"2020-08-11","close":5439.8857},{"date":"2020-08-12","close":5488.3691},{"date":"2020-08-13","close":5604.7305},{"date":"2020-08-14","close":5633.8203},{"date":"2020-08-18","close":5575.6396},{"date":"2020-08-19","close":5672.6079},{"date":"2020-08-20","close":5633.8203},{"date":"2020-08-21","close":5449.5815},{"date":"2020-08-24","close":5488.3691},{"date":"2020-08-25","close":5662.9106},{"date":"2020-08-26","close":5662.9106},{"date":"2020-08-27","close":5643.5176},{"date":"2020-08-28","close":5643.5176},{"date":"2020-08-31","close":5866.543},{"date":"2020-09-01","close":6089.5684},{"date":"2020-09-02","close":6167.1421},{"date":"2020-09-03","close":6254.4136},{"date":"2020-09-04","close":6002.2979},{"date":"2020-09-07","close":6108.9619},{"date":"2020-09-08","close":6118.6592},{"date":"2020-09-09","close":6147.749},{"date":"2020-09-10","close":6215.6265},{"date":"2020-09-11","close":6293.2007},{"date":"2020-09-14","close":6293.2007},{"date":"2020-09-15","close":6331.9878},{"date":"2020-09-16","close":6758.645},{"date":"2020-09-17","close":6778.0391},{"date":"2020-09-18","close":7418.0254},{"date":"2020-09-21","close":7873.7729},{"date":"2020-09-22","close":7136.8193},{"date":"2020-09-23","close":7068.9414},{"date":"2020-09-24","close":6991.3677},{"date":"2020-09-25","close":7030.1548},{"date":"2020-09-28","close":7127.1226},{"date":"2020-09-29","close":7340.4507},{"date":"2020-10-05","close":7776.8057},{"date":"2020-10-06","close":7825.2891},{"date":"2020-10-07","close":7854.3799},{"date":"2020-10-08","close":7873.7729},{"date":"2020-10-12","close":7980.4375},{"date":"2020-10-13","close":7970.7412},{"date":"2020-10-14","close":7873.7729},{"date":"2020-10-15","close":7708.9282},{"date":"2020-10-16","close":7883.4702},{"date":"2020-10-19","close":7902.8638},{"date":"2020-10-20","close":7873.7729},{"date":"2020-10-21","close":7767.1089},{"date":"2020-10-22","close":7902.8638},{"date":"2020-10-23","close":7961.0439},{"date":"2020-10-26","close":8649.5137},{"date":"2020-10-27","close":8911.3271},{"date":"2020-10-28","close":9279.8037},{"date":"2020-10-29","close":8630.1211},{"date":"2020-10-30","close":8630.1211},{"date":"2020-11-02","close":8542.8496},{"date":"2020-11-03","close":8697.998},{"date":"2020-11-04","close":8833.7529},{"date":"2020-11-05","close":8814.3604},{"date":"2020-11-06","close":8853.1465},{"date":"2020-11-09","close":9114.959},{"date":"2020-11-10","close":9192.5342},{"date":"2020-11-11","close":9279.8037},{"date":"2020-11-12","close":9202.2305},{"date":"2020-11-13","close":9037.3848},{"date":"2020-11-16","close":9076.1719},{"date":"2020-11-17","close":9347.6816},{"date":"2020-11-18","close":9745.249},{"date":"2020-11-19","close":10811.8926},{"date":"2020-11-20","close":10327.0547},{"date":"2020-11-23","close":11684.6016},{"date":"2020-11-24","close":11781.5703},{"date":"2020-11-25","close":11733.0859},{"date":"2020-11-26","close":10666.4414},{"date":"2020-11-27","close":10957.3438},{"date":"2020-11-30","close":10811.8926},{"date":"2020-12-01","close":10908.8604},{"date":"2020-12-02","close":10957.3438},{"date":"2020-12-03","close":10908.8604},{"date":"2020-12-04","close":10763.4092},{"date":"2020-12-07","close":10811.8926},{"date":"2020-12-08","close":10860.377},{"date":"2020-12-09","close":10908.8604},{"date":"2020-12-10","close":10472.5059},{"date":"2020-12-11","close":10763.4092},{"date":"2020-12-14","close":10569.4746},{"date":"2020-12-15","close":9939.1836},{"date":"2020-12-16","close":9890.7002},{"date":"2020-12-17","close":9512.5264},{"date":"2020-12-18","close":9522.2236},{"date":"2020-12-21","close":9842.2158},{"date":"2020-12-22","close":9522.2236},{"date":"2020-12-23","close":9434.9521},{"date":"2020-12-24","close":9250.7148},{"date":"2020-12-28","close":8251.9463},{"date":"2020-12-29","close":8575.7451},{"date":"2020-12-30","close":8968.2285},{"date":"2021-01-04","close":8722.9258},{"date":"2021-01-05","close":8516.873},{"date":"2021-01-06","close":8595.3691},{"date":"2021-01-07","close":8811.2344},{"date":"2021-01-08","close":8899.5439},{"date":"2021-01-11","close":8722.9258},{"date":"2021-01-12","close":8458.001},{"date":"2021-01-13","close":8791.6104},{"date":"2021-01-14","close":8408.9395},{"date":"2021-01-15","close":8399.1279},{"date":"2021-01-18","close":8340.2559},{"date":"2021-01-19","close":8428.5645},{"date":"2021-01-20","close":8340.2559},{"date":"2021-01-21","close":8222.5107},{"date":"2021-01-22","close":8144.0142},{"date":"2021-01-25","close":8232.3232},{"date":"2021-01-26","close":7849.6523},{"date":"2021-01-27","close":7869.2764},{"date":"2021-01-28","close":7869.2764},{"date":"2021-01-29","close":7614.1631},{"date":"2021-02-01","close":7673.0352},{"date":"2021-02-02","close":7771.1558},{"date":"2021-02-03","close":7751.5317},{"date":"2021-02-04","close":7751.5317},{"date":"2021-02-05","close":8036.0815},{"date":"2021-02-08","close":8183.2627},{"date":"2021-02-09","close":8399.1279},{"date":"2021-02-10","close":8438.377},{"date":"2021-02-15","close":8693.4902},{"date":"2021-02-16","close":9007.4766},{"date":"2021-02-17","close":9066.3486},{"date":"2021-02-18","close":8683.6777},{"date":"2021-02-19","close":8830.8594},{"date":"2021-02-22","close":8850.4834},{"date":"2021-02-23","close":8909.3564},{"date":"2021-02-24","close":8575.7451},{"date":"2021-02-25","close":9233.1543},{"date":"2021-02-26","close":9135.0332},{"date":"2021-03-02","close":9154.6572},{"date":"2021-03-03","close":9076.1611},{"date":"2021-03-04","close":8978.04},{"date":"2021-03-05","close":8870.1074},{"date":"2021-03-08","close":8791.6104},{"date":"2021-03-09","close":8889.7314},{"date":"2021-03-10","close":8752.3623},{"date":"2021-03-11","close":8762.1748},{"date":"2021-03-12","close":8899.5439},{"date":"2021-03-15","close":9027.1006},{"date":"2021-03-16","close":9066.3486},{"date":"2021-03-17","close":8928.9795},{"date":"2021-03-18","close":9095.7852},{"date":"2021-03-19","close":9135.0332},{"date":"2021-03-22","close":9193.9053},{"date":"2021-03-23","close":9910.1855},{"date":"2021-03-24","close":9812.0654},{"date":"2021-03-25","close":10204.5479},{"date":"2021-03-26","close":10106.4268},{"date":"2021-03-29","close":10744.2119},{"date":"2021-03-30","close":10204.5479},{"date":"2021-03-31","close":10008.3066},{"date":"2021-04-01","close":9812.0654},{"date":"2021-04-02","close":10891.3926},{"date":"2021-04-05","close":10646.0908},{"date":"2021-04-06","close":10597.0303},{"date":"2021-04-07","close":10302.668},{"date":"2021-04-08","close":10400.7891},{"date":"2021-04-09","close":10449.8486},{"date":"2021-04-12","close":10302.668},{"date":"2021-04-13","close":10302.668},{"date":"2021-04-14","close":10597.0303},{"date":"2021-04-15","close":10597.0303},{"date":"2021-04-16","close":10891.3926},{"date":"2021-04-19","close":10891.3926},{"date":"2021-04-20","close":10989.5127},{"date":"2021-04-21","close":11136.6943},{"date":"2021-04-22","close":10744.2119},{"date":"2021-04-23","close":10793.2715},{"date":"2021-04-26","close":11038.5732},{"date":"2021-04-27","close":10989.5127},{"date":"2021-04-28","close":10793.2715},{"date":"2021-04-29","close":10597.0303},{"date":"2021-04-30","close":10695.1514},{"date":"2021-05-03","close":10891.3926},{"date":"2021-05-04","close":10744.2119},{"date":"2021-05-06","close":11038.5732},{"date":"2021-05-07","close":10891.3926},{"date":"2021-05-10","close":10842.332},{"date":"2021-05-11","close":10940.4531},{"date":"2021-05-12","close":10842.332},{"date":"2021-05-13","close":10891.3926},{"date":"2021-05-14","close":10744.2119},{"date":"2021-05-17","close":10695.1514},{"date":"2021-05-18","close":10646.0908},{"date":"2021-05-20","close":10302.668},{"date":"2021-05-21","close":10547.9707},{"date":"2021-05-24","close":10449.8486},{"date":"2021-05-25","close":10597.0303},{"date":"2021-05-26","close":11038.5732},{"date":"2021-05-27","close":11185.7539},{"date":"2021-05-28","close":11676.3584},{"date":"2021-05-31","close":13246.2891},{"date":"2021-06-01","close":13491.5889},{"date":"2021-06-02","close":13393.4688},{"date":"2021-06-03","close":13540.6494},{"date":"2021-06-04","close":14227.4941},{"date":"2021-06-07","close":13589.7109},{"date":"2021-06-08","close":13687.8311},{"date":"2021-06-09","close":13442.5293},{"date":"2021-06-10","close":13785.9521},{"date":"2021-06-11","close":13687.8311},{"date":"2021-06-14","close":13638.7705},{"date":"2021-06-15","close":13687.8311},{"date":"2021-06-16","close":15699.3047},{"date":"2021-06-17","close":15012.46},{"date":"2021-06-18","close":15061.5205},{"date":"2021-06-21","close":15110.5801},{"date":"2021-06-22","close":14669.0371},{"date":"2021-06-23","close":15454.0029},{"date":"2021-06-24","close":15699.3047},{"date":"2021-06-25","close":15257.7617},{"date":"2021-06-28","close":14865.2783},{"date":"2021-06-29","close":14423.7363},{"date":"2021-06-30","close":14570.917},{"date":"2021-07-01","close":14570.917},{"date":"2021-07-02","close":14276.5547},{"date":"2021-07-05","close":14669.0371},{"date":"2021-07-06","close":14374.6758},{"date":"2021-07-07","close":14031.2529},{"date":"2021-07-08","close":13638.7705},{"date":"2021-07-09","close":13442.5293},{"date":"2021-07-12","close":13099.1074},{"date":"2021-07-13","close":13246.2891},{"date":"2021-07-14","close":13687.8311},{"date":"2021-07-15","close":13638.7705},{"date":"2021-07-16","close":13687.8311},{"date":"2021-07-19","close":13785.9521},{"date":"2021-07-20","close":13099.1074},{"date":"2021-07-21","close":12510.3838},{"date":"2021-07-22","close":12608.5039},{"date":"2021-07-23","close":12019.7793},{"date":"2021-07-26","close":11725.418},{"date":"2021-07-27","close":11627.2969},{"date":"2021-07-28","close":11529.1768},{"date":"2021-07-29","close":11529.1768},{"date":"2021-07-30","close":11234.8145},{"date":"2021-08-02","close":11038.5732},{"date":"2021-08-03","close":11087.6338},{"date":"2021-08-04","close":11234.8145},{"date":"2021-08-05","close":10891.3926},{"date":"2021-08-06","close":10940.4531},{"date":"2021-08-09","close":10891.3926},{"date":"2021-08-10","close":10695.1514},{"date":"2021-08-11","close":10302.668},{"date":"2021-08-12","close":10351.7285},{"date":"2021-08-13","close":9959.2461},{"date":"2021-08-17","close":9959.2461},{"date":"2021-08-18","close":10842.332},{"date":"2021-08-19","close":10449.8486},{"date":"2021-08-20","close":10891.3926},{"date":"2021-08-23","close":10989.5127},{"date":"2021-08-24","close":11283.875},{"date":"2021-08-25","close":10940.4531},{"date":"2021-08-26","close":10891.3926},{"date":"2021-08-27","close":10695.1514},{"date":"2021-08-30","close":10793.2715},{"date":"2021-08-31","close":11087.6338},{"date":"2021-09-01","close":10989.5127},{"date":"2021-09-02","close":11038.5732},{"date":"2021-09-03","close":10940.4531},{"date":"2021-09-06","close":11087.6338},{"date":"2021-09-07","close":13982.1934},{"date":"2021-09-08","close":12265.082},{"date":"2021-09-09","close":11578.2373},{"date":"2021-09-10","close":11431.0557},{"date":"2021-09-13","close":11283.875},{"date":"2021-09-14","close":11136.6943},{"date":"2021-09-15","close":11283.875},{"date":"2021-09-16","close":11332.9355},{"date":"2021-09-17","close":11185.7539},{"date":"2021-09-23","close":10989.5127},{"date":"2021-09-24","close":11136.6943},{"date":"2021-09-27","close":11087.6338},{"date":"2021-09-28","close":10793.2715},{"date":"2021-09-29","close":10695.1514},{"date":"2021-09-30","close":10793.2715},{"date":"2021-10-01","close":10302.668},{"date":"2021-10-05","close":10498.9102},{"date":"2021-10-06","close":10302.668},{"date":"2021-10-07","close":10449.8486},{"date":"2021-10-08","close":10351.7285},{"date":"2021-10-12","close":10695.1514},{"date":"2021-10-13","close":10891.3926},{"date":"2021-10-14","close":10646.0908},{"date":"2021-10-15","close":11283.875},{"date":"2021-10-18","close":10989.5127},{"date":"2021-10-19","close":10842.332},{"date":"2021-10-20","close":11087.6338},{"date":"2021-10-21","close":11038.5732},{"date":"2021-10-22","close":10695.1514},{"date":"2021-10-25","close":10842.332},{"date":"2021-10-26","close":11185.7539},{"date":"2021-10-27","close":10891.3926},{"date":"2021-10-28","close":10646.0908},{"date":"2021-10-29","close":10400.7891},{"date":"2021-11-01","close":10449.8486},{"date":"2021-11-02","close":10547.9707},{"date":"2021-11-03","close":10547.9707},{"date":"2021-11-04","close":10400.7891},{"date":"2021-11-05","close":10106.4268},{"date":"2021-11-08","close":10449.8486},{"date":"2021-11-09","close":10597.0303},{"date":"2021-11-10","close":10351.7285},{"date":"2021-11-11","close":10302.668},{"date":"2021-11-12","close":10940.4531},{"date":"2021-11-15","close":10498.9102},{"date":"2021-11-16","close":10449.8486},{"date":"2021-11-17","close":10204.5479},{"date":"2021-11-18","close":10204.5479},{"date":"2021-11-19","close":10302.668},{"date":"2021-11-22","close":10155.4873},{"date":"2021-11-23","close":10057.3662},{"date":"2021-11-24","close":9910.1855},{"date":"2021-11-25","close":10155.4873},{"date":"2021-11-26","close":9812.0654},{"date":"2021-11-29","close":9507.8926},{"date":"2021-11-30","close":9615.8232},{"date":"2021-12-01","close":9664.8838},{"date":"2021-12-02","close":9812.0654},{"date":"2021-12-03","close":10008.3066},{"date":"2021-12-06","close":10008.3066},{"date":"2021-12-07","close":9910.1855},{"date":"2021-12-08","close":10008.3066},{"date":"2021-12-09","close":9910.1855},{"date":"2021-12-10","close":9910.1855},{"date":"2021-12-13","close":10057.3662},{"date":"2021-12-14","close":9812.0654},{"date":"2021-12-15","close":10008.3066},{"date":"2021-12-16","close":9959.2461},{"date":"2021-12-17","close":9861.125},{"date":"2021-12-20","close":10057.3662},{"date":"2021-12-21","close":11185.7539},{"date":"2021-12-22","close":11234.8145},{"date":"2021-12-23","close":11431.0557},{"date":"2021-12-24","close":11676.3584},{"date":"2021-12-27","close":11627.2969},{"date":"2021-12-28","close":11529.1768},{"date":"2021-12-29","close":11578.6582},{"date":"2021-12-30","close":11529.1768},{"date":"2022-01-03","close":11600.0},{"date":"2022-01-04","close":11479.6953},{"date":"2022-01-05","close":11380.7334},{"date":"2022-01-06","close":11430.2139},{"date":"2022-01-07","close":11479.6953},{"date":"2022-01-10","close":11430.2139},{"date":"2022-01-11","close":11232.2881},{"date":"2022-01-12","close":11281.7695},{"date":"2022-01-13","close":11232.2881},{"date":"2022-01-14","close":11133.3262},{"date":"2022-01-17","close":11331.251},{"date":"2022-01-18","close":11529.1768},{"date":"2022-01-19","close":11677.6211},{"date":"2022-01-20","close":11479.6953},{"date":"2022-01-21","close":10143.6963},{"date":"2022-01-24","close":9886.3926},{"date":"2022-01-25","close":9351.9932},{"date":"2022-01-26","close":9411.3709},{"date":"2022-01-27","close":8926.4531},{"date":"2022-01-28","close":8926.4531},{"date":"2022-02-03","close":9450.9561},{"date":"2022-02-04","close":9342.0967},{"date":"2022-02-07","close":9836.9111},{"date":"2022-02-08","close":9836.9111},{"date":"2022-02-09","close":9836.9111},{"date":"2022-02-10","close":9995.252},{"date":"2022-02-11","close":9945.7705},{"date":"2022-02-14","close":9896.2891},{"date":"2022-02-15","close":9836.9111},{"date":"2022-02-16","close":9569.7119},{"date":"2022-02-17","close":9797.3262},{"date":"2022-02-18","close":9817.1191},{"date":"2022-02-21","close":9817.1191},{"date":"2022-02-22","close":9817.1191},{"date":"2022-02-23","close":9610.0},{"date":"2022-02-24","close":9401.4746},{"date":"2022-02-25","close":9629.0898},{"date":"2022-02-28","close":9757.7416},{"date":"2022-03-02","close":9797.3262},{"date":"2022-03-03","close":9995.252},{"date":"2022-03-04","close":9995.252},{"date":"2022-03-07","close":10094.2148},{"date":"2022-03-08","close":9945.7705},{"date":"2022-03-10","close":9945.7705},{"date":"2022-03-11","close":9995.252},{"date":"2022-03-14","close":9896.2891},{"date":"2022-03-15","close":10094.2148},{"date":"2022-03-16","close":10193.1777},{"date":"2022-03-17","close":10193.1777},{"date":"2022-03-18","close":10242.6592},{"date":"2022-03-21","close":10242.6592},{"date":"2022-03-22","close":10391.1045},{"date":"2022-03-23","close":10440.585},{"date":"2022-03-24","close":10440.585},{"date":"2022-03-25","close":10440.585},{"date":"2022-03-28","close":10242.6592},{"date":"2022-03-29","close":10490.0664},{"date":"2022-03-30","close":10490.0664},{"date":"2022-03-31","close":10490.0664},{"date":"2022-04-01","close":10539.5479},{"date":"2022-04-04","close":10440.585},{"date":"2022-04-05","close":10341.6221},{"date":"2022-04-06","close":10490.0664},{"date":"2022-04-07","close":10490.0664},{"date":"2022-04-08","close":10341.6221},{"date":"2022-04-11","close":10490.0664},{"date":"2022-04-12","close":10490.0664},{"date":"2022-04-13","close":10391.1045},{"date":"2022-04-14","