{"status":"ok","report":{"price_analysis":{"current":5940.0,"change_1d":-3.4,"change_7d":-15.4,"change_30d":-14.7,"high_30d":7710.0,"low_30d":5800.0,"position_in_range":7.0,"support":5991.0,"resistance":7519.0},"summary":"동화기업(025900)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 3003.04억. 현재가 5,940원, 전일 대비 -3.4%, 30일 -14.7%. ROE -0.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 8317.00, 기관 순매도 669.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.9%로 적자 상태입니다. 시가총액 3003.04억. 매출 8732.18억, 영업이익 -127.47억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.34,"roe":-0.92,"eps":-160.02,"revenue":873217658444.0,"operating_income":-12746626799.0,"net_income":-46090368751.0,"market_cap":300304475460,"profit_margin":-5.28,"roa":-0.35,"operating_margin":-1.46,"gross_margin":15.41,"debt_ratio":1.6522100295680622,"total_assets":2340060203553.0,"total_equity":882305766687.0,"total_debt":1457754436866.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.5로 약세 구간입니다. MACD(-208.30)가 시그널선(-102.05)을 하회합니다(데드크로스). 현재가가 SMA20(6842)과 SMA60(6917) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5990~7694 (현재 위치 -3%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":34.457831325301214,"macd":-208.30114956561738,"macd_signal":-102.0454439031081,"sma_20":6842.0,"sma_60":6916.666666666667,"bb_upper":7693.929574554141,"bb_lower":5990.070425445859,"atr_14":446.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 8317.00, 기관 순매수 -669.00. 30일 누적: 외국인 4.97만, 기관 -6924.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":8317.0,"institutional_flow":-669.0,"data":[{"date":"2026-10-23","foreign_net":-4969.0,"institution_net":4187.0,"retail_net":782.0},{"date":"2026-10-22","foreign_net":-8895.0,"institution_net":-3986.0,"retail_net":12881.0},{"date":"2026-10-21","foreign_net":-11062.0,"institution_net":-2204.0,"retail_net":13266.0},{"date":"2026-10-20","foreign_net":-7576.0,"institution_net":-2514.0,"retail_net":10090.0},{"date":"2026-10-19","foreign_net":40819.0,"institution_net":3848.0,"retail_net":-44667.0},{"date":"2026-10-16","foreign_net":-2524.0,"institution_net":-360.0,"retail_net":2884.0},{"date":"2026-10-15","foreign_net":-19956.0,"institution_net":11608.0,"retail_net":8348.0},{"date":"2026-10-14","foreign_net":21107.0,"institution_net":-10971.0,"retail_net":-10136.0},{"date":"2026-10-13","foreign_net":-5298.0,"institution_net":5286.0,"retail_net":12.0},{"date":"2026-10-12","foreign_net":-13464.0,"institution_net":1612.0,"retail_net":11852.0},{"date":"2026-10-08","foreign_net":7366.0,"institution_net":14200.0,"retail_net":-21566.0},{"date":"2026-10-07","foreign_net":1270.0,"institution_net":-3020.0,"retail_net":1750.0},{"date":"2026-10-06","foreign_net":3932.0,"institution_net":-1780.0,"retail_net":-2152.0},{"date":"2026-10-02","foreign_net":14206.0,"institution_net":-638.0,"retail_net":-13568.0},{"date":"2026-10-01","foreign_net":9436.0,"institution_net":9484.0,"retail_net":-18920.0},{"date":"2026-09-30","foreign_net":15878.0,"institution_net":-3497.0,"retail_net":-12381.0},{"date":"2026-09-29","foreign_net":1561.0,"institution_net":-4469.0,"retail_net":2908.0},{"date":"2026-09-28","foreign_net":22926.0,"institution_net":-2016.0,"retail_net":-20910.0},{"date":"2026-09-23","foreign_net":-3085.0,"institution_net":-5368.0,"retail_net":8453.0},{"date":"2026-09-22","foreign_net":-4836.0,"institution_net":-623.0,"retail_net":5459.0},{"date":"2026-09-21","foreign_net":-7533.0,"institution_net":-2619.0,"retail_net":10152.0},{"date":"2026-09-18","foreign_net":-8706.0,"institution_net":-478.0,"retail_net":9184.0},{"date":"2026-09-17","foreign_net":-1958.0,"institution_net":640.0,"retail_net":1318.0},{"date":"2026-09-16","foreign_net":-6834.0,"institution_net":-3278.0,"retail_net":10112.0},{"date":"2026-09-15","foreign_net":4624.0,"institution_net":3637.0,"retail_net":-8261.0},{"date":"2026-09-14","foreign_net":3312.0,"institution_net":-3447.0,"retail_net":135.0},{"date":"2026-09-11","foreign_net":-46905.0,"institution_net":-12645.0,"retail_net":59550.0},{"date":"2026-09-10","foreign_net":62883.0,"institution_net":14723.0,"retail_net":-77606.0},{"date":"2026-09-09","foreign_net":5171.0,"institution_net":-7698.0,"retail_net":2527.0},{"date":"2026-09-08","foreign_net":-11163.0,"institution_net":-4538.0,"retail_net":15701.0}],"periods":{"d1":{"foreign_net":-4969.0,"institution_net":4187.0,"retail_net":782.0},"d3":{"foreign_net":-24926.0,"institution_net":-2003.0,"retail_net":26929.0},"d7":{"foreign_net":-14163.0,"institution_net":10579.0,"retail_net":3584.0},"d14":{"foreign_net":14956.0,"institution_net":15268.0,"retail_net":-30224.0},"d30":{"foreign_net":49727.0,"institution_net":-6924.0,"retail_net":-42803.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -160, PBR 0.34x) — 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 -160원"}]},"growth":{"grade":"C","percentile":74,"summary":"매출 +7.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.1,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":82.3,"unit":"%","percentile":87,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.9%","metrics":[{"name":"ROE","value":-0.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-5.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.5,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.7,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":15,"summary":"유동비율 0.3x, 순차입금비율 1.6x","metrics":[{"name":"유동비율","value":0.29,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.6,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.6,"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 -160, PBR 0.34x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +7.1%"},"profitability":{"grade":"C","reason":"ROE -0.9%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.92,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.65,"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":15.41,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.46,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-5.28,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.34,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.55,"pbr_5y_low":0.76,"pbr_5y_avg":1.05,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":0.97,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.55},{"quarter":"2024-Q3","per":null,"pbr":1.31},{"quarter":"2024-Q4","per":null,"pbr":0.85},{"quarter":"2025-Q1","per":null,"pbr":0.89},{"quarter":"2025-Q2","per":null,"pbr":0.93},{"quarter":"2025-Q3","per":null,"pbr":0.99},{"quarter":"2025-Q4","per":null,"pbr":0.97},{"quarter":"2026-Q1","per":null,"pbr":1.17},{"quarter":"2026-Q2","per":null,"pbr":0.76},{"quarter":"현재","per":null,"pbr":0.34}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"LUMBER & WOOD PRODUCTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-0.