close":10539.5479},{"date":"2022-04-15","close":10539.5479},{"date":"2022-04-18","close":10539.5479},{"date":"2022-04-19","close":10638.5117},{"date":"2022-04-20","close":10638.5117},{"date":"2022-04-21","close":10687.9922},{"date":"2022-04-22","close":10687.9922},{"date":"2022-04-25","close":10638.5117},{"date":"2022-04-26","close":10589.0293},{"date":"2022-04-27","close":10490.0664},{"date":"2022-04-28","close":10490.0664},{"date":"2022-04-29","close":10539.5479},{"date":"2022-05-02","close":10440.585},{"date":"2022-05-03","close":10490.0664},{"date":"2022-05-04","close":10440.585},{"date":"2022-05-06","close":10440.585},{"date":"2022-05-09","close":10500.0},{"date":"2022-05-10","close":10539.5479},{"date":"2022-05-11","close":10589.0293},{"date":"2022-05-12","close":10539.5479},{"date":"2022-05-13","close":10490.0664},{"date":"2022-05-16","close":10242.6592},{"date":"2022-05-17","close":10391.1045},{"date":"2022-05-18","close":10391.1045},{"date":"2022-05-19","close":10786.9551},{"date":"2022-05-20","close":10638.5117},{"date":"2022-05-23","close":10638.5117},{"date":"2022-05-24","close":10885.9189},{"date":"2022-05-25","close":10786.9551},{"date":"2022-05-26","close":10935.3994},{"date":"2022-05-27","close":12073.4727},{"date":"2022-05-30","close":12370.3623},{"date":"2022-05-31","close":12221.917},{"date":"2022-06-02","close":11677.6211},{"date":"2022-06-03","close":11677.6211},{"date":"2022-06-07","close":11578.6582},{"date":"2022-06-08","close":11331.251},{"date":"2022-06-09","close":11331.251},{"date":"2022-06-10","close":11182.8066},{"date":"2022-06-13","close":10786.9551},{"date":"2022-06-14","close":10786.9551},{"date":"2022-06-15","close":10687.9922},{"date":"2022-06-16","close":10737.4736},{"date":"2022-06-17","close":10836.4365},{"date":"2022-06-20","close":10737.4736},{"date":"2022-06-21","close":10836.4365},{"date":"2022-06-22","close":10737.4736},{"date":"2022-06-23","close":10440.585},{"date":"2022-06-24","close":10589.0293},{"date":"2022-06-27","close":10589.0293},{"date":"2022-06-28","close":10737.4736},{"date":"2022-06-29","close":10737.4736},{"date":"2022-06-30","close":10836.4365},{"date":"2022-07-01","close":10836.4365},{"date":"2022-07-04","close":10836.4365},{"date":"2022-07-05","close":11083.8438},{"date":"2022-07-06","close":11133.3262},{"date":"2022-07-07","close":11034.3623},{"date":"2022-07-08","close":11133.3262},{"date":"2022-07-11","close":11083.8438},{"date":"2022-07-12","close":10935.3994},{"date":"2022-07-13","close":11034.3623},{"date":"2022-07-14","close":11083.8438},{"date":"2022-07-15","close":10984.8809},{"date":"2022-07-18","close":11034.3623},{"date":"2022-07-19","close":11034.3623},{"date":"2022-07-20","close":10935.3994},{"date":"2022-07-21","close":10885.9189},{"date":"2022-07-22","close":11034.3623},{"date":"2022-07-25","close":11083.8438},{"date":"2022-07-26","close":10935.3994},{"date":"2022-07-27","close":10539.5479},{"date":"2022-07-28","close":10638.5117},{"date":"2022-07-29","close":10687.9922},{"date":"2022-08-01","close":10638.5117},{"date":"2022-08-02","close":10391.1045},{"date":"2022-08-03","close":10341.6221},{"date":"2022-08-04","close":10589.0293},{"date":"2022-08-05","close":10490.0664},{"date":"2022-08-08","close":10391.1045},{"date":"2022-08-09","close":10589.0293},{"date":"2022-08-10","close":10539.5479},{"date":"2022-08-11","close":10737.4736},{"date":"2022-08-12","close":10687.9922},{"date":"2022-08-16","close":10786.9551},{"date":"2022-08-17","close":10984.8809},{"date":"2022-08-18","close":10935.3994},{"date":"2022-08-19","close":10836.4365},{"date":"2022-08-22","close":10885.9189},{"date":"2022-08-23","close":11133.3262},{"date":"2022-08-24","close":10984.8809},{"date":"2022-08-25","close":10935.3994},{"date":"2022-08-26","close":10836.4365},{"date":"2022-08-29","close":10786.9551},{"date":"2022-08-30","close":10984.8809},{"date":"2022-08-31","close":10885.9189},{"date":"2022-09-01","close":10786.9551},{"date":"2022-09-02","close":10638.5117},{"date":"2022-09-05","close":10589.0293},{"date":"2022-09-06","close":10539.5479},{"date":"2022-09-07","close":10391.1045},{"date":"2022-09-08","close":10391.1045},{"date":"2022-09-13","close":10341.6221},{"date":"2022-09-14","close":10143.6963},{"date":"2022-09-15","close":10044.7334},{"date":"2022-09-16","close":10094.2148},{"date":"2022-09-19","close":10094.2148},{"date":"2022-09-20","close":10094.2148},{"date":"2022-09-21","close":10143.6963},{"date":"2022-09-22","close":9945.7705},{"date":"2022-09-23","close":10044.7334},{"date":"2022-09-26","close":10044.7334},{"date":"2022-09-27","close":9995.252},{"date":"2022-09-28","close":9876.4971},{"date":"2022-09-29","close":10044.7334},{"date":"2022-09-30","close":9886.3926},{"date":"2022-10-04","close":9896.2891},{"date":"2022-10-05","close":9648.8818},{"date":"2022-10-06","close":9807.2227},{"date":"2022-10-07","close":9945.7705},{"date":"2022-10-11","close":9807.2227},{"date":"2022-10-12","close":9945.7705},{"date":"2022-10-13","close":9817.1191},{"date":"2022-10-14","close":9817.1191},{"date":"2022-10-17","close":9777.5342},{"date":"2022-10-18","close":9787.4297},{"date":"2022-10-19","close":9866.6006},{"date":"2022-10-20","close":9866.6006},{"date":"2022-10-21","close":9866.6006},{"date":"2022-10-24","close":9807.2227},{"date":"2022-10-25","close":9638.9854},{"date":"2022-10-26","close":9737.9492},{"date":"2022-10-27","close":9728.0518},{"date":"2022-10-28","close":9886.3926},{"date":"2022-10-31","close":9846.8076},{"date":"2022-11-01","close":9747.8447},{"date":"2022-11-02","close":9827.0156},{"date":"2022-11-03","close":9846.8076},{"date":"2022-11-04","close":9846.8076},{"date":"2022-11-07","close":9757.7412},{"date":"2022-11-08","close":9777.5342},{"date":"2022-11-09","close":9747.8447},{"date":"2022-11-10","close":9698.3633},{"date":"2022-11-11","close":9876.4971},{"date":"2022-11-14","close":9876.4971},{"date":"2022-11-15","close":9777.5342},{"date":"2022-11-16","close":9896.2891},{"date":"2022-11-17","close":9846.8076},{"date":"2022-11-18","close":9797.3262},{"date":"2022-11-21","close":9698.3633},{"date":"2022-11-22","close":9767.6367},{"date":"2022-11-23","close":9668.6748},{"date":"2022-11-24","close":9708.2598},{"date":"2022-11-25","close":9817.1191},{"date":"2022-11-28","close":9817.1191},{"date":"2022-11-29","close":9945.7705},{"date":"2022-11-30","close":10044.7334},{"date":"2022-12-01","close":9777.5342},{"date":"2022-12-02","close":9718.1562},{"date":"2022-12-05","close":9747.8447},{"date":"2022-12-06","close":9629.0898},{"date":"2022-12-07","close":9817.1191},{"date":"2022-12-08","close":9807.2227},{"date":"2022-12-09","close":9896.2891},{"date":"2022-12-12","close":9787.4297},{"date":"2022-12-13","close":9866.6006},{"date":"2022-12-14","close":9846.8076},{"date":"2022-12-15","close":9856.7041},{"date":"2022-12-16","close":9728.0518},{"date":"2022-12-19","close":9708.2598},{"date":"2022-12-20","close":9698.3633},{"date":"2022-12-21","close":9678.5703},{"date":"2022-12-22","close":9708.2598},{"date":"2022-12-23","close":9540.0225},{"date":"2022-12-26","close":9678.5703},{"date":"2022-12-27","close":9797.3262},{"date":"2022-12-28","close":9777.4326},{"date":"2022-12-29","close":9767.4863},{"date":"2023-01-02","close":9857.0049},{"date":"2023-01-03","close":9896.791},{"date":"2023-01-04","close":9697.8604},{"date":"2023-01-05","close":9687.9141},{"date":"2023-01-06","close":9598.3955},{"date":"2023-01-09","close":9449.1973},{"date":"2023-01-10","close":9449.1973},{"date":"2023-01-11","close":9538.7168},{"date":"2023-01-12","close":9508.877},{"date":"2023-01-13","close":10244.9199},{"date":"2023-01-16","close":10095.7217},{"date":"2023-01-17","close":9996.2568},{"date":"2023-01-18","close":10195.1865},{"date":"2023-01-19","close":9896.791},{"date":"2023-01-20","close":9906.7383},{"date":"2023-01-25","close":9926.6309},{"date":"2023-01-26","close":9976.3633},{"date":"2023-01-27","close":9916.6846},{"date":"2023-01-30","close":9886.8447},{"date":"2023-01-31","close":9906.7383},{"date":"2023-02-01","close":9797.3262},{"date":"2023-02-02","close":10040.0},{"date":"2023-02-03","close":9886.8447},{"date":"2023-02-06","close":10045.9893},{"date":"2023-02-07","close":10085.7754},{"date":"2023-02-08","close":10075.8291},{"date":"2023-02-09","close":9996.2568},{"date":"2023-02-10","close":9697.8604},{"date":"2023-02-13","close":9747.5938},{"date":"2023-02-14","close":9797.3262},{"date":"2023-02-15","close":9668.0215},{"date":"2023-02-16","close":9608.3418},{"date":"2023-02-17","close":9847.0586},{"date":"2023-02-20","close":9976.3633},{"date":"2023-02-21","close":9886.8447},{"date":"2023-02-22","close":9837.1123},{"date":"2023-02-23","close":10105.668},{"date":"2023-02-24","close":9777.4326},{"date":"2023-02-27","close":9767.4863},{"date":"2023-02-28","close":9598.3955},{"date":"2023-03-02","close":9598.3955},{"date":"2023-03-03","close":9608.3418},{"date":"2023-03-06","close":9538.7168},{"date":"2023-03-07","close":9648.1279},{"date":"2023-03-08","close":9628.2354},{"date":"2023-03-09","close":9648.1279},{"date":"2023-03-10","close":9548.6631},{"date":"2023-03-13","close":9817.2188},{"date":"2023-03-14","close":9598.3955},{"date":"2023-03-15","close":9608.3418},{"date":"2023-03-16","close":9677.9678},{"date":"2023-03-17","close":9876.8984},{"date":"2023-03-20","close":9767.4863},{"date":"2023-03-21","close":9767.4863},{"date":"2023-03-22","close":9827.166},{"date":"2023-03-23","close":9767.4863},{"date":"2023-03-24","close":9727.7002},{"date":"2023-03-27","close":9668.0215},{"date":"2023-03-28","close":9578.5029},{"date":"2023-03-29","close":9538.7168},{"date":"2023-03-30","close":9717.7539},{"date":"2023-03-31","close":9727.7002},{"date":"2023-04-03","close":9687.9141},{"date":"2023-04-04","close":9767.4863},{"date":"2023-04-05","close":9697.8604},{"date":"2023-04-06","close":9837.1123},{"date":"2023-04-07","close":9837.1123},{"date":"2023-04-10","close":9548.6631},{"date":"2023-04-11","close":9677.9678},{"date":"2023-04-12","close":9677.9678},{"date":"2023-04-13","close":9668.0215},{"date":"2023-04-14","close":9618.2891},{"date":"2023-04-17","close":9648.1279},{"date":"2023-04-18","close":9658.0752},{"date":"2023-04-19","close":9618.2891},{"date":"2023-04-20","close":9687.9141},{"date":"2023-04-21","close":9568.5557},{"date":"2023-04-24","close":9578.5029},{"date":"2023-04-25","close":9628.2354},{"date":"2023-04-26","close":9349.7324},{"date":"2023-04-27","close":9548.6631},{"date":"2023-04-28","close":9538.7168},{"date":"2023-05-02","close":9459.1445},{"date":"2023-05-03","close":9319.8926},{"date":"2023-05-04","close":9329.8398},{"date":"2023-05-08","close":9429.3047},{"date":"2023-05-09","close":9488.9834},{"date":"2023-05-10","close":9638.1816},{"date":"2023-05-11","close":9379.5723},{"date":"2023-05-12","close":9349.7324},{"date":"2023-05-15","close":9339.7861},{"date":"2023-05-16","close":9329.8398},{"date":"2023-05-17","close":9339.7861},{"date":"2023-05-18","close":9339.7861},{"date":"2023-05-19","close":9329.8398},{"date":"2023-05-22","close":9469.0908},{"date":"2023-05-23","close":9677.9678},{"date":"2023-05-24","close":9797.3262},{"date":"2023-05-25","close":9787.3799},{"date":"2023-05-26","close":9797.3262},{"date":"2023-05-30","close":9976.3633},{"date":"2023-05-31","close":10095.7217},{"date":"2023-06-01","close":10055.9355},{"date":"2023-06-02","close":10125.5615},{"date":"2023-06-05","close":10274.7588},{"date":"2023-06-07","close":10722.3525},{"date":"2023-06-08","close":10941.1768},{"date":"2023-06-09","close":11339.0371},{"date":"2023-06-12","close":11398.7168},{"date":"2023-06-13","close":11289.3047},{"date":"2023-06-14","close":11259.4648},{"date":"2023-06-15","close":11468.3418},{"date":"2023-06-16","close":11468.3418},{"date":"2023-06-19","close":11935.8291},{"date":"2023-06-20","close":12283.957},{"date":"2023-06-21","close":12283.957},{"date":"2023-06-22","close":12303.8496},{"date":"2023-06-23","close":12274.0107},{"date":"2023-06-26","close":14422.46},{"date":"2023-06-27","close":13228.877},{"date":"2023-06-28","close":13567.0586},{"date":"2023-06-29","close":12930.4814},{"date":"2023-06-30","close":13775.9355},{"date":"2023-07-03","close":14422.46},{"date":"2023-07-04","close":14740.748},{"date":"2023-07-05","close":14541.8184},{"date":"2023-07-06","close":14442.3525},{"date":"2023-07-07","close":14531.8711},{"date":"2023-07-10","close":14372.7266},{"date":"2023-07-11","close":14213.583},{"date":"2023-07-12","close":14064.3848},{"date":"2023-07-13","close":14233.4756},{"date":"2023-07-14","close":14054.4385},{"date":"2023-07-17","close":13467.5938},{"date":"2023-07-18","close":13407.9141},{"date":"2023-07-19","close":12741.4971},{"date":"2023-07-20","close":12283.957},{"date":"2023-07-21","close":12681.8184},{"date":"2023-07-24","close":12124.8125},{"date":"2023-07-25","close":11537.9678},{"date":"2023-07-26","close":11209.7324},{"date":"2023-07-27","close":11269.4111},{"date":"2023-07-28","close":11239.5723},{"date":"2023-07-31","close":11726.9521},{"date":"2023-08-01","close":11915.9355},{"date":"2023-08-02","close":11388.7695},{"date":"2023-08-03","close":11458.3955},{"date":"2023-08-04","close":12970.2676},{"date":"2023-08-07","close":13676.4707},{"date":"2023-08-08","close":13586.9512},{"date":"2023-08-09","close":13079.6787},{"date":"2023-08-10","close":12811.123},{"date":"2023-08-11","close":13029.9463},{"date":"2023-08-14","close":12632.085},{"date":"2023-08-16","close":12403.3154},{"date":"2023-08-17","close":11935.8291},{"date":"2023-08-18","close":11637.4326},{"date":"2023-08-21","close":11955.7217},{"date":"2023-08-22","close":11726.9521},{"date":"2023-08-23","close":11508.1279},{"date":"2023-08-24","close":11438.5029},{"date":"2023-08-25","close":13119.4648},{"date":"2023-08-28","close":12622.1387},{"date":"2023-08-29","close":12224.2783},{"date":"2023-08-30","close":11896.043},{"date":"2023-08-31","close":11756.791},{"date":"2023-09-01","close":11677.2188},{"date":"2023-09-04","close":12035.2939},{"date":"2023-09-05","close":12134.7588},{"date":"2023-09-06","close":12910.5879},{"date":"2023-09-07","close":12632.085},{"date":"2023-09-08","close":12045.2402},{"date":"2023-09-11","close":12771.3369},{"date":"2023-09-12","close":12781.2832},{"date":"2023-09-13","close":12264.0645},{"date":"2023-09-14","close":11985.5615},{"date":"2023-09-15","close":11796.5771},{"date":"2023-09-18","close":11677.2188},{"date":"2023-09-19","close":11547.9141},{"date":"2023-09-20","close":11488.2354},{"date":"2023-09-21","close":11229.626},{"date":"2023-09-22","close":11010.8018},{"date":"2023-09-25","close":9996.2568},{"date":"2023-09-26","close":9777.4326},{"date":"2023-09-27","close":10225.0264},{"date":"2023-10-04","close":9886.8447},{"date":"2023-10-05","close":9946.5234},{"date":"2023-10-06","close":10026.0957},{"date":"2023-10-10","close":9866.9521},{"date":"2023-10-11","close":10662.6738},{"date":"2023-10-12","close":11368.877},{"date":"2023-10-13","close":10553.2617},{"date":"2023-10-16","close":10055.9355},{"date":"2023-10-17","close":10423.957},{"date":"2023-10-18","close":10394.1172},{"date":"2023-10-19","close":10185.2402},{"date":"2023-10-20","close":9697.8604},{"date":"2023-10-23","close":9568.5557},{"date":"2023-10-24","close":9946.5234},{"date":"2023-10-25","close":9866.9521},{"date":"2023-10-26","close":9409.4111},{"date":"2023-10-27","close":9459.1445},{"date":"2023-10-30","close":9011.5508},{"date":"2023-10-31","close":9329.8398},{"date":"2023-11-01","close":10055.9355},{"date":"2023-11-02","close":10742.2461},{"date":"2023-11-03","close":10891.4434},{"date":"2023-11-06","close":11408.6631},{"date":"2023-11-07","close":11637.4326},{"date":"2023-11-08","close":11249.5186},{"date":"2023-11-09","close":11428.5557},{"date":"2023-11-10","close":11239.5723},{"date":"2023-11-13","close":11438.5029},{"date":"2023-11-14","close":12373.4756},{"date":"2023-11-15","close":11866.2031},{"date":"2023-11-16","close":12035.2939},{"date":"2023-11-17","close":11697.1123},{"date":"2023-11-20","close":11637.4326},{"date":"2023-11-21","close":12134.7588},{"date":"2023-11-22","close":12055.1865},{"date":"2023-11-23","close":12592.2988},{"date":"2023-11-24","close":12363.5293},{"date":"2023-11-27","close":12234.2246},{"date":"2023-11-28","close":11846.3096},{"date":"2023-11-29","close":11886.0957},{"date":"2023-11-30","close":11925.8818},{"date":"2023-12-01","close":12134.7588},{"date":"2023-12-04","close":12015.4004},{"date":"2023-12-05","close":12303.8496},{"date":"2023-12-06","close":12283.957},{"date":"2023-12-07","close":11826.417},{"date":"2023-12-08","close":11945.7754},{"date":"2023-12-11","close":11627.4863},{"date":"2023-12-12","close":11567.8076},{"date":"2023-12-13","close":11856.2568},{"date":"2023-12-14","close":11557.8604},{"date":"2023-12-15","close":11209.7324},{"date":"2023-12-18","close":10642.7803},{"date":"2023-12-19","close":10304.5986},{"date":"2023-12-20","close":9936.5771},{"date":"2023-12-21","close":9797.3262},{"date":"2023-12-22","close":9319.8926},{"date":"2023-12-26","close":9300.0},{"date":"2023-12-27","close":9250.0},{"date":"2023-12-28","close":9070.0},{"date":"2024-01-02","close":9240.0},{"date":"2024-01-03","close":9440.0},{"date":"2024-01-04","close":9420.0},{"date":"2024-01-05","close":9670.0},{"date":"2024-01-08","close":9840.0},{"date":"2024-01-09","close":9980.0},{"date":"2024-01-10","close":9840.0},{"date":"2024-01-11","close":9820.0},{"date":"2024-01-12","close":9800.0},{"date":"2024-01-15","close":9320.0},{"date":"2024-01-16","close":9440.0},{"date":"2024-01-17","close":9280.0},{"date":"2024-01-18","close":9280.0},{"date":"2024-01-19","close":9250.0},{"date":"2024-01-22","close":9250.0},{"date":"2024-01-23","close":9260.0},{"date":"2024-01-24","close":9680.0},{"date":"2024-01-25","close":10540.0},{"date":"2024-01-26","close":10400.0},{"date":"2024-01-29","close":10150.0},{"date":"2024-01-30","close":10080.0},{"date":"2024-01-31","close":9900.0},{"date":"2024-02-01","close":9990.0},{"date":"2024-02-02","close":9940.0},{"date":"2024-02-05","close":9910.0},{"date":"2024-02-06","close":10000.0},{"date":"2024-02-07","close":9950.0},{"date":"2024-02-08","close":10020.0},{"date":"2024-02-13","close":9570.0},{"date":"2024-02-14","close":9980.0},{"date":"2024-02-15","close":9900.0},{"date":"2024-02-16","close":9770.0},{"date":"2024-02-19","close":9800.0},{"date":"2024-02-20","close":9800.0},{"date":"2024-02-21","close":9900.0},{"date":"2024-02-22","close":9770.0},{"date":"2024-02-23","close":9760.0},{"date":"2024-02-26","close":9720.0},{"date":"2024-02-27","close":9980.0},{"date":"2024-02-28","close":9700.0},{"date":"2024-02-29","close":9350.0},{"date":"2024-03-04","close":8890.0},{"date":"2024-03-05","close":8910.0},{"date":"2024-03-06","close":8860.0},{"date":"2024-03-07","close":8490.0},{"date":"2024-03-08","close":8550.0},{"date":"2024-03-11","close":8640.0},{"date":"2024-03-12","close":8360.0},{"date":"2024-03-13","close":9020.0},{"date":"2024-03-14","close":8990.0},{"date":"2024-03-15","close":8980.0},{"date":"2024-03-18","close":8570.0},{"date":"2024-03-19","close":8440.0},{"date":"2024-03-20","close":8310.0},{"date":"2024-03-21","close":8260.0},{"date":"2024-03-22","close":8300.0},{"date":"2024-03-25","close":8270.0},{"date":"2024-03-26","close":8370.0},{"date":"2024-03-27","close":8210.0},{"date":"2024-03-28","close":8330.0},{"date":"2024-03-29","close":8260.0},{"date":"2024-04-01","close":8380.0},{"date":"2024-04-02","close":8300.0},{"date":"2024-04-03","close":8280.0},{"date":"2024-04-04","close":8210.0},{"date":"2024-04-05","close":8260.0},{"date":"2024-04-08","close":8070.0},{"date":"2024-04-09","close":7990.0},{"date":"2024-04-11","close":7700.0},{"date":"2024-04-12","close":7410.0},{"date":"2024-04-15","close":7480.0},{"date":"2024-04-16","close":7330.0},{"date":"2024-04-17","close":7030.0},{"date":"2024-04-18","close":7400.0},{"date":"2024-04-19","close":7180.0},{"date":"2024-04-22","close":7220.0},{"date":"2024-04-23","close":7160.0},{"date":"2024-04-24","close":7040.0},{"date":"2024-04-25","close":6950.0},{"date":"2024-04-26","close":6750.0},{"date":"2024-04-29","close":6830.0},{"date":"2024-04-30","close":6740.0},{"date":"2024-05-02","close":6580.0},{"date":"2024-05-03","close":6450.0},{"date":"2024-05-07","close":6610.0},{"date":"2024-05-08","close":6710.0},{"date":"2024-05-09","close":7540.0},{"date":"2024-05-10","close":7490.0},{"date":"2024-05-13","close":7400.0},{"date":"2024-05-14","close":7360.0},{"date":"2024-05-16","close":7230.0},{"date":"2024-05-17","close":7120.0},{"date":"2024-05-20","close":7000.0},{"date":"2024-05-21","close":6910.0},{"date":"2024-05-22","close":7030.0},{"date":"2024-05-23","close":7650.0},{"date":"2024-05-24","close":8750.0},{"date":"2024-05-27","close":8330.0},{"date":"2024-05-28","close":8150.0},{"date":"2024-05-29","close":8050.0},{"date":"2024-05-30","close":7800.0},{"date":"2024-05-31","close":7900.0},{"date":"2024-06-03","close":7900.0},{"date":"2024-06-04","close":7800.0},{"date":"2024-06-05","close":7630.0},{"date":"2024-06-07","close":7700.0},{"date":"2024-06-10","close":7690.0},{"date":"2024-06-11","close":7650.0},{"date":"2024-06-12","close":7530.0},{"date":"2024-06-13","close":7520.0},{"date":"2024-06-14","close":7540.0},{"date":"2024-06-17","close":7230.0},{"date":"2024-06-18","close":7160.0},{"date":"2024-06-19","close":7170.0},{"date":"2024-06-20","close":7240.0},{"date":"2024-06-21","close":7510.0},{"date":"2024-06-24","close":7270.0},{"date":"2024-06-25","close":7350.0},{"date":"2024-06-26","close":7800.0},{"date":"2024-06-27","close":7430.0},{"date":"2024-06-28","close":7610.0},{"date":"2024-07-01","close":7460.0},{"date":"2024-07-02","close":7600.0},{"date":"2024-07-03","close":7370.0},{"date":"2024-07-04","close":7400.0},{"date":"2024-07-05","close":7150.0},{"date":"2024-07-08","close":7030.0},{"date":"2024-07-09","close":6950.0},{"date":"2024-07-10","close":6960.0},{"date":"2024-07-11","close":6950.0},{"date":"2024-07-12","close":6830.0},{"date":"2024-07-15","close":6910.0},{"date":"2024-07-16","close":6910.0},{"date":"2024-07-17","close":6830.0},{"date":"2024-07-18","close":6720.0},{"date":"2024-07-19","close":6680.0},{"date":"2024-07-22","close":6530.0},{"date":"2024-07-23","close":6600.0},{"date":"2024-07-24","close":6760.0},{"date":"2024-07-25","close":6740.0},{"date":"2024-07-26","close":6980.0},{"date":"2024-07-29","close":6780.0},{"date":"2024-07-30","close":6750.0},{"date":"2024-07-31","close":6720.0},{"date":"2024-08-01","close":6790.0},{"date":"2024-08-02","close":6690.0},{"date":"2024-08-05","close":6100.0},{"date":"2024-08-06","close":6270.0},{"date":"2024-08-07","close":6160.0},{"date":"2024-08-08","close":5900.0},{"date":"2024-08-09","close":5710.0},{"date":"2024-08-12","close":5870.0},{"date":"2024-08-13","close":5910.0},{"date":"2024-08-14","close":6130.0},{"date":"2024-08-16","close":5800.0},{"date":"2024-08-19","close":5800.0},{"date":"2024-08-20","close":5890.0},{"date":"2024-08-21","close":6100.0},{"date":"2024-08-22","close":6160.0},{"date":"2024-08-23","close":6050.0},{"date":"2024-08-26","close":5940.0},{"date":"2024-08-27","close":5940.0},{"date":"2024-08-28","close":5890.0},{"date":"2024-08-29","close":6900.0},{"date":"2024-08-30","close":6730.0},{"date":"2024-09-02","close":6580.0},{"date":"2024-09-03","close":6530.0},{"date":"2024-09-04","close":6140.0},{"date":"2024-09-05","close":6170.0},{"date":"2024-09-06","close":7300.0},{"date":"2024-09-09","close":6850.0},{"date":"2024-09-10","close":7020.0},{"date":"2024-09-11","close":6790.0},{"date":"2024-09-12","close":6900.0},{"date":"2024-09-13","close":7260.0},{"date":"2024-09-19","close":6940.0},{"date":"2024-09-20","close":6910.0},{"date":"2024-09-23","close":6750.0},{"date":"2024-09-24","close":6850.0},{"date":"2024-09-25","close":6730.0},{"date":"2024-09-26","close":6710.0},{"date":"2024-09-27","close":7650.0},{"date":"2024-09-30","close":8190.0},{"date":"2024-10-02","close":8150.0},{"date":"2024-10-04","close":7800.0},{"date":"2024-10-07","close":7470.0},{"date":"2024-10-08","close":7640.0},{"date":"2024-10-10","close":7720.0},{"date":"2024-10-11","close":7450.0},{"date":"2024-10-14","close":7240.0},{"date":"2024-10-15","close":7360.0},{"date":"2024-10-16","close":7190.0},{"date":"2024-10-17","close":7270.0},{"date":"2024-10-18","close":7530.0},{"date":"2024-10-21","close":7570.0},{"date":"2024-10-22","close":7530.0},{"date":"2024-10-23","close":7290.0},{"date":"2024-10-24","close":7320.0},{"date":"2024-10-25","close":7200.0},{"date":"2024-10-28","close":7240.0},{"date":"2024-10-29","close":7270.0},{"date":"2024-10-30","close":7170.0},{"date":"2024-10-31","close":7170.0},{"date":"2024-11-01","close":6850.0},{"date":"2024-11-04","close":7170.0},{"date":"2024-11-05","close":7090.0},{"date":"2024-11-06","close":7240.0},{"date":"2024-11-07","close":7390.0},{"date":"2024-11-08","close":7320.0},{"date":"2024-11-11","close":7270.0},{"date":"2024-11-12","close":7170.0},{"date":"2024-11-13","close":7010.0},{"date":"2024-11-14","close":6560.0},{"date":"2024-11-15","close":6690.0},{"date":"2024-11-18","close":6390.0},{"date":"2024-11-19","close":6380.0},{"date":"2024-11-20","close":6390.0},{"date":"2024-11-21","close":6160.0},{"date":"2024-11-22","close":6160.0},{"date":"2024-11-25","close":6150.0},{"date":"2024-11-26","close":6170.0},{"date":"2024-11-27","close":6080.0},{"date":"2024-11-28","close":6080.0},{"date":"2024-11-29","close":5820.0},{"date":"2024-12-02","close":5780.0},{"date":"2024-12-03","close":5840.0},{"date":"2024-12-04","close":5700.0},{"date":"2024-12-05","close":5600.0},{"date":"2024-12-06","close":5460.0},{"date":"2024-12-09","close":5150.0},{"date":"2024-12-10","close":5240.0},{"date":"2024-12-11","close":5550.0},{"date":"2024-12-12","close":5760.0},{"date":"2024-12-13","close":5780.0},{"date":"2024-12-16","close":5770.0},{"date":"2024-12-17","close":5610.0},{"date":"2024-12-18","close":5640.0},{"date":"2024-12-19","close":5590.0},{"date":"2024-12-20","close":5570.0},{"date":"2024-12-23","close":5710.0},{"date":"2024-12-24","close":5450.0},{"date":"2024-12-26","close":5400.0},{"date":"2024-12-27","close":5250.0},{"date":"2024-12-30","close":5250.0},{"date":"2025-01-02","close":5390.0},{"date":"2025-01-03","close":5630.0},{"date":"2025-01-06","close":6490.0},{"date":"2025-01-07","close":6550.0},{"date":"2025-01-08","close":6690.0},{"date":"2025-01-09","close":7700.0},{"date":"2025-01-10","close":7710.0},{"date":"2025-01-13","close":7740.0},{"date":"2025-01-14","close":8090.0},{"date":"2025-01-15","close":8440.0},{"date":"2025-01-16","close":8320.0},{"date":"2025-01-17","close":7940.0},{"date":"2025-01-20","close":7450.0},{"date":"2025-01-21","close":7580.0},{"date":"2025-01-22","close":7370.0},{"date":"2025-01-23","close":7000.0},{"date":"2025-01-24","close":7330.0},{"date":"2025-01-31","close":6990.0},{"date":"2025-02-03","close":7290.0},{"date":"2025-02-04","close":7370.0},{"date":"2025-02-05","close":7270.0},{"date":"2025-02-06","close":6960.0},{"date":"2025-02-07","close":6970.0},{"date":"2025-02-10","close":7190.0},{"date":"2025-02-11","close":7020.0},{"date":"2025-02-12","close":6980.0},{"date":"2025-02-13","close":6980.0},{"date":"2025-02-14","close":6950.0},{"date":"2025-02-17","close":7140.0},{"date":"2025-02-18","close":7000.0},{"date":"2025-02-19","close":7070.0},{"date":"2025-02-20","close":6990.0},{"date":"2025-02-21","close":7260.0},{"date":"2025-02-24","close":8900.0},{"date":"2025-02-25","close":9740.0},{"date":"2025-02-26","close":9800.0},{"date":"2025-02-27","close":9800.0},{"date":"2025-02-28","close":9650.0},{"date":"2025-03-04","close":9500.0},{"date":"2025-03-05","close":9650.0},{"date":"2025-03-06","close":10380.0},{"date":"2025-03-07","close":9400.0},{"date":"2025-03-10","close":9390.0},{"date":"2025-03-11","close":9220.0},{"date":"2025-03-12","close":9760.0},{"date":"2025-03-13","close":9450.0},{"date":"2025-03-14","close":7850.0},{"date":"2025-03-17","close":8080.0},{"date":"2025-03-18","close":8220.0},{"date":"2025-03-19","close":7870.0},{"date":"2025-03-20","close":7920.0},{"date":"2025-03-21","close":8000.0},{"date":"2025-03-24","close":8440.0},{"date":"2025-03-25","close":8020.0},{"date":"2025-03-26","close":7920.0},{"date":"2025-03-27","close":8030.0},{"date":"2025-03-28","close":8040.0},{"date":"2025-03-31","close":7590.0},{"date":"2025-04-01","close":7650.0},{"date":"2025-04-02","close":7510.0},{"date":"2025-04-03","close":7910.0},{"date":"2025-04-04","close":8080.0},{"date":"2025-04-07","close":8170.0},{"date":"2025-04-08","close":7910.0},{"date":"2025-04-09","close":8020.0},{"date":"2025-04-10","close":8310.0},{"date":"2025-04-11","close":8850.0},{"date":"2025-04-14","close":8440.0},{"date":"2025-04-15","close":8330.0},{"date":"2025-04-16","close":7990.0},{"date":"2025-04-17","close":8230.0},{"date":"2025-04-18","close":8000.0},{"date":"2025-04-21","close":7860.0},{"date":"2025-04-22","close":8220.0},{"date":"2025-04-23","close":8170.0},{"date":"2025-04-24","close":7990.0},{"date":"2025-04-25","close":7960.0},{"date":"2025-04-28","close":7830.0},{"date":"2025-04-29","close":7910.0},{"date":"2025-04-30","close":7860.0},{"date":"2025-05-02","close":7800.0},{"date":"2025-05-07","close":7450.0},{"date":"2025-05-08","close":7450.0},{"date":"2025-05-09","close":7440.0},{"date":"2025-05-12","close":7070.0},{"date":"2025-05-13","close":7000.0},{"date":"2025-05-14","close":6890.0},{"date":"2025-05-15","close":6750.0},{"date":"2025-05-16","close":7170.0},{"date":"2025-05-19","close":6810.0},{"date":"2025-05-20","close":6850.0},{"date":"2025-05-21","close":6800.0},{"date":"2025-05-22","close":6830.0},{"date":"2025-05-23","close":6500.0},{"date":"2025-05-26","close":6390.0},{"date":"2025-05-27","close":6940.0},{"date":"2025-05-28","close":7220.0},{"date":"2025-05-29","close":7230.0},{"date":"2025-05-30","close":7540.0},{"date":"2025-06-02","close":7380.0},{"date":"2025-06-04","close":6980.0},{"date":"2025-06-05","close":7420.0},{"date":"2025-06-09","close":7270.0},{"date":"2025-06-10","close":7420.0},{"date":"2025-06-11","close":7530.0},{"date":"2025-06-12","close":7370.0},{"date":"2025-06-13","close":7580.0},{"date":"2025-06-16","close":7150.0},{"date":"2025-06-17","close":7050.0},{"date":"2025-06-18","close":7100.0},{"date":"2025-06-19","close":7090.0},{"date":"2025-06-20","close":7010.0},{"date":"2025-06-23","close":6800.0},{"date":"2025-06-24","close":6800.0},{"date":"2025-06-25","close":6790.0},{"date":"2025-06-26","close":6750.0},{"date":"2025-06-27","close":6560.0},{"date":"2025-06-30","close":6500.0},{"date":"2025-07-01","close":6570.0},{"date":"2025-07-02","close":6590.0},{"date":"2025-07-03","close":6500.0},{"date":"2025-07-04","close":6450.0},{"date":"2025-07-07","close":6300.0},{"date":"2025-07-08","close":6300.0},{"date":"2025-07-09","close":6640.0},{"date":"2025-07-10","close":6600.0},{"date":"2025-07-11","close":6700.0},{"date":"2025-07-14","close":6570.0},{"date":"2025-07-15","close":6520.0},{"date":"2025-07-16","close":6460.0},{"date":"2025-07-17","close":6590.0},{"date":"2025-07-18","close":6460.0},{"date":"2025-07-21","close":6460.0},{"date":"2025-07-22","close":6410.0},{"date":"2025-07-23","close":6270.0},{"date":"2025-07-24","close":6210.0},{"date":"2025-07-25","close":6320.0},{"date":"2025-07-28","close":6260.0},{"date":"2025-07-29","close":6120.0},{"date":"2025-07-30","close":6300.0},{"date":"2025-07-31","close":6200.0},{"date":"2025-08-01","close":6060.0},{"date":"2025-08-04","close":6060.0},{"date":"2025-08-05","close":6060.0},{"date":"2025-08-06","close":6240.0},{"date":"2025-08-07","close":6150.0},{"date":"2025-08-08","close":6100.0},{"date":"2025-08-11","close":6120.0},{"date":"2025-08-12","close":5930.0},{"date":"2025-08-13","close":5920.0},{"date":"2025-08-14","close":5840.0},{"date":"2025-08-18","close":5680.0},{"date":"2025-08-19","close":5880.0},{"date":"2025-08-20","close":5860.0},{"date":"2025-08-21","close":5810.0},{"date":"2025-08-22","close":6640.0},{"date":"2025-08-25","close":6450.0},{"date":"2025-08-26","close":6480.0},{"date":"2025-08-27","close":6530.0},{"date":"2025-08-28","close":6410.0},{"date":"2025-08-29","close":6530.0},{"date":"2025-09-01","close":6620.0},{"date":"2025-09-02","close":6650.0},{"date":"2025-09-03","close":6590.0},{"date":"2025-09-04","close":6530.0},{"date":"2025-09-05","close":6530.0},{"date":"2025-09-08","close":6700.0},{"date":"2025-09-09","close":6670.0},{"date":"2025-09-10","close":6830.0},{"date":"2025-09-11","close":6790.0},{"date":"2025-09-12","close":7000.0},{"date":"2025-09-15","close":7000.0},{"date":"2025-09-16","close":7090.0},{"date":"2025-09-17","close":6930.0},{"date":"2025-09-18","close":7080.0},{"date":"2025-09-19","close":6950.0},{"date":"2025-09-22","close":6850.0},{"date":"2025-09-23","close":6810.0},{"date":"2025-09-24","close":6600.0},{"date":"2025-09-25","close":6570.0},{"date":"2025-09-26","close":6460.0},{"date":"2025-09-29","close":6590.0},{"date":"2025-09-30","close":6560.0},{"date":"2025-10-01","close":6530.0},{"date":"2025-10-02","close":6650.0},{"date":"2025-10-10","close":6680.0},{"date":"2025-10-13","close":6680.0},{"date":"2025-10-14","close":6610.0},{"date":"2025-10-15","close":6730.0},{"date":"2025-10-16","close":6580.0},{"date":"2025-10-17","close":6700.0},{"date":"2025-10-20","close":6690.0},{"date":"2025-10-21","close":6490.0},{"date":"2025-10-22","close":6400.0},{"date":"2025-10-23","close":6340.0},