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:32:54.325213+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":-0.00916934307975571,"dividend_yield":null,"eps":-160.02,"revenue":233505042651.0,"operating_income":-864710222.0,"net_income":-8090164276.0,"market_cap":null,"profit_margin":-0.034646636253126556,"operating_margin":-0.0037031757951900353,"roa":-0.003457246212604447,"gross_margin":0.15409223268372063,"total_equity":882305766687.0,"total_assets":2340060203553.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.67,"roe":-0.005301142510109942,"dividend_yield":null,"eps":-92.8,"revenue":218055773079.0,"operating_income":-4881591256.0,"net_income":-4691890350.0,"market_cap":599600000000.0,"profit_margin":-0.021516927911375053,"operating_margin":-0.022386892981876867,"roa":-0.0020187734215043225,"gross_margin":0.13571639914471975,"total_equity":885071537136.0,"total_assets":2324129246017.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.026916146393076136,"dividend_yield":null,"eps":-468.59,"revenue":220719862106.0,"operating_income":-4069476468.0,"net_income":-23690884612.0,"market_cap":null,"profit_margin":-0.10733462945270657,"operating_margin":-0.01843729163823801,"roa":-0.010436004719818938,"gross_margin":0.15437790628754536,"total_equity":880173716773.0,"total_assets":2270110568943.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.010756451000371868,"dividend_yield":null,"eps":-190.23,"revenue":200936980608.0,"operating_income":-2930848853.0,"net_income":-9617429513.0,"market_cap":null,"profit_margin":-0.04786291445158252,"operating_margin":-0.014585910687678129,"roa":-0.0042576443104658185,"gross_margin":0.15125126685012996,"total_equity":894108057822.0,"total_assets":2258861664268.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0009238009950543304,"dividend_yield":null,"eps":-16.73,"revenue":205604997569.0,"operating_income":-5009378506.0,"net_income":-845958135.0,"market_cap":null,"profit_margin":-0.004114482356957791,"operating_margin":-0.02436408922559812,"roa":-0.0003728074702854546,"gross_margin":0.16935416318036997,"total_equity":915736332315.0,"total_assets":2269155535838.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.02270232887630107,"dividend_yield":null,"eps":-429.87,"revenue":202300635815.0,"operating_income":-1785061730.0,"net_income":-21733263617.0,"market_cap":null,"profit_margin":-0.10743052551191508,"operating_margin":-0.008823806820026035,"roa":-0.009043175863613246,"gross_margin":0.15834391631518957,"total_equity":957314279756.0,"total_assets":2403277780370.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01486756895603589,"dividend_yield":null,"eps":287.54,"revenue":238988718690.0,"operating_income":5897986405.0,"net_income":14537269548.0,"market_cap":null,"profit_margin":0.06082826682232128,"operating_margin":0.024678932283203163,"roa":0.006064267081350583,"gross_margin":0.1909678326707966,"total_equity":977783899371.0,"total_assets":2397201401750.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.013698450179104501,"dividend_yield":null,"eps":-262.34,"revenue":224179927477.0,"operating_income":4069497386.0,"net_income":-13263118768.0,"market_cap":null,"profit_margin":-0.05916282923840604,"operating_margin":0.018152817836099597,"roa":-0.005584020423759801,"gross_margin":0.16826519283208394,"total_equity":968220389503.0,"total_assets":2375191665053.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.005404817213061582,"dividend_yield":null,"eps":-105.38,"revenue":225376647128.0,"operating_income":5937641531.0,"net_income":-5327491931.0,"market_cap":null,"profit_margin":-0.023638171917493803,"operating_margin":0.026345416025413612,"roa":-0.0022365076418852494,"gross_margin":0.1947668478760794,"total_equity":985693266023.0,"total_assets":2382058451859.