{"date":"2025-10-24","close":6510.0},{"date":"2025-10-27","close":6700.0},{"date":"2025-10-28","close":6450.0},{"date":"2025-10-29","close":6300.0},{"date":"2025-10-30","close":6270.0},{"date":"2025-10-31","close":6110.0},{"date":"2025-11-03","close":5940.0},{"date":"2025-11-04","close":6070.0},{"date":"2025-11-05","close":5940.0},{"date":"2025-11-06","close":6000.0},{"date":"2025-11-07","close":6250.0},{"date":"2025-11-10","close":6170.0},{"date":"2025-11-11","close":6130.0},{"date":"2025-11-12","close":6100.0},{"date":"2025-11-13","close":6100.0},{"date":"2025-11-14","close":6040.0},{"date":"2025-11-17","close":5990.0},{"date":"2025-11-18","close":5820.0},{"date":"2025-11-19","close":5800.0},{"date":"2025-11-20","close":5880.0},{"date":"2025-11-21","close":5790.0},{"date":"2025-11-24","close":5660.0},{"date":"2025-11-25","close":5740.0},{"date":"2025-11-26","close":5870.0},{"date":"2025-11-27","close":5930.0},{"date":"2025-11-28","close":6040.0},{"date":"2025-12-01","close":5930.0},{"date":"2025-12-02","close":6010.0},{"date":"2025-12-03","close":6040.0},{"date":"2025-12-04","close":6030.0},{"date":"2025-12-05","close":6060.0},{"date":"2025-12-08","close":6070.0},{"date":"2025-12-09","close":6040.0},{"date":"2025-12-10","close":5900.0},{"date":"2025-12-11","close":6020.0},{"date":"2025-12-12","close":6200.0},{"date":"2025-12-15","close":6400.0},{"date":"2025-12-16","close":6310.0},{"date":"2025-12-17","close":6180.0},{"date":"2025-12-18","close":6010.0},{"date":"2025-12-19","close":5980.0},{"date":"2025-12-22","close":5910.0},{"date":"2025-12-23","close":5870.0},{"date":"2025-12-24","close":5810.0},{"date":"2025-12-26","close":5590.0},{"date":"2025-12-29","close":5540.0},{"date":"2025-12-30","close":5510.0},{"date":"2026-01-02","close":5520.0},{"date":"2026-01-05","close":5510.0},{"date":"2026-01-06","close":5420.0},{"date":"2026-01-07","close":5160.0},{"date":"2026-01-08","close":5100.0},{"date":"2026-01-09","close":5150.0},{"date":"2026-01-12","close":5150.0},{"date":"2026-01-13","close":5080.0},{"date":"2026-01-14","close":5140.0},{"date":"2026-01-15","close":5060.0},{"date":"2026-01-16","close":5050.0},{"date":"2026-01-19","close":5000.0},{"date":"2026-01-20","close":5080.0},{"date":"2026-01-21","close":4990.0},{"date":"2026-01-22","close":4965.0},{"date":"2026-01-23","close":4990.0},{"date":"2026-01-26","close":5050.0},{"date":"2026-01-27","close":5060.0},{"date":"2026-01-28","close":5020.0},{"date":"2026-01-29","close":5020.0},{"date":"2026-01-30","close":4990.0},{"date":"2026-02-02","close":4865.0},{"date":"2026-02-03","close":4855.0},{"date":"2026-02-04","close":5000.0},{"date":"2026-02-05","close":5150.0},{"date":"2026-02-06","close":5000.0},{"date":"2026-02-09","close":5120.0},{"date":"2026-02-10","close":5270.0},{"date":"2026-02-11","close":5430.0},{"date":"2026-02-12","close":5370.0},{"date":"2026-02-13","close":5240.0},{"date":"2026-02-19","close":5220.0},{"date":"2026-02-20","close":5090.0},{"date":"2026-02-23","close":5110.0},{"date":"2026-02-24","close":5020.0},{"date":"2026-02-25","close":4990.0},{"date":"2026-02-26","close":4945.0},{"date":"2026-02-27","close":4870.0},{"date":"2026-03-03","close":4645.0},{"date":"2026-03-04","close":4230.0},{"date":"2026-03-05","close":4370.0},{"date":"2026-03-06","close":4625.0},{"date":"2026-03-09","close":4515.0},{"date":"2026-03-10","close":4570.0},{"date":"2026-03-11","close":4565.0},{"date":"2026-03-12","close":4625.0},{"date":"2026-03-13","close":4600.0},{"date":"2026-03-16","close":4520.0},{"date":"2026-03-17","close":4585.0},{"date":"2026-03-18","close":4570.0},{"date":"2026-03-19","close":4560.0},{"date":"2026-03-20","close":4735.0},{"date":"2026-03-23","close":4475.0},{"date":"2026-03-24","close":4490.0},{"date":"2026-03-25","close":4760.0},{"date":"2026-03-26","close":4745.0},{"date":"2026-03-27","close":4920.0},{"date":"2026-03-30","close":5520.0},{"date":"2026-03-31","close":5050.0},{"date":"2026-04-01","close":5190.0},{"date":"2026-04-02","close":5520.0},{"date":"2026-04-03","close":5700.0},{"date":"2026-04-06","close":5610.0},{"date":"2026-04-07","close":5310.0},{"date":"2026-04-08","close":5720.0},{"date":"2026-04-09","close":5690.0},{"date":"2026-04-10","close":5600.0},{"date":"2026-04-13","close":6380.0},{"date":"2026-04-14","close":6100.0},{"date":"2026-04-15","close":6570.0},{"date":"2026-04-16","close":6300.0},{"date":"2026-04-17","close":6330.0},{"date":"2026-04-20","close":6170.0},{"date":"2026-04-21","close":6490.0},{"date":"2026-04-22","close":6440.0},{"date":"2026-04-23","close":6100.0},{"date":"2026-04-24","close":6140.0},{"date":"2026-04-27","close":5920.0},{"date":"2026-04-28","close":5610.0},{"date":"2026-04-29","close":5660.0},{"date":"2026-04-30","close":5700.0},{"date":"2026-05-04","close":5980.0},{"date":"2026-05-06","close":5710.0},{"date":"2026-05-07","close":5490.0},{"date":"2026-05-08","close":5440.0},{"date":"2026-05-11","close":5950.0},{"date":"2026-05-12","close":5580.0},{"date":"2026-05-13","close":4975.0},{"date":"2026-05-14","close":4950.0},{"date":"2026-05-15","close":5120.0},{"date":"2026-05-18","close":5120.0},{"date":"2026-05-19","close":5170.0},{"date":"2026-05-20","close":5210.0},{"date":"2026-05-21","close":5140.0},{"date":"2026-05-22","close":5270.0},{"date":"2026-05-26","close":5390.0},{"date":"2026-05-27","close":5080.0},{"date":"2026-05-28","close":5400.0},{"date":"2026-05-29","close":5150.0},{"date":"2026-06-01","close":4785.0},{"date":"2026-06-02","close":4805.0},{"date":"2026-06-04","close":4690.0},{"date":"2026-06-05","close":4800.0},{"date":"2026-06-08","close":4825.0},{"date":"2026-06-09","close":4985.0},{"date":"2026-06-10","close":5200.0},{"date":"2026-06-11","close":4975.0},{"date":"2026-06-12","close":4950.0},{"date":"2026-06-15","close":4545.0},{"date":"2026-06-16","close":4570.0},{"date":"2026-06-17","close":4540.0},{"date":"2026-06-18","close":4250.0},{"date":"2026-06-19","close":4245.0},{"date":"2026-06-22","close":4050.0},{"date":"2026-06-23","close":3645.0},{"date":"2026-06-24","close":3955.0},{"date":"2026-06-25","close":3630.0},{"date":"2026-06-26","close":3640.0},{"date":"2026-06-29","close":3670.0},{"date":"2026-06-30","close":3485.0},{"date":"2026-07-01","close":3830.0},{"date":"2026-07-02","close":4285.0},{"date":"2026-07-03","close":4080.0},{"date":"2026-07-06","close":4000.0},{"date":"2026-07-07","close":3810.0},{"date":"2026-07-08","close":3770.0},{"date":"2026-07-09","close":3620.0},{"date":"2026-07-10","close":4705.0},{"date":"2026-07-13","close":5320.0},{"date":"2026-07-14","close":5060.0},{"date":"2026-07-15","close":5540.0},{"date":"2026-07-16","close":5870.0},{"date":"2026-07-20","close":5450.0},{"date":"2026-07-21","close":5620.0},{"date":"2026-07-22","close":5680.0},{"date":"2026-07-23","close":5470.0},{"date":"2026-07-24","close":5090.0},{"date":"2026-07-27","close":5450.0},{"date":"2026-07-28","close":5050.0},{"date":"2026-07-29","close":4880.0},{"date":"2026-07-30","close":4910.0},{"date":"2026-07-31","close":4950.0},{"date":"2026-08-03","close":4635.0},{"date":"2026-08-04","close":4885.0},{"date":"2026-08-05","close":4685.0},{"date":"2026-08-06","close":4600.0},{"date":"2026-08-07","close":4615.0},{"date":"2026-08-10","close":4595.0},{"date":"2026-08-11","close":4650.0},{"date":"2026-08-12","close":4530.0},{"date":"2026-08-13","close":4510.0},{"date":"2026-08-14","close":4915.0},{"date":"2026-08-18","close":4490.0},{"date":"2026-08-19","close":4845.0},{"date":"2026-08-20","close":4700.0},{"date":"2026-08-21","close":4700.0},{"date":"2026-08-24","close":4445.0},{"date":"2026-08-25","close":4410.0},{"date":"2026-08-26","close":3630.0},{"date":"2026-08-27","close":4040.0},{"date":"2026-08-28","close":3885.0},{"date":"2026-08-31","close":3825.0},{"date":"2026-09-01","close":3940.0},{"date":"2026-09-02","close":3715.0},{"date":"2026-09-03","close":3715.0},{"date":"2026-09-04","close":3580.0},{"date":"2026-09-07","close":3440.0},{"date":"2026-09-08","close":3445.0},{"date":"2026-09-09","close":3400.0},{"date":"2026-09-10","close":3335.0},{"date":"2026-09-11","close":3200.0},{"date":"2026-09-14","close":3390.0},{"date":"2026-09-15","close":3320.0},{"date":"2026-09-16","close":3310.0},{"date":"2026-09-17","close":3200.0},{"date":"2026-09-18","close":3155.0},{"date":"2026-09-21","close":3120.0},{"date":"2026-09-22","close":3020.0},{"date":"2026-09-23","close":2930.0},{"date":"2026-09-28","close":2975.0},{"date":"2026-09-29","close":2905.0},{"date":"2026-09-30","close":2985.0},{"date":"2026-10-01","close":3030.0},{"date":"2026-10-02","close":3020.0},{"date":"2026-10-06","close":3040.0},{"date":"2026-10-07","close":2985.0},{"date":"2026-10-08","close":2965.0},{"date":"2026-10-12","close":2900.0},{"date":"2026-10-13","close":2850.0},{"date":"2026-10-14","close":2905.0},{"date":"2026-10-15","close":2835.0},{"date":"2026-10-16","close":2870.0},{"date":"2026-10-19","close":3195.0},{"date":"2026-10-20","close":2940.0},{"date":"2026-10-21","close":2895.0},{"date":"2026-10-22","close":2770.0},{"date":"2026-10-23","close":2700.0},{"date":"2026-10-26","close":2760.0},{"date":"2026-10-27","close":2765.0},{"date":"2026-10-28","close":2710.0},{"date":"2026-10-29","close":2700.0},{"date":"2026-10-30","close":2645.0},{"date":"2026-11-02","close":2680.0},{"date":"2026-11-03","close":2645.0},{"date":"2026-11-04","close":2515.0},{"date":"2026-11-05","close":2475.0},{"date":"2026-11-06","close":2460.0},{"date":"2026-11-09","close":2515.0}],"chart_data":[{"date":"2024-11-11","open":7250,"high":7310,"low":7050,"close":7270,"volume":14568,"rsi_14":42.35,"sma_20":7272.0,"sma_60":6900.0,"sma_120":7051.42},{"date":"2024-11-12","open":7290,"high":7290,"low":7030,"close":7170,"volume":9296,"rsi_14":46.15,"sma_20":7262.5,"sma_60":6924.33,"sma_120":7050.92},{"date":"2024-11-13","open":7260,"high":7290,"low":6860,"close":7010,"volume":14259,"rsi_14":40.83,"sma_20":7253.5,"sma_60":6943.33,"sma_120":7050.0},{"date":"2024-11-14","open":7120,"high":7120,"low":6430,"close":6560,"volume":37366,"rsi_14":34.16,"sma_20":7218.0,"sma_60":6954.17,"sma_120":7046.33},{"date":"2024-11-15","open":6500,"high":6920,"low":6070,"close":6690,"volume":15148,"rsi_14":36.97,"sma_20":7176.0,"sma_60":6963.5,"sma_120":7044.5},{"date":"2024-11-18","open":6690,"high":7000,"low":6300,"close":6390,"volume":23675,"rsi_14":31.51,"sma_20":7117.0,"sma_60":6973.33,"sma_120":7039.17},{"date":"2024-11-19","open":6390,"high":6550,"low":6290,"close":6380,"volume":9237,"rsi_14":32.75,"sma_20":7059.5,"sma_60":6983.0,"sma_120":7028.58},{"date":"2024-11-20","open":6440,"high":6440,"low":6170,"close":6390,"volume":14644,"rsi_14":33.04,"sma_20":7014.5,"sma_60":6991.33,"sma_120":7008.92},{"date":"2024-11-21","open":6380,"high":6380,"low":6150,"close":6160,"volume":16870,"rsi_14":34.39,"sma_20":6956.5,"sma_60":6992.33,"sma_120":6990.83},{"date":"2024-11-22","open":6170,"high":6190,"low":6040,"close":6160,"volume":23331,"rsi_14":23.28,"sma_20":6904.5,"sma_60":6992.33,"sma_120":6974.25},{"date":"2024-11-25","open":6210,"high":6210,"low":6050,"close":6150,"volume":5992,"rsi_14":24.18,"sma_20":6850.0,"sma_60":6994.0,"sma_120":6958.42},{"date":"2024-11-26","open":6150,"high":6220,"low":6000,"close":6170,"volume":18026,"rsi_14":18.34,"sma_20":6795.0,"sma_60":6997.83,"sma_120":6944.83},{"date":"2024-11-27","open":6170,"high":6170,"low":6040,"close":6080,"volume":15262,"rsi_14":9.82,"sma_20":6740.5,"sma_60":7000.17,"sma_120":6929.67},{"date":"2024-11-28","open":6080,"high":6150,"low":5950,"close":6080,"volume":10062,"rsi_14":10.26,"sma_20":6686.0,"sma_60":7003.33,"sma_120":6914.5},{"date":"2024-11-29","open":6080,"high":6090,"low":5820,"close":5820,"volume":15333,"rsi_14":9.04,"sma_20":6634.5,"sma_60":6985.33,"sma_120":6898.0},{"date":"2024-12-02","open":5930,"high":5930,"low":5670,"close":5780,"volume":22268,"rsi_14":9.36,"sma_20":6565.0,"sma_60":6969.5,"sma_120":6882.58},{"date":"2024-12-03","open":5940,"high":5940,"low":5680,"close":5840,"volume":6373,"rsi_14":13.66,"sma_20":6502.5,"sma_60":6957.17,"sma_120":6867.08},{"date":"2024-12-04","open":5710,"high":5870,"low":5580,"close":5700,"volume":21053,"rsi_14":16.92,"sma_20":6425.5,"sma_60":6943.33,"sma_120":6850.5},{"date":"2024-12-05","open":5860,"high":5860,"low":5570,"close":5600,"volume":10614,"rsi_14":7.09,"sma_20":6336.0,"sma_60":6934.33,"sma_120":6833.42},{"date":"2024-12-06","open":5650,"high":5650,"low":5350,"close":5460,"volume":16758,"rsi_14":8.11,"sma_20":6243.0,"sma_60":6922.5,"sma_120":6816.17},{"date":"2024-12-09","open":5450,"high":5450,"low":5050,"close":5150,"volume":16254,"rsi_14":6.38,"sma_20":6137.0,"sma_60":6886.67,"sma_120":6796.42},{"date":"2024-12-10","open":5230,"high":5380,"low":4965,"close":5240,"volume":30905,"rsi_14":11.41,"sma_20":6040.5,"sma_60":6859.83,"sma_120":6777.25},{"date":"2024-12-11","open":5240,"high":5580,"low":5240,"close":5550,"volume":7901,"rsi_14":30.57,"sma_20":5967.5,"sma_60":6835.33,"sma_120":6763.25},{"date":"2024-12-12","open":5660,"high":5790,"low":5580,"close":5760,"volume":12364,"rsi_14":38.76,"sma_20":5927.5,"sma_60":6818.17,"sma_120":6751.58},{"date":"2024-12-13","open":5790,"high":5830,"low":5670,"close":5780,"volume":6636,"rsi_14":39.66,"sma_20":5882.0,"sma_60":6799.5,"sma_120":6740.0},{"date":"2024-12-16","open":5800,"high":5890,"low":5540,"close":5770,"volume":3822,"rsi_14":38.76,"sma_20":5851.0,"sma_60":6774.67,"sma_120":6727.75},{"date":"2024-12-17","open":5770,"high":5770,"low":5590,"close":5610,"volume":4379,"rsi_14":37.3,"sma_20":5812.5,"sma_60":6752.5,"sma_120":6711.92},{"date":"2024-12-18","open":5670,"high":5790,"low":5570,"close":5640,"volume":6331,"rsi_14":38.3,"sma_20":5775.0,"sma_60":6731.33,"sma_120":6698.33},{"date":"2024-12-19","open":5590,"high":5640,"low":5530,"close":5590,"volume":4431,"rsi_14":43.11,"sma_20":5746.5,"sma_60":6712.0,"sma_120":6683.67},{"date":"2024-12-20","open":5690,"high":5690,"low":5470,"close":5570,"volume":5531,"rsi_14":43.64,"sma_20":5717.0,"sma_60":6690.67,"sma_120":6665.08},{"date":"2024-12-23","open":5600,"high":5780,"low":5560,"close":5710,"volume":13705,"rsi_14":46.24,"sma_20":5695.0,"sma_60":6673.67,"sma_120":6650.75},{"date":"2024-12-24","open":5500,"high":5850,"low":5450,"close":5450,"volume":43062,"rsi_14":43.24,"sma_20":5659.0,"sma_60":6652.67,"sma_120":6632.75},{"date":"2024-12-26","open":5440,"high":5600,"low":5300,"close":5400,"volume":15677,"rsi_14":44.44,"sma_20":5625.0,"sma_60":6615.17,"sma_120":6615.58},{"date":"2024-12-27","open":5310,"high":5430,"low":5220,"close":5250,"volume":6822,"rsi_14":44.2,"sma_20":5583.5,"sma_60":6566.17,"sma_120":6596.0},{"date":"2024-12-30","open":5300,"high":5300,"low":5240,"close":5250,"volume":2066,"rsi_14":53.33,"sma_20":5555.0,"sma_60":6517.83,"sma_120":6578.33},{"date":"2025-01-02","open":5410,"high":5410,"low":5220,"close":5390,"volume":9969,"rsi_14":54.84,"sma_20":5535.5,"sma_60":6477.67,"sma_120":6561.58},{"date":"2025-01-03","open":5440,"high":5630,"low":5390,"close":5630,"volume":9385,"rsi_14":52.7,"sma_20":5525.0,"sma_60":6447.0,"sma_120":6548.92},{"date":"2025-01-06","open":5620,"high":6610,"low":5610,"close":6490,"volume":100203,"rsi_14":67.14,"sma_20":5564.5,"sma_60":6427.83,"sma_120":6544.42},{"date":"2025-01-07","open":6480,"high":6990,"low":6300,"close":6550,"volume":59321,"rsi_14":67.74,"sma_20":5612.0,"sma_60":6408.33,"sma_120":6541.08},{"date":"2025-01-08","open":6560,"high":6750,"low":6500,"close":6690,"volume":21646,"rsi_14":70.0,"sma_20":5673.5,"sma_60":6395.67,"sma_120":6538.83},{"date":"2025-01-09","open":6800,"high":8100,"low":6740,"close":7700,"volume":280762,"rsi_14":83.17,"sma_20":5801.0,"sma_60":6403.33,"sma_120":6545.08},{"date":"2025-01-10","open":7760,"high":8230,"low":7210,"close":7710,"volume":103191,"rsi_14":83.07,"sma_20":5924.5,"sma_60":6409.17,"sma_120":6552.42},{"date":"2025-01-13","open":7780,"high":7910,"low":7500,"close":7740,"volume":44720,"rsi_14":84.57,"sma_20":6034.0,"sma_60":6418.33,"sma_120":6559.33},{"date":"2025-01-14","open":8100,"high":8150,"low":7650,"close":8090,"volume":78302,"rsi_14":86.63,"sma_20":6150.5,"sma_60":6432.0,"sma_120":6569.17},{"date":"2025-01-15","open":8080,"high":8590,"low":7920,"close":8440,"volume":89853,"rsi_14":87.4,"sma_20":6283.5,"sma_60":6447.17,"sma_120":6582.58},{"date":"2025-01-16","open":8490,"high":8500,"low":8190,"close":8320,"volume":44355,"rsi_14":90.88,"sma_20":6411.0,"sma_60":6459.67,"sma_120":6595.92},{"date":"2025-01-17","open":8320,"high":8410,"low":7700,"close":7940,"volume":42108,"rsi_14":83.07,"sma_20":6527.5,"sma_60":6466.5,"sma_120":6606.42},{"date":"2025-01-20","open":7940,"high":7990,"low":7250,"close":7450,"volume":41404,"rsi_14":76.32,"sma_20":6618.0,"sma_60":6469.17,"sma_120":6614.08},{"date":"2025-01-21