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.012409929691810666,"dividend_yield":null,"eps":-241.01,"revenue":229431402432.0,"operating_income":798868683.0,"net_income":-12184780488.0,"market_cap":null,"profit_margin":-0.05310859960249506,"operating_margin":0.003481950049260465,"roa":-0.0052373205052826865,"gross_margin":0.1578257222645542,"total_equity":981857334457.0,"total_assets":2326529467828.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.016434937110966944,"dividend_yield":null,"eps":-320.8,"revenue":245584995192.0,"operating_income":1177568856.0,"net_income":-16218538186.0,"market_cap":null,"profit_margin":-0.06604042797207638,"operating_margin":0.004794954411116888,"roa":-0.0069854602623624145,"gross_margin":0.16065178476459793,"total_equity":986832993427.0,"total_assets":2321756559605.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.09363789347866114,"dividend_yield":null,"eps":-1273.02,"revenue":247410227435.0,"operating_income":-2837436110.0,"net_income":-64360310661.0,"market_cap":null,"profit_margin":-0.2601360151043426,"operating_margin":-0.011468548165598592,"roa":-0.033296055215380795,"gross_margin":0.1378788703024095,"total_equity":687331893852.0,"total_assets":1932971045509.0}],"current_price":5940.0,"change_pct":-3.41,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10026.0},{"date":"2016-10-25","close":10254.0},{"date":"2016-10-26","close":10226.0},{"date":"2016-10-27","close":10155.0},{"date":"2016-10-28","close":9970.0},{"date":"2016-10-31","close":9941.0},{"date":"2016-11-01","close":9998.0},{"date":"2016-11-02","close":10026.0},{"date":"2016-11-03","close":10141.0},{"date":"2016-11-04","close":10083.0},{"date":"2016-11-07","close":10098.0},{"date":"2016-11-08","close":10069.0},{"date":"2016-11-09","close":9628.0},{"date":"2016-11-10","close":9813.0},{"date":"2016-11-11","close":9628.0},{"date":"2016-11-14","close":9300.0},{"date":"2016-11-15","close":9528.0},{"date":"2016-11-16","close":9571.0},{"date":"2016-11-17","close":9656.0},{"date":"2016-11-18","close":9599.0},{"date":"2016-11-21","close":9371.0},{"date":"2016-11-22","close":9400.0},{"date":"2016-11-23","close":9201.0},{"date":"2016-11-24","close":9229.0},{"date":"2016-11-25","close":9514.0},{"date":"2016-11-28","close":9571.0},{"date":"2016-11-29","close":9599.0},{"date":"2016-11-30","close":9585.0},{"date":"2016-12-01","close":9656.0},{"date":"2016-12-02","close":8987.0},{"date":"2016-12-05","close":9172.0},{"date":"2016-12-06","close":9329.0},{"date":"2016-12-07","close":9457.0},{"date":"2016-12-08","close":9442.0},{"date":"2016-12-09","close":9442.0},{"date":"2016-12-12","close":9414.0},{"date":"2016-12-13","close":9300.0},{"date":"2016-12-14","close":9143.0},{"date":"2016-12-15","close":9143.0},{"date":"2016-12-16","close":9030.0},{"date":"2016-12-19","close":8901.0},{"date":"2016-12-20","close":8773.0},{"date":"2016-12-21","close":8673.0},{"date":"2016-12-22","close":8716.0},{"date":"2016-12-23","close":8930.0},{"date":"2016-12-26","close":8830.0},{"date":"2016-12-27","close":8830.0},{"date":"2016-12-28","close":8688.0},{"date":"2016-12-29","close":8716.0},{"date":"2017-01-02","close":8631.0},{"date":"2017-01-03","close":8673.0},{"date":"2017-01-04","close":8659.0},{"date":"2017-01-05","close":8659.0},{"date":"2017-01-06","close":8816.0},{"date":"2017-01-09","close":8745.0},{"date":"2017-01-10","close":8588.0},{"date":"2017-01-11","close":8688.0},{"date":"2017-01-12","close":8617.0},{"date":"2017-01-13","close":8688.0},{"date":"2017-01-16","close":8559.0},{"date":"2017-01-17","close":8517.0},{"date":"2017-01-18","close":8830.0},{"date":"2017-01-19","close":9044.0},{"date":"2017-01-20","close":9400.0},{"date":"2017-01-23","close":9229.0},{"date":"2017-01-24","close":9129.0},{"date":"2017-01-25","close":9129.0},{"date":"2017-01-26","close":9343.0},{"date":"2017-01-31","close":9329.0},{"date":"2017-02-01","close":9571.0},{"date":"2017-02-02","close":9499.0},{"date":"2017-02-03","close":9499.0},{"date":"2017-02-06","close":9571.0},{"date":"2017-02-07","close":9257.0},{"date":"2017-02-08","close":9400.0},{"date":"2017-02-09","close":9201.0},{"date":"2017-02-10","close":9272.0},{"date":"2017-02-13","close":9229.0},{"date":"2017-02-14","close":9172.0},{"date":"2017-02-15","close":9343.0},{"date":"2017-02-16","close":9499.0},{"date":"2017-02-17","close":9314.0},{"date":"2017-02-20","close":9158.0},{"date":"2017-02-21","close":8944.0},{"date":"2017-02-22","close":8830.0},{"date":"2017-02-23","close":8830.0},{"date":"2017-02-24","close":8802.0},{"date":"2017-02-27","close":8844.0},{"date":"2017-02-28","close":8773.0},{"date":"2017-03-02","close":8816.0},{"date":"2017-03-03","close":8688.0},{"date":"2017-03-06","close":8830.0},{"date":"2017-03-07","close":8858.0},{"date":"2017-03-08","close":8915.0},{"date":"2017-03-09","close":8844.0},{"date":"2017-03-10","close":8887.0},{"date":"2017-03-13","close":8915.0},{"date":"2017-03-14","close":8816.0},{"date":"2017-03-15","close":8802.0},{"date":"2017-03-16","close":8858.0},{"date":"2017-03-17","close":8930.0},{"date":"2017-03-20","close":8958.0},{"date":"2017-03-21","close":8944.0},{"date":"2017-03-22","close":8887.0},{"date":"2017-03-23","close":8887.0},{"date":"2017-03-24","close":8944.0},{"date":"2017-03-27","close":8958.0},{"date":"2017-03-28","close":9030.0},{"date":"2017-03-29","close":8987.0},{"date":"2017-03-30","close":8987.0},{"date":"2017-03-31","close":9143.0},{"date":"2017-04-03","close":9201.0},{"date":"2017-04-04","close":9172.0},{"date":"2017-04-05","close":9201.0},{"date":"2017-04-06","close":9314.0},{"date":"2017-04-07","close":9685.0},{"date":"2017-04-10","close":9571.0},{"date":"2017-04-11","close":9314.0},{"date":"2017-04-12","close":9371.0},{"date":"2017-04-13","close":9371.0},{"date":"2017-04-14","close":9371.0},{"date":"2017-04-17","close":9457.0},{"date":"2017-04-18","close":9428.0},{"date":"2017-04-19","close":9371.0},{"date":"2017-04-20","close":9371.0},{"date":"2017-04-21","close":9386.0},{"date":"2017-04-24","close":9329.0},{"date":"2017-04-25","close":9329.0},{"date":"2017-04-26","close":9386.0},{"date":"2017-04-27","close":9343.0},{"date":"2017-04-28","close":9257.0},{"date":"2017-05-02","close":9357.0},{"date":"2017-05-04","close":9428.0},{"date":"2017-05-08","close":9428.0},{"date":"2017-05-10","close":9215.0},{"date":"2017-05-11","close":9001.0},{"date":"2017-05-12","close":9086.0},{"date":"2017-05-15","close":9072.0},{"date":"2017-05-16","close":9101.0},{"date":"2017-05-17","close":9086.0},{"date":"2017-05-18","close":9058.0},{"date":"2017-05-19","close":9044.0},{"date":"2017-05-22","close":8915.0},{"date":"2017-05-23","close":9044.0},{"date":"2017-05-24","close":9086.0},{"date":"2017-05-25","close":9229.0},{"date":"2017-05-26","close":9613.0},{"date":"2017-05-29","close":9656.0},{"date":"2017-05-30","close":9557.0},{"date":"2017-05-31","close":9713.0},{"date":"2017-06-01","close":9613.0},{"date":"2017-06-02","close":9514.0},{"date":