","open":7390,"high":7790,"low":7300,"close":7580,"volume":16706,"rsi_14":77.03,"sma_20":6717.5,"sma_60":6473.5,"sma_120":6622.25},{"date":"2025-01-22","open":7490,"high":7800,"low":7150,"close":7370,"volume":14954,"rsi_14":72.6,"sma_20":6807.5,"sma_60":6476.33,"sma_120":6627.33},{"date":"2025-01-23","open":7220,"high":7350,"low":6950,"close":7000,"volume":11525,"rsi_14":65.19,"sma_20":6872.0,"sma_60":6472.33,"sma_120":6629.5},{"date":"2025-01-24","open":7000,"high":7440,"low":6800,"close":7330,"volume":15770,"rsi_14":60.55,"sma_20":6966.0,"sma_60":6473.33,"sma_120":6632.42},{"date":"2025-01-31","open":7260,"high":7260,"low":6960,"close":6990,"volume":16736,"rsi_14":55.16,"sma_20":7045.5,"sma_60":6470.33,"sma_120":6634.17},{"date":"2025-02-03","open":6970,"high":7290,"low":6640,"close":7290,"volume":14821,"rsi_14":56.79,"sma_20":7147.5,"sma_60":6472.33,"sma_120":6638.67},{"date":"2025-02-04","open":7540,"high":7540,"low":6790,"close":7370,"volume":20443,"rsi_14":45.27,"sma_20":7253.5,"sma_60":6481.0,"sma_120":6644.08},{"date":"2025-02-05","open":7340,"high":7350,"low":6980,"close":7270,"volume":14070,"rsi_14":43.85,"sma_20":7347.5,"sma_60":6482.67,"sma_120":6648.08},{"date":"2025-02-06","open":7200,"high":7200,"low":6960,"close":6960,"volume":6747,"rsi_14":39.9,"sma_20":7414.0,"sma_60":6480.5,"sma_120":6650.33},{"date":"2025-02-07","open":6960,"high":7200,"low":6800,"close":6970,"volume":11306,"rsi_14":34.09,"sma_20":7438.0,"sma_60":6476.0,"sma_120":6657.58},{"date":"2025-02-10","open":6990,"high":7440,"low":6990,"close":7190,"volume":19466,"rsi_14":31.56,"sma_20":7470.0,"sma_60":6472.67,"sma_120":6665.25},{"date":"2025-02-11","open":7400,"high":7400,"low":7020,"close":7020,"volume":5224,"rsi_14":31.1,"sma_20":7486.5,"sma_60":6467.67,"sma_120":6672.42},{"date":"2025-02-12","open":7020,"high":7290,"low":6960,"close":6980,"volume":6048,"rsi_14":34.52,"sma_20":7450.5,"sma_60":6462.83,"sma_120":6681.42},{"date":"2025-02-13","open":6980,"high":7140,"low":6980,"close":6980,"volume":4682,"rsi_14":41.0,"sma_20":7414.0,"sma_60":6459.67,"sma_120":6692.0},{"date":"2025-02-14","open":7180,"high":7180,"low":6860,"close":6950,"volume":4763,"rsi_14":37.45,"sma_20":7374.5,"sma_60":6458.67,"sma_120":6701.0},{"date":"2025-02-17","open":7000,"high":7280,"low":6980,"close":7140,"volume":4787,"rsi_14":45.38,"sma_20":7327.0,"sma_60":6468.33,"sma_120":6711.25},{"date":"2025-02-18","open":7400,"high":7400,"low":6980,"close":7000,"volume":7838,"rsi_14":50.0,"sma_20":7255.0,"sma_60":6473.5,"sma_120":6718.5},{"date":"2025-02-19","open":6970,"high":7210,"low":6960,"close":7070,"volume":9686,"rsi_14":43.5,"sma_20":7192.5,"sma_60":6484.83,"sma_120":6729.08},{"date":"2025-02-20","open":7260,"high":7260,"low":6970,"close":6990,"volume":15537,"rsi_14":50.0,"sma_20":7145.0,"sma_60":6495.0,"sma_120":6739.0},{"date":"2025-02-21","open":6990,"high":7340,"low":6950,"close":7260,"volume":21339,"rsi_14":49.12,"sma_20":7135.5,"sma_60":6509.5,"sma_120":6750.42},{"date":"2025-02-24","open":7600,"high":8900,"low":7410,"close":8900,"volume":205567,"rsi_14":73.39,"sma_20":7201.5,"sma_60":6555.17,"sma_120":6773.75},{"date":"2025-02-25","open":8980,"high":10000,"low":8580,"close":9740,"volume":352737,"rsi_14":80.8,"sma_20":7320.0,"sma_60":6614.83,"sma_120":6803.58},{"date":"2025-02-26","open":9740,"high":11000,"low":9300,"close":9800,"volume":271257,"rsi_14":87.77,"sma_20":7460.0,"sma_60":6675.67,"sma_120":6834.83},{"date":"2025-02-27","open":9700,"high":10380,"low":9580,"close":9800,"volume":176745,"rsi_14":87.73,"sma_20":7583.5,"sma_60":6736.17,"sma_120":6867.0},{"date":"2025-02-28","open":9980,"high":10190,"low":9400,"close":9650,"volume":84968,"rsi_14":83.42,"sma_20":7716.5,"sma_60":6795.67,"sma_120":6897.92},{"date":"2025-03-04","open":9470,"high":9780,"low":9260,"close":9500,"volume":53048,"rsi_14":83.88,"sma_20":7827.0,"sma_60":6852.67,"sma_120":6928.0},{"date":"2025-03-05","open":9690,"high":9770,"low":9300,"close":9650,"volume":59745,"rsi_14":85.41,"sma_20":7941.0,"sma_60":6916.5,"sma_120":6950.92},{"date":"2025-03-06","open":9700,"high":10500,"low":9500,"close":10380,"volume":150990,"rsi_14":87.78,"sma_20":8096.5,"sma_60":6993.17,"sma_120":6981.33},{"date":"2025-03-07","open":10000,"high":10220,"low":9200,"close":9400,"volume":100463,"rsi_14":72.48,"sma_20":8218.5,"sma_60":7052.5,"sma_120":7004.83},{"date":"2025-03-10","open":9500,"high":9510,"low":9080,"close":9390,"volume":48085,"rsi_14":71.35,"sma_20":8339.5,"sma_60":7114.0,"sma_120":7028.67},{"date":"2025-03-11","open":9100,"high":9390,"low":8910,"close":9220,"volume":26168,"rsi_14":70.94,"sma_20":8441.0,"sma_60":7174.33,"sma_120":7054.33},{"date":"2025-03-12","open":9220,"high":9810,"low":9220,"close":9760,"volume":98438,"rsi_14":73.31,"sma_20":8578.0,"sma_60":7246.0,"sma_120":7084.25},{"date":"2025-03-13","open":9650,"high":9780,"low":8960,"close":9450,"volume":59954,"rsi_14":70.5,"sma_20":8701.5,"sma_60":7317.67,"sma_120":7102.17},{"date":"2025-03-14","open":9480,"high":9480,"low":7500,"close":7850,"volume":431787,"rsi_14":54.02,"sma_20":8745.0,"sma_60":7361.17,"sma_120":7110.5},{"date":"2025-03-17","open":7860,"high":8210,"low":7650,"close":8080,"volume":113666,"rsi_14":43.07,"sma_20":8801.5,"sma_60":7403.33,"sma_120":7119.33},{"date":"2025-03-18","open":8080,"high":8700,"low":8070,"close":8220,"volume":76832,"rsi_14":35.44,"sma_20":8855.5,"sma_60":7444.33,"sma_120":7131.25},{"date":"2025-03-19","open":8220,"high":8250,"low":7870,"close":7870,"volume":267233,"rsi_14":32.49,"sma_20":8899.0,"sma_60":7479.17,"sma_120":7139.33},{"date":"2025-03-20","open":7750,"high":8060,"low":7580,"close":7920,"volume":73687,"rsi_14":33.09,"sma_20":8941.5,"sma_60":7515.0,"sma_120":7144.83},{"date":"2025-03-21","open":7800,"high":8140,"low":7800,"close":8000,"volume":60287,"rsi_14":34.97,"sma_20":8992.0,"sma_60":7554.83,"sma_120":7153.67},{"date":"2025-03-24","open":8000,"high":8610,"low":8000,"close":8440,"volume":78206,"rsi_14":40.83,"sma_20":9051.0,"sma_60":7601.5,"sma_120":7166.42},{"date":"2025-03-25","open":8440,"high":8480,"low":7940,"close":8020,"volume":40934,"rsi_14":36.53,"sma_20":9007.0,"sma_60":7642.0,"sma_120":7177.0},{"date":"2025-03-26","open":8020,"high":8280,"low":7830,"close":7920,"volume":48404,"rsi_14":27.31,"sma_20":8916.0,"sma_60":7681.17,"sma_120":7185.92},{"date":"2025-03-27","open":7850,"high":8250,"low":7700,"close":8030,"volume":28485,"rsi_14":34.95,"sma_20":8827.5,"sma_60":7719.83,"sma_120":7196.75},{"date":"2025-03-28","open":8030,"high":8190,"low":7810,"close":8040,"volume":23867,"rsi_14":35.16,"sma_20":8739.5,"sma_60":7763.0,"sma_120":7207.83},{"date":"2025-03-31","open":8040,"high":8180,"low":7550,"close":7590,"volume":30952,"rsi_14":33.13,"sma_20":8636.5,"sma_60":7799.5,"sma_120":7207.33},{"date":"2025-04-01","open":7580,"high":7770,"low":7110,"close":7650,"volume":117267,"rsi_14":25.75,"sma_20":8544.0,"sma_60":7839.5,"sma_120":7202.83},{"date":"2025-04-02","open":7650,"high":7870,"low":7430,"close":7510,"volume":54209,"rsi_14":26.79,"sma_20":8437.0,"sma_60":7877.17,"sma_120":7197.5},{"date":"2025-04-03","open":7500,"high":9760,"low":7430,"close":7910,"volume":256416,"rsi_14":51.01,"sma_20":8313.5,"sma_60":7919.17,"sma_120":7198.42},{"date":"2025-04-04","open":7600,"high":8200,"low":7600,"close":8080,"volume":42219,"rsi_14":50.0,"sma_20":8247.5,"sma_60":7960.0,"sma_120":7203.5},{"date":"2025-04-07","open":8190,"high":8820,"low":7960,"close":8170,"volume":210893,"rsi_14":49.13,"sma_20":8186.5,"sma_60":7988.0,"sma_120":7207.92},{"date":"2025-04-08","open":8170,"high":8170,"low":7710,"close":7910,"volume":80080,"rsi_14":50.72,"sma_20":8121.0,"sma_60":8010.67,"sma_120":7209.5},{"date":"2025-04-09","open":8260,"high":8500,"low":7580,"close":8020,"volume":84928,"rsi_14":51.76,"sma_20":8034.0,"sma_60":8032.83,"sma_120":7214.25},{"date":"2025-04-10","open":8100,"high":8340,"low":8060,"close":8310,"volume":61689,"rsi_14":55.08,"sma_20":7977.0,"sma_60":8043.0,"sma_120":7223.17},{"date":"2025-04-11","open":8310,"high":8900,"low":8160,"close":8850,"volume":135147,"rsi_14":56.51,"sma_20":8027.0,"sma_60":8062.0,"sma_120":7235.58},{"date":"2025-04-14","open":8840,"high":9110,"low":8270,"close":8440,"volume":374302,"rsi_14":56.69,"sma_20":8045.0,"sma_60":8073.67,"sma_120":7246.0},{"date":"2025-04-15","open":8630,"high":8630,"low":8160,"close":8330,"volume":36658,"rsi_14":56.51,"sma_20":8050.5,"sma_60":8077.67,"sma_120":7254.83},{"date":"2025-04-16","open":8340,"high":8340,"low":7900,"close":7990,"volume":44916,"rsi_14":49.41,"sma_20":8056.5,"sma_60":8070.17,"sma_120":7258.67},{"date":"2025-04-17","open":7990,"high":8270,"low":7990,"close":8230,"volume":30042,"rsi_14":52.63,"sma_20":8072.0,"sma_60":8068.67,"sma_120":7264.17},{"date":"2025-04-18","open":8240,"high":8240,"low":7930,"close":8000,"volume":20062,"rsi_14":56.05,"sma_20":8072.0,"sma_60":8069.67,"sma_120":7268.08},{"date":"2025-04-21","open":8000,"high":8050,"low":7650,"close":7860,"volume":30251,"rsi_14":53.03,"sma_20":8043.0,"sma_60":8076.5,"sma_120":7272.83},{"date":"2025-04-22","open":7780,"high":8400,"low":7660,"close":8220,"volume":49355,"rsi_14":59.62,"sma_20":8053.0,"sma_60":8087.17,"sma_120":7280.33},{"date":"2025-04-23","open":8230,"high":8350,"low":8080,"close":8170,"volume":15933,"rsi_14":53.89,"sma_20":8065.5,"sma_60":8100.5,"sma_120":7288.42},{"date":"2025-04-24","open":8170,"high":8170,"low":7810,"close":7990,"volume":12078,"rsi_14":48.66,"sma_20":8063.5,"sma_60":8117.0,"sma_120":7294.67},{"date":"2025-04-25","open":7990,"high":8470,"low":7950,"close":7960,"volume":16722,"rsi_14":46.81,"sma_20":8059.5,"sma_60":8127.5,"sma_120":7300.42},{"date":"2025-04-28","open":7960,"high":8150,"low":7710,"close":7830,"volume":26334,"rsi_14":48.73,"sma_20":8071.5,"sma_60":8141.5,"sma_120":7305.92},{"date":"2025-04-29","open":7830,"high":7990,"low":7780,"close":7910,"volume":16910,"rsi_14":48.24,"sma_20":8084.5,"sma_60":8151.83,"sma_120":7312.08},{"date":"2025-04-30","open":7830,"high":8060,"low":7810,"close":7860,"volume":12055,"rsi_14":42.21,"sma_20":8102.0,"sma_60":8160.0,"sma_120":7320.5},{"date":"2025-05-02","open":7820,"high":7930,"low":7710,"close":7800,"volume":28408,"rsi_14":28.22,"sma_20":8096.5,"sma_60":8168.83,"sma_120":7325.75},{"date":"2025-05-07","open":8060,"high":8060,"low":7440,"close":7450,"volume":43360,"rsi_14":28.94,"sma_20":8065.0,"sma_60":8177.0,"sma_120":7328.75},{"date":"2025-05-08","open":7450,"high":7550,"low":7320,"close":7450,"volume":32253,"rsi_14":30.36,"sma_20":8029.0,"sma_60":8185.0,"sma_120":7330.5},{"date":"2025-05-09","open":7360,"high":7480,"low":7360,"close":7440,"volume":19705,"rsi_14":35.6,"sma_20":8005.5,"sma_60":8189.17,"sma_120":7330.92},{"date":"2025-05-12","open":7360,"high":7530,"low":7030,"close":7070,"volume":51257,"rsi_14":21.57,"sma_20":7958.0,"sma_60":8190.0,"sma_120":7328.83},{"date":"2025-05-13","open":7770,"high":7770,"low":6960,"close":7000,"volume":66909,"rsi_14":23.4,"sma_20":7892.5,"sma_60":8190.33,"sma_120":7326.58},{"date":"2025-05-14","open":7050,"high":7050,"low":6800,"close":6890,"volume":25127,"rsi_14":23.78,"sma_20":7794.5,"sma_60":8188.83,"sma_120":7324.25},{"date":"2025-05-15","open":6800,"high":6970,"low":6510,"close":6750,"volume":61466,"rsi_14":4.91,"sma_20":7710.0,"sma_60":8185.5,"sma_120":7322.08},{"date":"2025-05-16","open":6750,"high":7290,"low":6620,"close":7170,"volume":82347,"rsi_14":25.0,"sma_20":7652.0,"sma_60":8186.0,"sma_120":7327.17},{"date":"2025-05-19","open":7140,"high":7190,"low":6740,"close":6810,"volume":37721,"rsi_14":22.94,"sma_20":7593.0,"sma_60":8182.83,"sma_120":7328.17},{"date":"2025-05-20","open":7050,"high":7050,"low":6770,"close":6850,"volume":23795,"rsi_14":24.66,"sma_20":7524.0,"sma_60":8179.17,"sma_120":7332.0},{"date":"2025-05-21","open":6980,"high":6980,"low":6720,"close":6800,"volume":14734,"rsi_14":25.59,"sma_20":7464.0,"sma_60":8176.0,"sma_120":7335.5},{"date":"2025-05-22","open":6750,"high":6880,"low":6720,"close":6830,"volume":20606,"rsi_14":23.79,"sma_20":7412.5,"sma_60":8168.83,"sma_120":7339.17},{"date":"2025-05-23","open":6800,"high":6800,"low":6180,"close":6500,"volume":136795,"rsi_14":20.94,"sma_20":7326.5,"sma_60":8128.83,"sma_120":7342.0},{"date":"2025-05-26","open":6500,"high":6580,"low":6340,"close":6390,"volume":9685,"rsi_14":20.5,"sma_20":7237.5,"sma_60":8073.0,"sma_120":7343.92},{"date":"2025-05-27","open":6390,"high":7040,"low":6390,"close":6940,"volume":116444,"rsi_14":40.15,"sma_20":7185.0,"sma_60":8025.33,"sma_120":7350.5},{"date":"2025-05-28","open":7060,"high":7450,"low":7000,"close":7220,"volume":108667,"rsi_14":45.99,"sma_20":7148.0,"sma_60":7982.33,"sma_120":7359.25},{"date":"2025-05-29","open":7220,"high":7450,"low":6910,"close":7230,"volume":41655,"rsi_14":46.34,"sma_20":7118.0,"sma_60":7942.0,"sma_120":7368.83},{"date":"2025-05-30","open":7230,"high":7800,"low":7130,"close":7540,"volume":119994,"rsi_14":58.36,"sma_20":7099.5,"sma_60":7909.33,"sma_120":7381.0},{"date":"2025-06-02","open":7530,"high":7790,"low":6845,"close":7380,"volume":121149,"rsi_14":56.55,"sma_20":7075.5,"sma_60":7871.5,"sma_120":7394.0},{"date":"2025-06-04","open":7260,"high":7560,"low":6880,"close":6980,"volume":124869,"rsi_14":51.41,"sma_20":7034.5,"sma_60":7814.83,"sma_120":7404.0},{"date":"2025-06-05","open":7020,"high":7520,"low":6900,"close":7420,"volume":139997,"rsi_14":59.6,"sma_20":7033.0,"sma_60":7781.83,"sma_120":7417.17},{"date":"2025-06-09","open":7590,"high":7880,"low":7270,"close":7270,"volume":106149,"rsi_14":51.55,"sma_20":7024.0,"sma_60":7746.5,"sma_120":7430.25},{"date":"2025-06-10","open":7480,"high":7480,"low":7150,"close":7420,"volume":46553,"rsi_14":60.13,"sma_20":7023.0,"sma_60":7716.5,"sma_120":7445.42},{"date":"2025-06-11","open":7420,"high":7710,"low":7310,"close":7530,"volume":94922,"rsi_14":61.04,"sma_20":7046.0,"sma_60":7679.33,"sma_120":7462.67},{"date":"2025-06-12","open":7450,"high":7600,"low":7290,"close":7370,"volume":47677,"rsi_14":58.93,"sma_20":7064.5,"sma_60":7644.67,"sma_120":7481.17},{"date":"2025-06-13","open":7370,"high":7650,"low":7250,"close":7580,"volume":86589,"rsi_14":61.13,"sma_20":7099.0,"sma_60":7640.17,"sma_120":7500.67},{"date":"2025-06-16","open":7380,"high":7500,"low":7070,"close":7150,"volume":86097,"rsi_14":59.37,"sma_20":7119.0,"sma_60":7624.67,"sma_120":7514.0},{"date":"2025-06-17","open":7200,"high":7260,"low":6980,"close":7050,"volume":43359,"rsi_14":59.54,"sma_20":7113.0,"sma_60":7605.17,"sma_120":7524.75},{"date":"2025-06-18","open":7000,"high":7200,"low":6780,"close":7100,"volume":32903,"rsi_14":52.7,"sma_20":7127.5,"sma_60":7592.33,"sma_120":7535.75},{"date":"2025-06-19","open":7180,"high":7180,"low":6970,"close":7090,"volume":16210,"rsi_14":47.58,"sma_20":7139.5,"sma_60":7578.5,"sma_120":7546.75},{"date":"2025-06-20","open":7170,"high":7190,"low":6930,"close":7010,"volume":46232,"rsi_14":46.01,"sma_20":7150.0,"sma_60":7562.0,"sma_120":7558.42},{"date":"2025-06-23","open":6960,"high":6970,"low":6750,"close":6800,"volume":40709,"rsi_14":36.09,"sma_20":7148.5,"sma_60":7534.67,"sma_120":7568.08},{"date":"2025-06-24","open":6800,"high":6910,"low":6720,"close":6800,"volume":19286,"rsi_14":38.4,"sma_20":7163.5,"sma_60":7514.33,"sma_120":7578.17},{"date":"2025-06-25","open":6850,"high":6850,"low":6720,"close":6790,"volume":17965,"rsi_14":45.5,"sma_20":7183.5,"sma_60":7495.5,"sma_120":7588.33},{"date":"2025-06-26","open":6900,"high":6900,"low":6590,"close":6750,"volume":20720,"rsi_14":30.41,"sma_20":7174.0,"sma_60":7474.17,"sma_120":7597.0},{"date":"2025-06-27","open":6750,"high":6850,"low":6560,"close":6560,"volume":17610,"rsi_14":29.71,"sma_20":7141.0,"sma_60":7449.5,"sma_120":7606.25},{"date":"2025-06-30","open":6720,"high":6720,"low":6500,"close":6500,"volume":25705,"rsi_14":22.29,"sma_20":7104.5,"sma_60":7431.33,"sma_120":7615.42},{"date":"2025-07-01","open":6590,"high":6710,"low":6520,"close":6570,"volume":5198,"rsi_14":20.37,"sma_20":7056.0,"sma_60":7413.33,"sma_120":7626.42},{"date":"2025-07-02","open":6640,"high":6640,"low":6520,"close":6590,"volume":9519,"rsi_14":23.65,"sma_20":7016.5,"sma_60":7398.0,"sma_120":7637.58},{"date":"2025-07-03","open":6640,"high":6690,"low":6140,"close":6500,"volume":39409,"rsi_14":10.29,"sma_20":6992.5,"sma_60":7374.5,"sma_120":7646.83},{"date":"2025-07-04","open":6450,"high":6550,"low":6370,"close":6450,"volume":17717,"rsi_14":14.29,"sma_20":6944.0,"sma_60":7347.33,"sma_120":7653.67},{"date":"2025-07-07","open":6410,"high":6450,"low":6250,"close":6300,"volume":21048,"rsi_14":13.59,"sma_20":6895.5,"sma_60":7316.17,"sma_120":7652.08},{"date":"2025-07-08","open":6380,"high":6450,"low":6220,"close":6300,"volume":18719,"rsi_14":9.18,"sma_20":6839.5,"sma_60":7289.33,"sma_120":7650.0},{"date