"2017-06-05","close":9314.0},{"date":"2017-06-07","close":9371.0},{"date":"2017-06-08","close":9414.0},{"date":"2017-06-09","close":9499.0},{"date":"2017-06-12","close":9528.0},{"date":"2017-06-13","close":9528.0},{"date":"2017-06-14","close":9628.0},{"date":"2017-06-15","close":9499.0},{"date":"2017-06-16","close":9428.0},{"date":"2017-06-19","close":9414.0},{"date":"2017-06-20","close":9428.0},{"date":"2017-06-21","close":9400.0},{"date":"2017-06-22","close":9386.0},{"date":"2017-06-23","close":9613.0},{"date":"2017-06-26","close":9713.0},{"date":"2017-06-27","close":9713.0},{"date":"2017-06-28","close":9727.0},{"date":"2017-06-29","close":9770.0},{"date":"2017-06-30","close":9984.0},{"date":"2017-07-03","close":10254.0},{"date":"2017-07-04","close":10568.0},{"date":"2017-07-05","close":10554.0},{"date":"2017-07-06","close":10554.0},{"date":"2017-07-07","close":10539.0},{"date":"2017-07-10","close":10368.0},{"date":"2017-07-11","close":10112.0},{"date":"2017-07-12","close":10155.0},{"date":"2017-07-13","close":10582.0},{"date":"2017-07-14","close":10710.0},{"date":"2017-07-17","close":10682.0},{"date":"2017-07-18","close":10653.0},{"date":"2017-07-19","close":11052.0},{"date":"2017-07-20","close":10966.0},{"date":"2017-07-21","close":10824.0},{"date":"2017-07-24","close":10610.0},{"date":"2017-07-25","close":10511.0},{"date":"2017-07-26","close":10368.0},{"date":"2017-07-27","close":10397.0},{"date":"2017-07-28","close":10283.0},{"date":"2017-07-31","close":10397.0},{"date":"2017-08-01","close":10397.0},{"date":"2017-08-02","close":10283.0},{"date":"2017-08-03","close":9970.0},{"date":"2017-08-04","close":9699.0},{"date":"2017-08-07","close":9628.0},{"date":"2017-08-08","close":9670.0},{"date":"2017-08-09","close":9699.0},{"date":"2017-08-10","close":9642.0},{"date":"2017-08-11","close":9428.0},{"date":"2017-08-14","close":9428.0},{"date":"2017-08-16","close":9756.0},{"date":"2017-08-17","close":9485.0},{"date":"2017-08-18","close":9756.0},{"date":"2017-08-21","close":9499.0},{"date":"2017-08-22","close":9514.0},{"date":"2017-08-23","close":9514.0},{"date":"2017-08-24","close":9514.0},{"date":"2017-08-25","close":9613.0},{"date":"2017-08-28","close":9841.0},{"date":"2017-08-29","close":9841.0},{"date":"2017-08-30","close":10055.0},{"date":"2017-08-31","close":10226.0},{"date":"2017-09-01","close":10254.0},{"date":"2017-09-04","close":10012.0},{"date":"2017-09-05","close":10183.0},{"date":"2017-09-06","close":10155.0},{"date":"2017-09-07","close":10197.0},{"date":"2017-09-08","close":10141.0},{"date":"2017-09-11","close":9998.0},{"date":"2017-09-12","close":9827.0},{"date":"2017-09-13","close":9685.0},{"date":"2017-09-14","close":9742.0},{"date":"2017-09-15","close":10126.0},{"date":"2017-09-18","close":10169.0},{"date":"2017-09-19","close":10254.0},{"date":"2017-09-20","close":9984.0},{"date":"2017-09-21","close":9970.0},{"date":"2017-09-22","close":9884.0},{"date":"2017-09-25","close":9685.0},{"date":"2017-09-26","close":9642.0},{"date":"2017-09-27","close":9599.0},{"date":"2017-09-28","close":9785.0},{"date":"2017-09-29","close":10083.0},{"date":"2017-10-10","close":9970.0},{"date":"2017-10-11","close":9955.0},{"date":"2017-10-12","close":10069.0},{"date":"2017-10-13","close":9742.0},{"date":"2017-10-16","close":9727.0},{"date":"2017-10-17","close":9571.0},{"date":"2017-10-18","close":9699.0},{"date":"2017-10-19","close":9813.0},{"date":"2017-10-20","close":9813.0},{"date":"2017-10-23","close":9785.0},{"date":"2017-10-24","close":9841.