":"2025-07-09","open":6400,"high":6740,"low":6290,"close":6640,"volume":67047,"rsi_14":32.82,"sma_20":6795.0,"sma_60":7266.33,"sma_120":7649.58},{"date":"2025-07-10","open":6800,"high":6810,"low":6510,"close":6600,"volume":25457,"rsi_14":33.86,"sma_20":6756.5,"sma_60":7237.83,"sma_120":7640.42},{"date":"2025-07-11","open":6600,"high":6810,"low":6540,"close":6700,"volume":36416,"rsi_14":45.69,"sma_20":6712.5,"sma_60":7202.0,"sma_120":7632.0},{"date":"2025-07-14","open":6700,"high":6770,"low":6500,"close":6570,"volume":29669,"rsi_14":41.09,"sma_20":6683.5,"sma_60":7170.83,"sma_120":7622.25},{"date":"2025-07-15","open":6580,"high":6700,"low":6520,"close":6520,"volume":17785,"rsi_14":39.85,"sma_20":6657.0,"sma_60":7140.67,"sma_120":7609.17},{"date":"2025-07-16","open":6500,"high":6550,"low":6400,"close":6460,"volume":20848,"rsi_14":39.26,"sma_20":6625.0,"sma_60":7115.17,"sma_120":7592.67},{"date":"2025-07-17","open":6470,"high":6680,"low":6420,"close":6590,"volume":15966,"rsi_14":51.16,"sma_20":6600.0,"sma_60":7087.83,"sma_120":7578.25},{"date":"2025-07-18","open":6590,"high":6650,"low":6460,"close":6460,"volume":10455,"rsi_14":48.53,"sma_20":6572.5,"sma_60":7062.17,"sma_120":7565.92},{"date":"2025-07-21","open":6580,"high":6580,"low":6450,"close":6460,"volume":7454,"rsi_14":45.74,"sma_20":6555.5,"sma_60":7038.83,"sma_120":7557.67},{"date":"2025-07-22","open":6500,"high":6500,"low":6410,"close":6410,"volume":10998,"rsi_14":43.18,"sma_20":6536.0,"sma_60":7008.67,"sma_120":7547.92},{"date":"2025-07-23","open":6430,"high":6480,"low":6220,"close":6270,"volume":17457,"rsi_14":41.61,"sma_20":6510.0,"sma_60":6977.0,"sma_120":7538.75},{"date":"2025-07-24","open":6260,"high":6340,"low":6190,"close":6210,"volume":19274,"rsi_14":41.3,"sma_20":6483.0,"sma_60":6947.33,"sma_120":7532.17},{"date":"2025-07-25","open":6160,"high":6400,"low":6150,"close":6320,"volume":22806,"rsi_14":50.75,"sma_20":6471.0,"sma_60":6920.0,"sma_120":7523.75},{"date":"2025-07-28","open":6320,"high":6410,"low":6210,"close":6260,"volume":17400,"rsi_14":48.57,"sma_20":6459.0,"sma_60":6893.83,"sma_120":7517.67},{"date":"2025-07-29","open":6230,"high":6260,"low":6100,"close":6120,"volume":46486,"rsi_14":28.33,"sma_20":6436.5,"sma_60":6864.0,"sma_120":7507.92},{"date":"2025-07-30","open":6120,"high":6390,"low":6120,"close":6300,"volume":15553,"rsi_14":38.81,"sma_20":6422.0,"sma_60":6838.0,"sma_120":7499.0},{"date":"2025-07-31","open":6390,"high":6470,"low":6010,"close":6200,"volume":8471,"rsi_14":31.34,"sma_20":6407.0,"sma_60":6811.33,"sma_120":7490.08},{"date":"2025-08-01","open":6120,"high":6170,"low":5990,"close":6060,"volume":20972,"rsi_14":31.11,"sma_20":6387.5,"sma_60":6788.17,"sma_120":7482.58},{"date":"2025-08-04","open":6070,"high":6120,"low":5860,"close":6060,"volume":15304,"rsi_14":32.31,"sma_20":6375.5,"sma_60":6765.0,"sma_120":7475.0},{"date":"2025-08-05","open":6150,"high":6180,"low":6060,"close":6060,"volume":6280,"rsi_14":33.87,"sma_20":6363.5,"sma_60":6742.0,"sma_120":7465.58},{"date":"2025-08-06","open":6200,"high":6260,"low":6070,"close":6240,"volume":7115,"rsi_14":36.43,"sma_20":6343.5,"sma_60":6728.17,"sma_120":7459.08},{"date":"2025-08-07","open":6390,"high":6390,"low":6140,"close":6150,"volume":4997,"rsi_14":37.6,"sma_20":6321.0,"sma_60":6714.0,"sma_120":7452.17},{"date":"2025-08-08","open":6080,"high":6240,"low":6080,"close":6100,"volume":8224,"rsi_14":36.15,"sma_20":6291.0,"sma_60":6700.83,"sma_120":7444.83},{"date":"2025-08-11","open":6100,"high":6250,"low":6080,"close":6120,"volume":4465,"rsi_14":38.58,"sma_20":6268.5,"sma_60":6690.33,"sma_120":7437.92},{"date":"2025-08-12","open":6120,"high":6140,"low":5920,"close":5930,"volume":19688,"rsi_14":37.12,"sma_20":6239.0,"sma_60":6669.67,"sma_120":7427.83},{"date":"2025-08-13","open":6100,"high":6100,"low":5850,"close":5920,"volume":10345,"rsi_14":38.58,"sma_20":6212.0,"sma_60":6654.83,"sma_120":7418.83},{"date":"2025-08-14","open":5920,"high":5950,"low":5800,"close":5840,"volume":20885,"rsi_14":30.65,"sma_20":6174.5,"sma_60":6638.0,"sma_120":7408.58},{"date":"2025-08-18","open":5740,"high":5790,"low":5630,"close":5680,"volume":19549,"rsi_14":28.36,"sma_20":6135.5,"sma_60":6619.33,"sma_120":7397.67},{"date":"2025-08-19","open":5720,"high":5880,"low":5640,"close":5880,"volume":11334,"rsi_14":41.43,"sma_20":6106.5,"sma_60":6603.5,"sma_120":7386.17},{"date":"2025-08-20","open":5780,"high":5900,"low":5710,"close":5860,"volume":5819,"rsi_14":32.26,"sma_20":6079.0,"sma_60":6592.83,"sma_120":7360.83},{"date":"2025-08-21","open":5860,"high":5950,"low":5800,"close":5810,"volume":7343,"rsi_14":33.61,"sma_20":6056.0,"sma_60":6583.17,"sma_120":7328.08},{"date":"2025-08-22","open":5840,"high":6670,"low":5840,"close":6640,"volume":188088,"rsi_14":65.43,"sma_20":6077.5,"sma_60":6578.17,"sma_120":7301.75},{"date":"2025-08-25","open":6560,"high":7780,"low":6280,"close":6450,"volume":417768,"rsi_14":59.42,"sma_20":6084.0,"sma_60":6565.33,"sma_120":7273.83},{"date":"2025-08-26","open":6380,"high":6610,"low":6310,"close":6480,"volume":46372,"rsi_14":60.0,"sma_20":6095.0,"sma_60":6552.83,"sma_120":7247.42},{"date":"2025-08-27","open":6600,"high":6800,"low":6400,"close":6530,"volume":48609,"rsi_14":57.36,"sma_20":6115.5,"sma_60":6536.0,"sma_120":7222.67},{"date":"2025-08-28","open":6560,"high":6560,"low":6410,"close":6410,"volume":15848,"rsi_14":56.5,"sma_20":6121.0,"sma_60":6519.83,"sma_120":7195.67},{"date":"2025-08-29","open":6360,"high":6650,"low":6330,"close":6530,"volume":11391,"rsi_14":60.39,"sma_20":6137.5,"sma_60":6512.33,"sma_120":7163.58},{"date":"2025-09-01","open":6520,"high":6680,"low":6420,"close":6620,"volume":50358,"rsi_14":61.68,"sma_20":6165.5,"sma_60":6499.0,"sma_120":7140.42},{"date":"2025-09-02","open":6600,"high":6680,"low":6510,"close":6650,"volume":29503,"rsi_14":68.18,"sma_20":6195.0,"sma_60":6488.67,"sma_120":7117.58},{"date":"2025-09-03","open":6650,"high":6680,"low":6510,"close":6590,"volume":25351,"rsi_14":66.5,"sma_20":6221.5,"sma_60":6474.83,"sma_120":7095.67},{"date":"2025-09-04","open":6590,"high":6590,"low":6270,"close":6530,"volume":39385,"rsi_14":67.16,"sma_20":6236.0,"sma_60":6458.17,"sma_120":7068.75},{"date":"2025-09-05","open":6470,"high":6600,"low":6110,"close":6530,"volume":79519,"rsi_14":72.97,"sma_20":6255.0,"sma_60":6444.17,"sma_120":7044.42},{"date":"2025-09-08","open":6880,"high":7270,"low":6530,"close":6700,"volume":108089,"rsi_14":72.53,"sma_20":6285.0,"sma_60":6429.5,"sma_120":7034.83},{"date":"2025-09-09","open":6620,"high":6770,"low":6580,"close":6670,"volume":29136,"rsi_14":72.13,"sma_20":6312.5,"sma_60":6421.5,"sma_120":7023.08},{"date":"2025-09-10","open":6670,"high":6880,"low":6620,"close":6830,"volume":37676,"rsi_14":76.29,"sma_20":6357.5,"sma_60":6417.83,"sma_120":7011.5},{"date":"2025-09-11","open":6870,"high":6910,"low":6660,"close":6790,"volume":23080,"rsi_14":56.52,"sma_20":6401.0,"sma_60":6412.67,"sma_120":7002.5},{"date":"2025-09-12","open":6780,"high":7000,"low":6690,"close":7000,"volume":54356,"rsi_14":73.5,"sma_20":6459.0,"sma_60":6411.17,"sma_120":6994.83},{"date":"2025-09-15","open":7000,"high":7010,"low":6840,"close":7000,"volume":56365,"rsi_14":72.81,"sma_20":6525.0,"sma_60":6411.0,"sma_120":6986.5},{"date":"2025-09-16","open":6990,"high":7240,"low":6860,"close":7090,"volume":83361,"rsi_14":73.73,"sma_20":6585.5,"sma_60":6415.83,"sma_120":6975.25},{"date":"2025-09-17","open":7090,"high":7150,"low":6920,"close":6930,"volume":64118,"rsi_14":71.31,"sma_20":6639.0,"sma_60":6418.0,"sma_120":6966.17},{"date":"2025-09-18","open":6880,"high":7120,"low":6880,"close":7080,"volume":39902,"rsi_14":72.22,"sma_20":6703.0,"sma_60":6423.0,"sma_120":6959.25},{"date":"2025-09-19","open":7000,"high":7150,"low":6940,"close":6950,"volume":34996,"rsi_14":62.6,"sma_20":6718.5,"sma_60":6426.33,"sma_120":6950.25},{"date":"2025-09-22","open":6960,"high":7220,"low":6710,"close":6850,"volume":38435,"rsi_14":57.25,"sma_20":6738.5,"sma_60":6431.17,"sma_120":6940.33},{"date":"2025-09-23","open":6850,"high":6860,"low":6710,"close":6810,"volume":10331,"rsi_14":58.09,"sma_20":6755.0,"sma_60":6436.33,"sma_120":6933.83},{"date":"2025-09-24","open":6810,"high":6930,"low":6550,"close":6600,"volume":19853,"rsi_14":52.32,"sma_20":6758.5,"sma_60":6436.83,"sma_120":6925.08},{"date":"2025-09-25","open":6590,"high":6780,"low":6500,"close":6570,"volume":19633,"rsi_14":51.3,"sma_20":6766.5,"sma_60":6436.5,"sma_120":6917.25},{"date":"2025-09-26","open":6480,"high":6530,"low":6390,"close":6460,"volume":13877,"rsi_14":41.89,"sma_20":6763.0,"sma_60":6435.83,"sma_120":6905.17},{"date":"2025-09-29","open":6500,"high":6600,"low":6410,"close":6590,"volume":8600,"rsi_14":47.47,"sma_20":6761.5,"sma_60":6438.17,"sma_120":6892.75},{"date":"2025-09-30","open":6580,"high":6580,"low":6450,"close":6560,"volume":4381,"rsi_14":40.69,"sma_20":6757.0,"sma_60":6442.5,"sma_120":6879.33},{"date":"2025-10-01","open":6700,"high":6700,"low":6430,"close":6530,"volume":5771,"rsi_14":40.97,"sma_20":6754.0,"sma_60":6446.33,"sma_120":6867.83},{"date":"2025-10-02","open":6500,"high":6650,"low":6460,"close":6650,"volume":8269,"rsi_14":37.04,"sma_20":6760.0,"sma_60":6446.5,"sma_120":6856.42},{"date":"2025-10-10","open":6770,"high":6790,"low":6500,"close":6680,"volume":29236,"rsi_14":38.41,"sma_20":6767.5,"sma_60":6447.83,"sma_120":6842.83},{"date":"2025-10-13","open":6680,"high":6700,"low":6440,"close":6680,"volume":27260,"rsi_14":34.11,"sma_20":6766.5,"sma_60":6447.5,"sma_120":6824.75},{"date":"2025-10-14","open":6660,"high":6830,"low":6480,"close":6610,"volume":47286,"rsi_14":36.67,"sma_20":6763.5,"sma_60":6448.17,"sma_120":6809.5},{"date":"2025-10-15","open":6570,"high":6770,"low":6570,"close":6730,"volume":23502,"rsi_14":34.48,"sma_20":6758.5,"sma_60":6451.67,"sma_120":6796.17},{"date":"2025-10-16","open":6840,"high":6840,"low":6520,"close":6580,"volume":45439,"rsi_14":34.19,"sma_20":6748.0,"sma_60":6453.67,"sma_120":6784.42},{"date":"2025-10-17","open":6580,"high":6720,"low":6500,"close":6700,"volume":26910,"rsi_14":43.7,"sma_20":6733.0,"sma_60":6455.5,"sma_120":6771.67},{"date":"2025-10-20","open":6770,"high":6770,"low":6520,"close":6690,"volume":17234,"rsi_14":44.83,"sma_20":6717.5,"sma_60":6459.33,"sma_120":6760.75},{"date":"2025-10-21","open":6690,"high":6690,"low":6420,"close":6490,"volume":42967,"rsi_14":45.22,"sma_20":6687.5,"sma_60":6459.83,"sma_120":6749.33},{"date":"2025-10-22","open":6470,"high":6470,"low":6280,"close":6400,"volume":18765,"rsi_14":42.98,"sma_20":6661.0,"sma_60":6459.67,"sma_120":6734.17},{"date":"2025-10-23","open":6490,"high":6490,"low":6260,"close":6340,"volume":20299,"rsi_14":44.83,"sma_20":6623.5,"sma_60":6460.83,"sma_120":6718.92},{"date":"2025-10-24","open":6370,"high":6540,"low":6260,"close":6510,"volume":26787,"rsi_14":46.67,"sma_20":6601.5,"sma_60":6465.83,"sma_120":6706.58},{"date":"2025-10-27","open":6600,"high":6890,"low":6520,"close":6700,"volume":59979,"rsi_14":55.15,"sma_20":6594.0,"sma_60":6472.17,"sma_120":6696.08},{"date":"2025-10-28","open":6700,"high":6700,"low":6360,"close":6450,"volume":37942,"rsi_14":47.47,"sma_20":6576.0,"sma_60":6475.33,"sma_120":6684.58},{"date":"2025-10-29","open":6450,"high":6470,"low":6250,"close":6300,"volume":42492,"rsi_14":39.13,"sma_20":6561.0,"sma_60":6478.33,"sma_120":6671.17},{"date":"2025-10-30","open":6250,"high":6270,"low":6100,"close":6270,"volume":28787,"rsi_14":37.27,"sma_20":6546.0,"sma_60":6477.83,"sma_120":6657.92},{"date":"2025-10-31","open":6400,"high":6400,"low":6070,"close":6110,"volume":28749,"rsi_14":33.9,"sma_20":6528.5,"sma_60":6476.33,"sma_120":6643.83},{"date":"2025-11-03","open":6110,"high":6120,"low":5880,"close":5940,"volume":32704,"rsi_14":32.09,"sma_20":6496.0,"sma_60":6474.33,"sma_120":6631.25},{"date":"2025-11-04","open":6110,"high":6110,"low":5910,"close":6070,"volume":21801,"rsi_14":32.45,"sma_20":6471.5,"sma_60":6474.5,"sma_120":6619.75},{"date":"2025-11-05","open":6140,"high":6140,"low":5740,"close":5940,"volume":20943,"rsi_14":32.8,"sma_20":6442.0,"sma_60":6472.5,"sma_120":6607.25},{"date":"2025-11-06","open":6050,"high":6050,"low":5880,"close":6000,"volume":10714,"rsi_14":30.56,"sma_20":6409.5,"sma_60":6468.5,"sma_120":6598.33},{"date":"2025-11-07","open":5990,"high":6280,"low":5910,"close":6250,"volume":24005,"rsi_14":39.22,"sma_20":6388.0,"sma_60":6470.17,"sma_120":6592.08},{"date":"2025-11-10","open":6250,"high":6250,"low":6010,"close":6170,"volume":20748,"rsi_14":41.67,"sma_20":6362.5,"sma_60":6471.33,"sma_120":6586.08},{"date":"2025-11-11","open":6170,"high":6170,"low":5900,"close":6130,"volume":32020,"rsi_14":42.78,"sma_20":6338.5,"sma_60":6471.5,"sma_120":6580.92},{"date":"2025-11-12","open":6130,"high":6130,"low":6010,"close":6100,"volume":17524,"rsi_14":43.48,"sma_20":6307.0,"sma_60":6474.33,"sma_120":6572.0},{"date":"2025-11-13","open":6100,"high":6105,"low":6000,"close":6100,"volume":7526,"rsi_14":37.72,"sma_20":6283.0,"sma_60":6477.33,"sma_120":6566.08},{"date":"2025-11-14","open":6060,"high":6080,"low":5930,"close":6040,"volume":14189,"rsi_14":28.57,"sma_20":6250.0,"sma_60":6480.67,"sma_120":6559.33},{"date":"2025-11-17","open":6040,"high":6040,"low":5940,"close":5990,"volume":13665,"rsi_14":32.84,"sma_20":6215.0,"sma_60":6485.83,"sma_120":6552.58},{"date":"2025-11-18","open":6050,"high":6050,"low":5790,"close":5820,"volume":24598,"rsi_14":32.35,"sma_20":6181.5,"sma_60":6484.83,"sma_120":6544.17},{"date":"2025-11-19","open":5810,"high":5950,"low":5680,"close":5800,"volume":20733,"rsi_14":32.59,"sma_20":6151.5,"sma_60":6483.83,"sma_120":6538.33},{"date":"2025-11-20","open":5800,"high":5900,"low":5790,"close":5880,"volume":6123,"rsi_14":40.94,"sma_20":6128.5,"sma_60":6485.0,"sma_120":6534.08},{"date":"2025-11-21","open":5990,"high":5990,"low":5690,"close":5790,"volume":29974,"rsi_14":43.7,"sma_20":6092.5,"sma_60":6470.83,"sma_120":6524.5},{"date":"2025-11-24","open":5810,"high":5810,"low":5660,"close":5660,"volume":12843,"rsi_14":32.77,"sma_20":6040.5,"sma_60":6457.67,"sma_120":6511.5},{"date":"2025-11-25","open":5790,"high":5790,"low":5670,"close":5740,"volume":12398,"rsi_14":41.23,"sma_20":6005.0,"sma_60":6445.33,"sma_120":6499.08},{"date":"2025-11-26","open":5780,"high":5900,"low":5740,"close":5870,"volume":12571,"rsi_14":44.63,"sma_20":5983.5,"sma_60":6434.33,"sma_120":6485.17},{"date":"2025-11-27","open":5890,"high":6070,"low":5870,"close":5930,"volume":41089,"rsi_14":34.31,"sma_20":5966.5,"sma_60":6426.33,"sma_120":6473.08},{"date":"2025-11-28","open":5950,"high":6040,"low":5710,"close":6040,"volume":18192,"rsi_14":43.81,"sma_20":5963.0,"sma_60":6418.17,"sma_120":6465.25},{"date":"2025-12-01","open":6010,"high":6040,"low":5930,"close":5930,"volume":9835,"rsi_14":41.07,"sma_20":5962.5,"sma_60":6406.67,"sma_120":6452.83},{"date":"2025-12-02","open":5930,"high":6030,"low":5890,"close":6010,"volume":4925,"rsi_14":46.15,"sma_20":5959.5,"sma_60":6396.0,"sma_120":6442.33},{"date":"2025-12-03","open":6000,"high":6070,"low":5980,"close":6040,"volume":8099,"rsi_14":47.5,"sma_20":5964.5,"sma_60":6386.83,"sma_120":6430.83},{"date":"2025-12-04","open":6030,"high":6090,"low":5910,"close":6030,"volume":9650,"rsi_14":49.57,"sma_20":5966.0,"sma_60":6378.5,"sma_120":6418.33},{"date":"2025-12-05","open":6000,"high":6100,"low":5940,"close":6060,"volume":16744,"rsi_14":53.1,"sma_20":5956.5,"sma_60":6370.67,"sma_120":6407.42},{"date":"2025-12-08","open":6070,"high":6100,"low":5930,"close":6070,"volume":16822,"rsi_14":62.89,"sma_20":5951.5,"sma_60":6360.17,"sma_120":6394.83},{"date":"2025-12-09","open":6070,"high":6070,"low":5920,"close":6040,"volume":6647,"rsi_14":62.24,"sma_20":5947.0,"sma_60":6349.67,"sma_120":6385.58},{"date":"2025-12-10","open":5960,"high":6030,"low":5830,"close":5900,"volume":50685,"rsi_14":50.96,"sma_20":5937.0,"sma_60":6334.17,"sma_120":6376.0},{"date":"2025-12-11","open":6000,"high":6100,"low":5870,"close":6020,"volume":17618,"rsi_14":60.75,"sma_20":5933.0,"sma_60":6321.33,"sma_120":6367.0},{"date":"2025-12-12","open":6050,"high":6450,"low":5950,"close":6200,"volume":51595,"rsi_14":74.11,"sma_20":5941.0,"sma_60":6308.0,"sma_120":6359.58},{"date":"2025-12-15","open":6120,"high":6460,"low":6030,"close":6400,"volume":42251,"rsi_14":76.61,"sma_20":5961.5,"sma_60":6298.0,"sma_120":6354.5},{"date":"2025-12-16","open":6400,"high":6400,"low":6040,"close":6310,"volume":14227,"rsi_14":68.33,"sma_20":5986.0,"sma_60":6285.0,"sma_120":6350.42},{"date":"2025-12-17","open":6260,"high":6260,"low":6110,"close":6180,"volume":7575,"rsi_14":59.84,"sma_20":6005.0,"sma_60":6272.5,"sma_120":6345.25},{"date":"2025-12-18","open":6180,"high":6180,"low":6000,"close":6010,"volume":11210,"rsi_14":48.87,"sma_20":6011.5,"sma_60":6254.5,"sma_120":6338.75},{"date":"2025-12-19","open":6060,"high":6060,"low":5950,"close":5980,"volume":6205,"rsi_14":52.0,"sma_20":6021.0,"sma_60":6238.33,"sma_120":6332.33},{"date":"2025-12-22","open":5990,"high":6010,"low":5890,"close":5910,"volume":10584,"rsi_14":45.97,"sma_20":6033.5,"sma_60":6222.67,"sma_120":6326.92},{"date":"2025-12-23","open":5910,"high":5950,"low":5830,"close":5870,"volume":17791,"rsi_14":43.2,"sma_20":6040.0,"sma_60":6207.0,"sma_120":6321.67},{"date":"2025-12-24","open":5820,"high":5870,"low":5790,"close":5810,"volume":8870,"rsi_14":41.54,"sma_20":6037.0,"sma_60":6193.83,"sma_120":6315.33},{"date":"2025-12-26","open":5800,"high":5840,"low":5490,"close":5590,"volume":72818,"rsi_14":34.23,"sma_20":6020.0,"sma_60":6177.5,"sma_120":6307.0},{"date":"2025-12-29","open":5570,"high":5670,"low":5500,"close":5540,"volume":14899,"rsi_14":32.68,"sma_20":5995.0,"sma_60":6162.17,"sma_120":6299.0},{"date":"2025-12-30","open":5590,"high":5590,"low":5510,"close":5510,"volume":6669,"rsi_14":32.68,"sma_20":5974.0,"sma_60":6144.17,"sma_120":6291.17},{"date":"2026-01-02","open":5540,"high":5730,"low":5510,"close":5520,"volume":14680,"rsi_14":36.43,"sma_20":5949.5,"sma_60":6126.83,"sma_120":6284.67},{"date":"2026-01-05","open":5550,"high":5640,"low":5450,"close":5510,"volume":12470,"rsi_14":30.23,"sma_20":5923.0,"sma_60":6109.83,"sma_120":6278.08},{"date":"2026-01-06","open":5510,"high":5570,"low":5400,"close":5420,"volume":17780,"rsi_14":17.5,"sma_20":5892.5,"sma_60":6089.33,"sma_120":6267.92},{"date":"2026-01-07","open":5570,"high":5570,"low":5110,"close":5160,"volume":62487,"rsi_14":0.79,"sma_20":5847.5,"sma_60":6064.0,"sma_120":6255.92},{"date":"2026-01-08","open":5450,"high":5450,"low":4915,"close":5100,"volume":39181,"rsi_14":0.81,"sma_20":5799.0,"sma_60":6037.67,"sma_120":6242.58},{"date":"2026-01-09","open":5060,"high":5190,"low":5050,"close":5150,"volume":37031,"rsi_14":5.22,"sma_20":5754.5,"sma_60":6013.33,"sma_120":6230.75},{"date":"2026-01-12","open":5120,"high":5190,"low":5080,"close":5150,"volume":11436,"rsi_14":6.12,"sma_20":5717.0,"sma_60":5987.0,"sma_120":6219.33},{"date":"2026-01-13","open":5110,"high":5270,"low":5050,"close":5080,"volume":17218,"rsi_14":5.88,"sma_20":5670.0,"sma_60":5962.0,"sma_120":6207.83},{"date":"2026-01-14","open":5080,"high":5190,"low":5050,"close":5140,"volume":14460,"rsi_14":11.88,"sma_20":5617.0,"sma_60":5936.0,"sma_120":6195.75},{"date":"2026-01-15","open":5140,"high":5140,"low":5020,"close":5060,"volume":20412,"rsi_14":11.43,"sma_20":5550.0,"sma_60":5908.83,"sma_120":6184.08},{"date":"2026-01-16","open":5050,"high":5080,"low":5000,"close":5050,"volume":15510,"rsi_14":23.0,"sma_20":5918.5,"sma_60":6392.0,"sma_120":6445.5},{"date":"2026-01-19","open":5110,"high":5480,"low":4910,"close":5000,"volume":41669,"rsi_14":14.46,"sma_20":5428.0,"sma_60":5861.5,"sma_120":6160.58},{"date":"2026-01-20","open":5010,"high":5130,"low":4995,"close":5080,"volume":17871,"rsi_14":23.26,"sma_20":5381.5,"sma_60":5840.5,"sma_120":6150.67},{"date":"2026-01-21","open":5100,"high":5100,"low":4950,"close":4990,"volume":20041,"rsi_14":21.74,"sma_20":5332.0,"sma_60":5815.17,"sma_120":6140.5},{"date":"2026-01-22","open":5000,"high":5050,"low":4950,"close":4965,"volume":19933,"rsi_14":20.32,"sma_20":5284.75,"sma_60":5786.25,"sma_120":6129.21},{"date":"2026-01-23","open":4965,"high":5020,"low":4950,"close":4990,"volume":42469,"rsi_14":22.63,"sma_20":5240.75,"sma_60":5761.92,"sma_120":6118.62},{"date":"2026-01-26","open":5140,"high":5140,"low":4955,"close":5050,"volume":37440,"rsi_14":29.89,"sma_20":5202.75,"sma_60":5741.08,"sma_120":6109.71},{"date":"2026-01-27","open":5050,"high":5080,"low":5000,"close":5060,"volume":19774,"rsi_14":42.54,"sma_20":5176.25,"sma_60":5720.92,"sma_120":6099.38},{"date":"2026-01-28","open":5060,"high":5060,"low":4980,"close":5020,"volume":30560,"rsi_14":43.85,"sma_20":5150.25,"sma_60":5702.75,"sma_120":6089.54},{"date":"2026-01-29","open":5050,"high":5050,"low":4915,"close":5020,"volume":26557,"rsi_14":39.17,"sma_20":5125.75,"sma_60":5687.42,"sma_120":6080.88},{"date":"2026-01-30","open":5030,"high":5030,"low":4955,"close":4990,"volume":17577,"rsi_14":37.3,"sma_20":5099.25,"sma_60":5669.42,"sma_120":6071.96},{"date":"2026-02-02","open":4940,"high":4950,"low":4835,"close":4865,"volume":35546,"rsi_14":34.31,"sma_20":5067.0,"sma_60":5651.5,"sma_120":6062.0},{"date":"2026-02-03","open":4865,"high":4950,"low":4805,"close":4855,"volume":34698,"rsi_14":27.56,"sma_20":5038.75,"sma_60":5632.42,"sma_120":6050.46},{"date":"2026-02-04","open":4855,"high":5000,"low":4855,"close":5000,"volume":27528,"rsi_14":22.77,"sma_20":5865.0,"sma_60":6364.5,"sma_120":6426.58},{"date":"2026-02-05","open":5000,"high":5190,"low":4965,"close":5150,"volume":40583,"rsi_14":28.11,"sma_20":5825.5,"sma_60":6340.5,"sma_120":6407.67},{"date":"2026-02-06","open":5180,"high":5180,"low":4890,"close":5000,"volume":22296,"rsi_14":26.99,"sma_20":5775.5,"sma_60":6315.0,"sma_120":6386.58},{"date":"2026-02-09","open":5000,"high":5180,"low":5000,"close":5120,"volume":33945,"rsi_14":31.33,"sma_20":5719.0,"sma_60":6291.5,"sma_120":6367.83},{"date":"2026-02-10","open":5120,"high":5310,"low":5060,"close":5270,"volume":64633,"rsi_14":38.1,"sma_20":5674.0,"sma_60":6267.67,"sma_120":6348.58},{"date":"2026-02-11","open":5380,"high":5540,"low":5220,"close":5430,"volume":81843,"rsi_14":42.45,"sma_20":5639.0,"sma_60":6247.0,"sma_120":6334.25},{"date":"2026-02-12","open":5430,"high":5470,"low":5300,"close":5370,"volume":25735,"rsi_14":39.51,"sma_20":5602.5,"sma_60":6222.67,"sma_120":6320.25},{"date":"2026-02-13","open":5300,"high":5330,"low":5150,"close":5240,"volume":27236,"rsi_14":38.87,"sma_20":5559.5,"sma_60":6196.83,"sma_120":6304.75},{"date":"2026-02-19","open":5240,"high":5290,"low":5110,"close":5220,"volume":18051,"rsi_14":40.68,"sma_20":5518.5,"sma_60":6167.17,"sma_120":6289.17},{"date":"2026-02-20","open":5200,"high":5210,"low":4990,"close":5090,"volume":41987,"rsi_14":36.51,"sma_20":5473.5,"sma_60":6135.33,"sma_120":6273.17},{"date":"2026-02-23","open":5090,"high":5200,"low":5030,"close":5110,"volume":48744,"rsi_14":33.48,"sma_20":5438.0,"sma_60":6102.33,"sma_120":6259.08},{"date":"2026-02-24","open":5100,"high":5230,"low":5000,"close":5020,"volume":52544,"rsi_14":30.47,"sma_20":5399.0,"sma_60":6070.5,"sma_120":6244.25},{"date":"2026-02-25","open":5030,"high":5040,"low":4930,"close":4990,"volume":37866,"rsi_14":54.58,"sma_20":5093.5,"sma_60":5458.08,"sma_120":5951.71},{"date":"2026-02-26","open":4990,"high":5010,"low":4920,"close":4945,"volume":32468,"rsi_14":45.98,"sma_20":5312.25,"sma_60":6002.08,"sma_120":6214.21},{"date":"2026-02-27","open":4930,"high":4945,"low":4805,"close":4870,"volume":41863,"rsi_14":45.11,"sma_20":5078.75,"sma_60":5425.0,"sma_120":5925.67},{"date":"2026-03-03","open":4795,"high":4805,"low":4625,"close":4645,"volume":45606,"rsi_14":32.03,"sma_20":5060.0,"sma_60":5401.75,"sma_120":5909.96},{"date":"2026-03-04","open":4615,"high":4615,"low":4175,"close":4230,"volume":60438,"rsi_14":26.95,"sma_20":5020.5,"sma_60":5373.42,"sma_120":5890.04},{"date":"2026-03-05","open":4235,"high":4655,"low":4235,"close":4370,"volume":32043,"rsi_14":27.81,"sma_20":4989.5,"sma_60":5346.08,"sma_120":5871.04},{"date":"2026-03-06","open":4370,"high":4645,"low":4240,"close":4625,"volume":53532,"rsi_14":32.03,"sma_20":4977.5,"sma_60":5322.5,"sma_120":5854.67},{"date":"2026-03-09","open":4550,"high":4560,"low":4250,"close":4515,"volume":39976,"rsi_14":23.78,"sma_20":4960.5,"sma_60":5297.25,"sma_120":5837.88},{"date":"2026-03-10","open":4595,"high":4715,"low":4500,"close":4570,"volume":17276,"rsi_14":27.01,"sma_20":4939.0,"sma_60":5272.42,"sma_120":5821.54},{"date":"2026-03-11","open":4595,"high":4840,"low":4530,"close":4565,"volume":17064,"rsi_14":29.1,"sma_20":4909.75,"sma_60":5247.33,"sma_120":5803.75},{"date":"2026-03-12","open":4600,"high":4680,"low":4545,"close":4625,"volume":8673,"rsi_14":32.02,"sma_20":4891.0,"sma_60":5223.75,"sma_120":5786.71},{"date":"2026-03-13","open":4590,"high":4640,"low":4450,"close":4600,"volume":7668,"rsi_14":34.19,"sma_20":4865.0,"sma_60":5202.08,"sma_120":5768.12},{"date":"2026-03-16","open":4600,"high":4675,"low":4450,"close":4520,"volume":14195,"rsi_14":31.68,"sma_20":4827.5,"sma_60":5621.33,"sma_120":6034.42},{"date":"2026-03-17","open":4525,"high":4595,"low":4525,"close":4585,"volume":2767,"rsi_14":36.28,"sma_20":4785.25,"sma_60":5587.58,"sma_120":6017.88},{"date":"2026-03-18","open":4620,"high":4620,"low":4565,"close":4570,"volume":10585,"rsi_14":36.62,"sma_20":4745.25,"sma_60":5551.58,"sma_120":6001.62},{"date":"2026-03-19","open":4550,"high":4580,"low":4370,"close":4560,"volume":35214,"rsi_14":37.46,"sma_20":4711.25,"sma_60":5517.92,"sma_120":5985.79},{"date":"2026-03-20","open":4560,"high":4775,"low":4470,"close":4735,"volume":29219,"rsi_14":45.87,"sma_20":4687.0,"sma_60":5485.17,"sma_120":5970.33},{"date":"2026-03-23","open":4680,"high":4680,"low":4470,"close":4475,"volume":13338,"rsi_14":44.91,"sma_20":4656.25,"sma_60":5448.25,"sma_120":5953.79},{"date":"2026-03-24","open":4480,"high":4535,"low":4445,"close":4490,"volume":9401,"rsi_14":60.24,"sma_20":4625.25,"sma_60":5414.92,"sma_120":5937.38},{"date":"2026-03-25","open":4505,"high":4850,"low":4505,"close":4760,"volume":72513,"rsi_14":63.93,"sma_20":4612.25,"sma_60":5387.58,"sma_120":5923.62},{"date":"2026-03-26","open":4795,"high":4795,"low":4615,"close":4745,"volume":18649,"rsi_14":55.17,"sma_20":4600.0,"sma_60":5361.0,"sma_120":5910.92},{"date":"2026-03-27","open":4710,"high":4975,"low":4645,"close":4920,"volume":23946,"rsi_14":66.53,"sma_20":4598.75,"sma_60":5334.5,"sma_120":5900.17},{"date":"2026-03-30","open":4880,"high":5540,"low":4875,"close":5520,"volume":197207,"rsi_14":76.84,"sma_20":4631.25,"sma_60":5314.83,"sma_120":5893.5},{"date":"2026-03-31","open":5520,"high":5570,"low":4970,"close":5050,"volume":98595,"rsi_14":60.85,"sma_20":4651.5,"sma_60":5291.5,"sma_120":5883.42},{"date":"2026-04-01","open":5380,"high":5380,"low":5050,"close":5190,"volume":37289,"rsi_14":62.37,"sma_20":4700.0,"sma_60":5273.17,"sma_120":5875.75},{"date":"2026-04-02","open":5300,"high":5780,"low":5120,"close":5520,"volume":155740,"rsi_14":67.56,"sma_20":4757.5,"sma_60":5260.67,"sma_120":5869.25},{"date":"2026-04-03","open":5510,"high":5710,"low":5410,"close":5700,"volume":37239,"rsi_14":71.69,"sma_20":4811.25,"sma_60":5253.83,"sma_120":5865.08},{"date":"2026-04-06","open":5660,"high":6100,"low":5300,"close":5610,"volume":148423,"rsi_14":68.67,"sma_20":4866.0,"sma_60":5248.33,"sma_120":5861.33},{"date":"2026-04-07","open":5600,"high":5780,"low":5280,"close":5310,"volume":65739,"rsi_14":62.21,"sma_20":4903.0,"sma_60":5235.67,"sma_120":5855.08},{"date":"2026-04-08","open":5420,"high":5950,"low":5250,"close":5720,"volume":95696,"rsi_14":66.91,"sma_20":4960.75,"sma_60":5232.0,"sma_120":5852.25},{"date":"2026-04-09","open":5800,"high":5800,"low":5510,"close":5690,"volume":29515,"rsi_14":64.54,"sma_20":5014.0,"sma_60":5226.83,"sma_120":5847.67},{"date":"2026-04-10","open":5640,"high":5830,"low":5520,"close":5600,"volume":38498,"rsi_14":68.06,"sma_20":5064.0,"sma_60":5216.0,"sma_120":5843.08},{"date":"2026-04-13","open":5580,"high":6500,"low":5530,"close":6380,"volume":253105,"rsi_14":74.36,"sma_20":5157.0,"sma_60":5219.5,"sma_120":5845.42},{"date":"2026-04-14","open":6490,"high":6490,"low":5950,"close":6100,"volume":121932,"rsi_14":67.22,"sma_20":5232.75,"sma_60":5219.0,"sma_120":5845.25},{"date":"2026-04-15","open":6010,"high":6610,"low":5860,"close":6570,"volume":137341,"rsi_14":71.0,"sma_20":5332.75,"sma_60":5226.83,"sma_120":5850.58},{"date":"2026-04-16","open":6770,"high":6880,"low":6220,"close":6300,"volume":186037,"rsi_14":65.54,"sma_20":5419.75,"sma_60":5230.17,"sma_120":5853.75},{"date":"2026-04-17","open":6400,"high":6930,"low":6320,"close":6330,"volume":183798,"rsi_14":60.47,"sma_20":5499.5,"sma_60":5235.0,"sma_120":5857.83},{"date":"2026-04-20","open":6330,"high":6430,"low":5830,"close":6170,"volume":66142,"rsi_14":65.73,"sma_20":5584.25,"sma_60":5238.0,"sma_120":5861.92},{"date":"2026-04-21","open":6020,"high":6600,"low":6020,"close":6490,"volume":83628,"rsi_14":67.29,"sma_20":5684.25,"sma_60":5249.17,"sma_120":5867.0},{"date":"2026-04-22","open":6500,"high":6680,"low":6100,"close":6440,"volume":94335,"rsi_14":63.29,"sma_20":5768.25,"sma_60":5259.83,"sma_120":5871.83},{"date":"2026-04-23","open":6450,"high":6610,"low":5930,"close":6100,"volume":216651,"rsi_14":55.52,"sma_20":5836.0,"sma_60":5263.5,"sma_120":5874.25},{"date":"2026-04-24","open":6100,"high":6350,"low":6100,"close":6140,"volume":52142,"rsi_14":57.42,"sma_20":5897.0,"sma_60":5269.33,"sma_120":5870.08},{"date":"2026-04-27","open":6230,"high":6230,"low":5700,"close":5920,"volume":93436,"rsi_14":58.74,"sma_20":5917.0,"sma_60":5273.67,"sma_120":5865.67},{"date":"2026-04-28","open":5920,"high":5920,"low":5600,"close":5610,"volume":63474,"rsi_14":48.38,"sma_20":5945.0,"sma_60":5271.5,"sma_120":5858.42},{"date":"2026-04-29","open":5570,"high":5840,"low":5560,"close":5660,"volume":22326,"rsi_14":49.56,"sma_20":5968.0,"sma_60":5268.0,"sma_120":5851.17},{"date":"2026-04-30","open":5790,"high":5790,"low":5520,"close":5700,"volume":26109,"rsi_14":41.3,"sma_20":6092.5,"sma_60":5355.75,"sma_120":5224.83},{"date":"2026-05-04","open":5700,"high":6090,"low":5690,"close":5980,"volume":86499,"rsi_14":43.01,"sma_20":5991.0,"sma_60":5259.92,"sma_120":5797.75},{"date":"2026-05-06","open":6010,"high":6010,"low":5550,"close":5710,"volume":65594,"rsi_14":43.16,"sma_20":5996.0,"sma_60":5274.17,"sma_120":5790.92},{"date":"2026-05-07","open":5740,"high":5860,"low":5480,"close":5490,"volume":22922,"rsi_14":29.23,"sma_20":6005.0,"sma_60":5282.33,"sma_120":5782.25},{"date":"2026-05-08","open":5490,"high":5580,"low":5330,"close":5440,"volume":14865,"rsi_14":31.93,"sma_20":5991.0,"sma_60":5287.17,"sma_120":5771.75},{"date":"2026-05-11","open":5470,"high":6160,"low":5280,"close":5950,"volume":100856,"rsi_14":43.36,"sma_20":6004.0,"sma_60":5303.0,"sma_120":5765.75},{"date":"2026-05-12","open":5960,"high":6080,"low":5410,"close":5580,"volume":41884,"rsi_14":40.39,"sma_20":6003.0,"sma_60":5310.67,"sma_120":5755.33},{"date":"2026-05-13","open":5590,"high":5590,"low":4950,"close":4975,"volume":142590,"rsi_14":27.42,"sma_20":5932.75,"sma_60":5305.75,"sma_120":5740.21},{"date":"2026-05-14","open":5040,"high":5190,"low":4750,"close":4950,"volume":103350,"rsi_14":27.63,"sma_20":5875.25,"sma_60":5297.75,"sma_120":5723.12},{"date":"2026-05-15","open":4910,"high":5180,"low":4820,"close":5120,"volume":47593,"rsi_14":34.49,"sma_20":5802.75,"sma_60":5293.58,"sma_120":5707.46},{"date":"2026-05-18","open":5130,"high":5390,"low":4970,"close":5120,"volume":49472,"rsi_14":33.65,"sma_20":5743.75,"sma_60":5291.58,"sma_120":5691.04},{"date":"2026-05-19","open":5120,"high":5270,"low":4930,"close":5170,"volume":21598,"rsi_14":37.29,"sma_20":5685.75,"sma_60":5290.75,"sma_120":5676.38},{"date":"2026-05-20","open":5110,"high":5210,"low":4975,"close":5210,"volume":29197,"rsi_14":42.54,"sma_20":5637.75,"sma_60":5292.75,"sma_120":5660.71},{"date":"2026-05-21","open":5210,"high":5480,"low":5060,"close":5140,"volume":22528,"rsi_14":40.37,"sma_20":5570.25,"sma_60":5293.25,"sma_120":5645.62},{"date":"2026-05-22","open":5140,"high":5290,"low":4985,"close":5270,"volume":35035,"rsi_14":42.29,"sma_20":5511.75,"sma_60":5297.42,"sma_120":5632.46},{"date":"2026-05-26","open":5270,"high":5510,"low":4850,"close":5390,"volume":51297,"rsi_14":38.78,"sma_20":5476.25,"sma_60":5304.08,"sma_120":5620.62},{"date":"2026-05-27","open":5390,"high":5390,"low":5010,"close":5080,"volume":35480,"rsi_14":38.2,"sma_20":5423.25,"sma_60":5306.33,"sma_120":5607.96},{"date":"2026-05-28","open":5080,"high":5400,"low":5010,"close":5400,"volume":62809,"rsi_14":48.38,"sma_20":5397.25,"sma_60":5315.17,"sma_120":5598.21},{"date":"2026-05-29","open":5400,"high":5540,"low":5050,"close":5150,"volume":43913,"rsi_14":45.12,"sma_20":5374.25,"sma_60":5323.58,"sma_120":5587.29},{"date":"2026-06-01","open":5170,"high":5210,"low":4655,"close":4785,"volume":58916,"rsi_14":29.38,"sma_20":5330.5,"sma_60":5332.83,"sma_120":5572.25},{"date":"2026-06-02","open":4910,"high":5070,"low":4600,"close":4805,"volume":28575,"rsi_14":34.34,"sma_20":5285.75,"sma_60":5340.08,"sma_120":5557.62},{"date":"2026-06-04","open":4810,"high":5080,"low":4600,"close":4690,"volume":19596,"rsi_14":42.82,"sma_20":5221.25,"sma_60":5341.17,"sma_120":5542.29},{"date":"2026-06-05","open":4690,"high":4890,"low":4615,"close":4800,"volume":25518,"rsi_14":46.38,"sma_20":5175.75,"sma_60":5345.92,"sma_120":5526.88},{"date":"2026-06-08","open":4750,"high":5170,"low":4730,"close":4825,"volume":64814,"rsi_14":42.34,"sma_20":5142.5,"sma_60":5350.17,"sma_120":5511.42},{"date":"2026-06-09","open":4825,"high":5220,"low":4825,"close":4985,"volume":42689,"rsi_14":46.76,"sma_20":5119.75,"sma_60":5357.17,"sma_120":5497.29},{"date":"2026-06-10","open":5020,"high":5290,"low":4895,"close":5200,"volume":49019,"rsi_14":50.67,"sma_20":5082.25,"sma_60":5366.75,"sma_120":5485.54},{"date":"2026-06-11","open":5200,"high":5290,"low":4610,"close":4975,"volume":76597,"rsi_14":45.17,"sma_20":5052.0,"sma_60":5373.0,"sma_120":5470.92},{"date":"2026-06-12","open":4840,"high":5050,"low":4810,"close":4950,"volume":37942,"rsi_14":46.03,"sma_20":5050.75,"sma_60":5380.17,"sma_120":5457.33},{"date":"2026-06-15","open":4950,"high":4950,"low":4415,"close":4545,"volume":201686,"rsi_14":36.4,"sma_20":5030.5,"sma_60":5379.5,"sma_120":5439.38},{"date":"2026-06-16","open":4545,"high":4625,"low":4505,"close":4570,"volume":37165,"rsi_14":34.05,"sma_20":5003.0,"sma_60":5379.5,"sma_120":5421.71},{"date":"2026-06-17","open":4620,"high":4670,"low":4540,"close":4540,"volume":35957,"rsi_14":38.29,"sma_20":4782.0,"sma_60":5367.42,"sma_120":5311.46},{"date":"2026-06-18","open":4530,"high":4530,"low":4080,"close":4250,"volume":89411,"rsi_14":24.56,"sma_20":4928.0,"sma_60":5371.08,"sma_120":5387.54},{"date":"2026-06-19","open":4355,"high":4355,"low":3950,"close":4245,"volume":113079,"rsi_14":27.54,"sma_20":4879.75,"sma_60":5367.25,"sma_120":5370.08},{"date":"2026-06-22","open":4360,"high":4370,"low":4000,"close":4050,"volume":42442,"rsi_14":30.08,"sma_20":4825.25,"sma_60":5359.92,"sma_120":5349.58},{"date":"2026-06-23","open":4050,"high":4065,"low":3610,"close":3645,"volume":111489,"rsi_14":23.99,"sma_20":4744.0,"sma_60":5341.33,"sma_120":5324.12},{"date":"2026-06-24","open":3685,"high":3995,"low":3650,"close":3955,"volume":34913,"rsi_14":34.85,"sma_20":4672.25,"sma_60":5328.17,"sma_120":5303.33},{"date":"2026-06-25","open":3960,"high":4090,"low":3630,"close":3630,"volume":33022,"rsi_14":27.84,"sma_20":4599.75,"sma_60":5306.67,"sma_120":5281.08},{"date":"2026-06-26","open":3795,"high":3795,"low":3430,"close":3640,"volume":45457,"rsi_14":27.43,"sma_20":4511.75,"sma_60":5275.33,"sma_120":5259.17},{"date":"2026-06-29","open":3640,"high":3740,"low":3470,"close":3670,"volume":30173,"rsi_14":23.65,"sma_20":4437.75,"sma_60":5252.33,"sma_120":5238.83},{"date":"2026-06-30","open":3670,"high":3670,"low":3485,"close":3485,"volume":25627,"rsi_14":15.21,"sma_20":4372.75,"sma_60":5223.75,"sma_120":5218.38},{"date":"2026-07-01","open":3565,"high":3950,"low":3510,"close":3830,"volume":58057,"rsi_14":27.85,"sma_20":4324.0,"sma_60":5195.58,"sma_120":5199.71},{"date":"2026-07-02","open":3830,"high":4440,"low":3800,"close":4285,"volume":111252,"rsi_14":38.97,"sma_20":4303.75,"sma_60":5172.0,"sma_120":5185.92},{"date":"2026-07-03","open":4410,"high":4720,"low":3980,"close":4080,"volume":300202,"rsi_14":41.74,"sma_20":4267.75,"sma_60":5146.5,"sma_120":5169.92},{"date":"2026-07-06","open":4120,"high":4220,"low":3790,"close":4000,"volume":72527,"rsi_14":40.07,"sma_20":4226.5,"sma_60":5124.67,"sma_120":5151.17},{"date":"2026-07-07","open":4010,"high":4060,"low":3685,"close":3810,"volume":37520,"rsi_14":37.95,"sma_20":4167.75,"sma_60":5092.83,"sma_120":5131.5},{"date":"2026-07-08","open":3810,"high":3855,"low":3645,"close":3770,"volume":39756,"rsi_14":41.37,"sma_20":4096.25,"sma_60":5060.83,"sma_120":5111.83},{"date":"2026-07-09","open":3630,"high":3825,"low":3610,"close":3620,"volume":29414,"rsi_14":39.32,"sma_20":4028.5,"sma_60":5027.83,"sma_120":5091.17},{"date":"2026-07-10","open":3635,"high":4705,"low":3635,"close":4705,"volume":326150,"rsi_14":58.58,"sma_20":4016.25,"sma_60":4999.92,"sma_120":5079.54},{"date":"2026-07-13","open":5500,"high":6020,"low":4955,"close":5320,"volume":1060895,"rsi_14":70.81,"sma_20":4055.0,"sma_60":4986.92,"sma_120":5073.54},{"date":"2026-07-14","open":5270,"high":5330,"low":4820,"close":5060,"volume":283852,"rsi_14":63.9,"sma_20":4079.5,"sma_60":4961.75,"sma_120":5065.79},{"date":"2026-07-15","open":5250,"high":5870,"low":5120,"close":5540,"volume":400330,"rsi_14":73.12,"sma_20":4129.5,"sma_60":4949.08,"sma_120":5063.46},{"date":"2026-07-16","open":6300,"high":6720,"low":5700,"close":5870,"volume":599138,"rsi_14":75.06,"sma_20":4210.5,"sma_60":4941.42,"sma_120":5064.04},{"date":"2026-07-20","open":5940,"high":6000,"low":5400,"close":5450,"volume":148244,"rsi_14":68.39,"sma_20":4270.75,"sma_60":4929.42,"sma_120":5060.46},{"date":"2026-07-21","open":5080,"high":5880,"low":5080,"close":5620,"volume":89912,"rsi_14":72.12,"sma_20":4349.25,"sma_60":4914.92,"sma_120":5059.04},{"date":"2026-07-22","open":5620,"high":5860,"low":5450,"close":5680,"volume":93581,"rsi_14":70.37,"sma_20":4451.0,"sma_60":4902.25,"sma_120":5059.21},{"date":"2026-07-23","open":5970,"high":5970,"low":5400,"close":5470,"volume":65279,"rsi_14":63.8,"sma_20":4526.75,"sma_60":4891.75,"sma_120":5056.96},{"date":"2026-07-24","open":5370,"high":5800,"low":5030,"close":5090,"volume":121380,"rsi_14":61.3,"sma_20":4599.75,"sma_60":4874.25,"sma_120":5050.46},{"date":"2026-07-27","open":5090,"high":5740,"low":5090,"close":5450,"volume":74503,"rsi_14":65.26,"sma_20":4690.25,"sma_60":4866.42,"sma_120":5046.46},{"date":"2026-07-28","open":5400,"high":5410,"low":5020,"close":5050,"volume":42341,"rsi_14":62.5,"sma_20":4759.25,"sma_60":4857.08,"sma_120":5038.21},{"date":"2026-07-29","open":5490,"high":5490,"low":4650,"close":4880,"volume":95871,"rsi_14":60.9,"sma_20":4829.0,"sma_60":4844.08,"sma_120":5036.79},{"date":"2026-07-30","open":5150,"high":5350,"low":4905,"close":4910,"volume":31556,"rsi_14":62.98,"sma_20":4883.0,"sma_60":4830.92,"sma_120":5036.12},{"date":"2026-07-31","open":4960,"high":5090,"low":4900,"close":4950,"volume":36669,"rsi_14":53.12,"sma_20":4916.25,"sma_60":4813.75,"sma_120":5036.83},{"date":"2026-08-03","open":4880,"high":4960,"low":4620,"close":4635,"volume":32289,"rsi_14":40.55,"sma_20":4944.0,"sma_60":4795.83,"sma_120":5035.0},{"date":"2026-08-04","open":4815,"high":4950,"low":4705,"close":4885,"volume":15580,"rsi_14":47.58,"sma_20":4988.25,"sma_60":4785.75,"sma_120":5034.04},{"date":"2026-08-05","open":4980,"high":5000,"low":4680,"close":4685,"volume":33205,"rsi_14":37.18,"sma_20":5032.0,"sma_60":4773.17,"sma_120":5030.17},{"date":"2026-08-06","open":4680,"high":4790,"low":4530,"close":4600,"volume":24075,"rsi_14":29.45,"sma_20":5073.5,"sma_60":4750.67,"sma_120":5026.83},{"date":"2026-08-07","open":4620,"high":4745,"low":4545,"close":4615,"volume":7362,"rsi_14":34.45,"sma_20":5123.25,"sma_60":4734.58,"sma_120":5022.62},{"date":"2026-08-10","open":4700,"high":4920,"low":4405,"close":4595,"volume":282344,"rsi_14":29.78,"sma_20":5117.75,"sma_60":4728.25,"sma_120":5017.0},{"date":"2026-08-11","open":4600,"high":4690,"low":4405,"close":4650,"volume":13056,"rsi_14":29.64,"sma_20":5084.25,"sma_60":4723.25,"sma_120":5010.5},{"date":"2026-08-12","open":4730,"high":4730,"low":4410,"close":4530,"volume":27157,"rsi_14":30.74,"sma_20":5057.75,"sma_60":4713.42,"sma_120":5003.5},{"date":"2026-08-13","open":4465,"high":4665,"low":4465,"close":4510,"volume":20168,"rsi_14":36.06,"sma_20":5006.25,"sma_60":4703.25,"sma_120":4997.42},{"date":"2026-08-14","open":4555,"high":5100,"low":4555,"close":4915,"volume":51007,"rsi_14":37.41,"sma_20":4958.5,"sma_60":4699.0,"sma_120":4994.88},{"date":"2026-08-18","open":4875,"high":4875,"low":4390,"close":4490,"volume":90826,"rsi_14":36.98,"sma_20":4910.5,"sma_60":4687.0,"sma_120":4989.88},{"date":"2026-08-19","open":4490,"high":5070,"low":4375,"close":4845,"volume":77389,"rsi_14":49.25,"sma_20":4871.75,"sma_60":4682.08,"sma_120":4987.67},{"date":"2026-08-20","open":4850,"high":5200,"low":4600,"close":4700,"volume":32773,"rsi_14":45.71,"sma_20":4822.75,"sma_60":4672.58,"sma_120":4985.0},{"date":"2026-08-21","open":4700,"high":4805,"low":4500,"close":4700,"volume":34822,"rsi_14":44.81,"sma_20":4784.25,"sma_60":4661.08,"sma_120":4982.58},{"date":"2026-08-24","open":4895,"high":4895,"low":4350,"close":4445,"volume":82297,"rsi_14":45.96,"sma_20":4752.0,"sma_60":4650.5,"sma_120":4978.42},{"date":"2026-08-25","open":4445,"high":4450,"low":4165,"close":4410,"volume":26716,"rsi_14":38.88,"sma_20":4700.0,"sma_60":4634.0,"sma_120":4974.58},{"date":"2026-08-26","open":4150,"high":4150,"low":3090,"close":3630,"volume":1589489,"rsi_14":30.57,"sma_20":4629.0,"sma_60":4608.67,"sma_120":4966.12},{"date":"2026-08-27","open":3630,"high":4105,"low":3620,"close":4040,"volume":446306,"rsi_14":40.79,"sma_20":4587.0,"sma_60":4596.25,"sma_120":4964.54},{"date":"2026-08-28","open":3965,"high":4100,"low":3790,"close":3885,"volume":155369,"rsi_14":38.52,"sma_20":4535.75,"sma_60":4580.92,"sma_120":4960.5},{"date":"2026-08-31","open":3880,"high":3900,"low":3650,"close":3825,"volume":135977,"rsi_14":38.04,"sma_20":4479.5,"sma_60":4566.5,"sma_120":4953.83},{"date":"2026-09-01","open":3795,"high":3960,"low":3790,"close":3940,"volume":60372,"rsi_14":39.18,"sma_20":4444.75,"sma_60":4552.17,"sma_120":4949.04},{"date":"2026-09-02","open":3940,"high":3940,"low":3575,"close":3715,"volume":109587,"rsi_14":37.96,"sma_20":4386.25,"sma_60":4533.67,"sma_120":4941.92},{"date":"2026-09-03","open":3715,"high":3755,"low":3560,"close":3715,"volume":34258,"rsi_14":38.19,"sma_20":4337.75,"sma_60":4512.5,"sma_120":4934.83},{"date":"2026-09-04","open":3715,"high":3715,"low":3545,"close":3580,"volume":49677,"rsi_14":28.43,"sma_20":4286.75,"sma_60":4485.5,"sma_120":4926.12},{"date":"2026-09-07","open":3570,"high":3660,"low":3375,"close":3440,"volume":191384,"rsi_14":31.32,"sma_20":4228.0,"sma_60":4459.92,"sma_120":4916.46},{"date":"2026-09-08","open":3540,"high":3540,"low":3380,"close":3445,"volume":96585,"rsi_14":21.54,"sma_20":4170.5,"sma_60":4434.83,"sma_120":4907.5},{"date":"2026-09-09","open":3450,"high":3515,"low":3380,"close":3400,"volume":55352,"rsi_14":22.46,"sma_20":4108.0,"sma_60":4415.75,"sma_120":4897.62},{"date":"2026-09-10","open":3400,"high":3410,"low":3215,"close":3335,"volume":83608,"rsi_14":21.86,"sma_20":4048.25,"sma_60":4395.17,"sma_120":4887.33},{"date":"2026-09-11","open":3310,"high":3330,"low":3185,"close":3200,"volume":86800,"rsi_14":22.99,"sma_20":3982.75,"sma_60":4372.83,"sma_120":4876.0},{"date":"2026-09-14","open":3260,"high":3465,"low":3210,"close":3390,"volume":88448,"rsi_14":29.27,"sma_20":3906.5,"sma_60":4358.5,"sma_120":4864.79},{"date":"2026-09-15","open":3510,"high":3510,"low":3255,"close":3320,"volume":45073,"rsi_14":41.14,"sma_20":3848.0,"sma_60":4343.08,"sma_120":4855.17},{"date":"2026-09-16","open":3320,"high":3340,"low":3220,"close":3310,"volume":17199,"rsi_14":22.96,"sma_20":3771.25,"sma_60":4330.75,"sma_120":4845.33},{"date":"2026-09-17","open":3285,"high":3320,"low":3120,"close":3200,"volume":139998,"rsi_14":23.75,"sma_20":3696.25,"sma_60":4323.33,"sma_120":4832.33},{"date":"2026-09-18","open":3170,"high":3200,"low":3010,"close":3155,"volume":88430,"rsi_14":24.03,"sma_20":3619.0,"sma_60":4310.0,"sma_120":4819.08},{"date":"2026-09-21","open":3145,"high":3165,"low":3035,"close":3120,"volume":64351,"rsi_14":16.12,"sma_20":3552.75,"sma_60":4301.5,"sma_120":4804.08},{"date":"2026-09-22","open":3130,"high":3140,"low":2955,"close":3020,"volume":79835,"rsi_14":17.97,"sma_20":3483.25,"sma_60":4291.17,"sma_120":4783.25},{"date":"2026-09-23","open":3030,"high":3030,"low":2875,"close":2930,"volume":88756,"rsi_14":16.6,"sma_20":3448.25,"sma_60":4278.83,"sma_120":4765.58},{"date":"2026-09-28","open":2955,"high":3090,"low":2860,"close":2975,"volume":44287,"rsi_14":22.12,"sma_20":3395.0,"sma_60":4270.33,"sma_120":4747.04},{"date":"2026-09-29","open":2970,"high":2980,"low":2805,"close":2905,"volume":62067,"rsi_14":23.65,"sma_20":3346.0,"sma_60":4254.92,"sma_120":4725.25},{"date":"2026-09-30","open":2910,"high":2995,"low":2855,"close":2985,"volume":33252,"rsi_14":28.9,"sma_20":3304.0,"sma_60":4233.25,"sma_120":4702.62},{"date":"2026-10-01","open":2915,"high":3215,"low":2840,"close":3030,"volume":142288,"rsi_14":33.03,"sma_20":3258.5,"sma_60":4215.75,"sma_120":4681.12},{"date":"2026-10-02","open":3080,"high":3105,"low":2950,"close":3020,"volume":54640,"rsi_14":34.78,"sma_20":3223.75,"sma_60":4199.42,"sma_120":4662.04},{"date":"2026-10-06","open":2985,"high":3090,"low":2950,"close":3040,"volume":45414,"rsi_14":41.3,"sma_20":3190.0,"sma_60":4186.58,"sma_120":4639.71},{"date":"2026-10-07","open":3045,"high":3145,"low":2945,"close":2985,"volume":52879,"rsi_14":24.2,"sma_20":3160.25,"sma_60":4173.5,"sma_120":4617.17},{"date":"2026-10-08","open":2995,"high":3020,"low":2945,"close":2965,"volume":14173,"rsi_14":25.85,"sma_20":3136.5,"sma_60":4162.58,"sma_120":4595.21},{"date":"2026-10-12","open":2960,"high":3005,"low":2680,"close":2900,"volume":112870,"rsi_14":24.05,"sma_20":3109.25,"sma_60":4132.5,"sma_120":4566.21},{"date":"2026-10-13","open":2750,"high":3230,"low":2680,"close":2850,"volume":112067,"rsi_14":26.03,"sma_20":3081.75,"sma_60":4091.33,"sma_120":4539.12},{"date":"2026-10-14","open":2885,"high":2960,"low":2700,"close":2905,"volume":117726,"rsi_14":33.11,"sma_20":3060.25,"sma_60":4055.42,"sma_120":4508.58},{"date":"2026-10-15","open":2775,"high":2875,"low":2700,"close":2835,"volume":66119,"rsi_14":31.61,"sma_20":3042.0,"sma_60":4010.33,"sma_120":4479.71},{"date":"2026-10-16","open":2810,"high":2915,"low":2700,"close":2870,"volume":17830,"rsi_14":39.44,"sma_20":3016.0,"sma_60":3960.33,"sma_120":4450.88},{"date":"2026-10-19","open":2715,"high":3270,"low":2715,"close":3195,"volume":247999,"rsi_14":64.02,"sma_20":3009.75,"sma_60":3922.75,"sma_120":4426.08},{"date":"2026-10-20","open":3195,"high":3195,"low":2855,"close":2940,"volume":61516,"rsi_14":48.48,"sma_20":2991.25,"sma_60":3878.08,"sma_120":4396.5},{"date":"2026-10-21","open":2945,"high":3000,"low":2825,"close":2895,"volume":71060,"rsi_14":49.56,"sma_20":2976.0,"sma_60":3831.67,"sma_120":4366.96},{"date":"2026-10-22","open":2915,"high":2945,"low":2745,"close":2770,"volume":40266,"rsi_14":40.85,"sma_20":2956.75,"sma_60":3786.67,"sma_120":4339.21},{"date":"2026-10-23","open":2750,"high":2775,"low":2640,"close":2700,"volume":24010,"rsi_14":36.25,"sma_20":2935.75,"sma_60":3746.83,"sma_120":4310.54},{"date":"2026-10-26","open":2815,"high":2815,"low":2620,"close":2760,"volume":29575,"rsi_14":39.6,"sma_20":2922.75,"sma_60":3702.0,"sma_120":4284.21},{"date":"2026-10-27","open":2725,"high":2860,"low":2670,"close":2765,"volume":33547,"rsi_14":38.87,"sma_20":2914.5,"sma_60":3663.92,"sma_120":4260.5},{"date":"2026-10-28","open":2800,"high":2900,"low":2675,"close":2710,"volume":36320,"rsi_14":38.87,"sma_20":2901.25,"sma_60":3627.75,"sma_120":4235.92},{"date":"2026-10-29","open":2705,"high":2760,"low":2620,"close":2700,"volume":26795,"rsi_14":39.18,"sma_20":2891.0,"sma_60":3590.92,"sma_120":4210.92},{"date":"2026-10-30","open":2690,"high":2800,"low":2615,"close":2645,"volume":31596,"rsi_14":39.51,"sma_20":2874.0,"sma_60":3552.5,"sma_120":4183.12},{"date":"2026-11-02","open":2645,"high":2775,"low":2550,"close":2680,"volume":43409,"rsi_14":42.92,"sma_20":2856.5,"sma_60":3519.92,"sma_120":4157.88},{"date":"2026-11-03","open":2680,"high":2735,"low":2565,"close":2645,"volume":30459,"rsi_14":38.98,"sma_20":2837.75,"sma_60":3482.58,"sma_120":4134.17},{"date":"2026-11-04","open":2645,"high":2645,"low":2400,"close":2515,"volume":36621,"rsi_14":37.1,"sma_20":2811.5,"sma_60":3446.42,"sma_120":4109.79},{"date":"2026-11-05","open":2505,"high":2580,"low":2390,"close":2475,"volume":46018,"rsi_14":34.14,"sma_20":2786.0,"sma_60":3411.0,"sma_120":4080.83},{"date":"2026-11-06","open":2455,"high":2565,"low":2300,"close":2460,"volume":54915,"rsi_14":10.7,"sma_20":2760.75,"sma_60":3375.08,"sma_120":4054.83},{"date":"2026-11-09","open":2460,"high":2580,"low":2240,"close":2580,"volume":38749}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.06,"ttm_eps":null,"close":7610.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.2,"ttm_eps":null,"close":8190.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.81,"ttm_eps":null,"close":5250.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.22,"ttm_eps":null,"close":7590.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.09,"ttm_eps":null,"close":6500.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.16,"ttm_eps":null,"close":6560.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.03,"ttm_eps":null,"close":5510.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.0,"ttm_eps":null,"close":5050.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.74,"ttm_eps":null,"close":3485.0}],"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","no_advisory_mode":true},"stock_name":"대구백화점","phase":"above-fold","symbol_resolved":true}