0},{"date":"2017-10-25","close":9884.0},{"date":"2017-10-26","close":10055.0},{"date":"2017-10-27","close":10041.0},{"date":"2017-10-30","close":10098.0},{"date":"2017-10-31","close":10126.0},{"date":"2017-11-01","close":10169.0},{"date":"2017-11-02","close":10098.0},{"date":"2017-11-03","close":9955.0},{"date":"2017-11-06","close":10055.0},{"date":"2017-11-07","close":10169.0},{"date":"2017-11-08","close":10141.0},{"date":"2017-11-09","close":10055.0},{"date":"2017-11-10","close":10112.0},{"date":"2017-11-13","close":10311.0},{"date":"2017-11-14","close":10340.0},{"date":"2017-11-15","close":10240.0},{"date":"2017-11-16","close":10112.0},{"date":"2017-11-17","close":9941.0},{"date":"2017-11-20","close":9827.0},{"date":"2017-11-21","close":9713.0},{"date":"2017-11-22","close":9799.0},{"date":"2017-11-23","close":9884.0},{"date":"2017-11-24","close":9727.0},{"date":"2017-11-27","close":9727.0},{"date":"2017-11-28","close":9870.0},{"date":"2017-11-29","close":10055.0},{"date":"2017-11-30","close":9870.0},{"date":"2017-12-01","close":9884.0},{"date":"2017-12-04","close":9742.0},{"date":"2017-12-05","close":9727.0},{"date":"2017-12-06","close":9656.0},{"date":"2017-12-07","close":9400.0},{"date":"2017-12-08","close":9428.0},{"date":"2017-12-11","close":9585.0},{"date":"2017-12-12","close":9542.0},{"date":"2017-12-13","close":9400.0},{"date":"2017-12-14","close":9201.0},{"date":"2017-12-15","close":9058.0},{"date":"2017-12-18","close":8873.0},{"date":"2017-12-19","close":8830.0},{"date":"2017-12-20","close":8830.0},{"date":"2017-12-21","close":8844.0},{"date":"2017-12-22","close":9158.0},{"date":"2017-12-26","close":9172.0},{"date":"2017-12-27","close":9058.0},{"date":"2017-12-28","close":9015.0},{"date":"2018-01-02","close":8930.0},{"date":"2018-01-03","close":8830.0},{"date":"2018-01-04","close":8688.0},{"date":"2018-01-05","close":8688.0},{"date":"2018-01-08","close":8602.0},{"date":"2018-01-09","close":8588.0},{"date":"2018-01-10","close":8673.0},{"date":"2018-01-11","close":8844.0},{"date":"2018-01-12","close":8816.0},{"date":"2018-01-15","close":8844.0},{"date":"2018-01-16","close":8844.0},{"date":"2018-01-17","close":8944.0},{"date":"2018-01-18","close":9215.0},{"date":"2018-01-19","close":9158.0},{"date":"2018-01-22","close":9001.0},{"date":"2018-01-23","close":9158.0},{"date":"2018-01-24","close":9428.0},{"date":"2018-01-25","close":9571.0},{"date":"2018-01-26","close":9628.0},{"date":"2018-01-29","close":9927.0},{"date":"2018-01-30","close":10083.0},{"date":"2018-01-31","close":10881.0},{"date":"2018-02-01","close":11066.0},{"date":"2018-02-02","close":10867.0},{"date":"2018-02-05","close":10938.0},{"date":"2018-02-06","close":11194.0},{"date":"2018-02-07","close":11109.0},{"date":"2018-02-08","close":10966.0},{"date":"2018-02-09","close":10753.0},{"date":"2018-02-12","close":10910.0},{"date":"2018-02-13","close":10653.0},{"date":"2018-02-14","close":10568.0},{"date":"2018-02-19","close":10938.0},{"date":"2018-02-20","close":10653.0},{"date":"2018-02-21","close":10767.0},{"date":"2018-02-22","close":10767.0},{"date":"2018-02-23","close":10824.0},{"date":"2018-02-26","close":10795.0},{"date":"2018-02-27","close":10667.0},{"date":"2018-02-28","close":10710.0},{"date":"2018-03-02","close":10824.0},{"date":"2018-03-05","close":10625.0},{"date":"2018-03-06","close":10653.0},{"date":"2018-03-07","close":10340.0},{"date":"2018-03-08","close":10197.0},{"date":"2018-03-09","close":10411.0},{"date":"2018-03-12","close":10539.0},{"date":"2018-03-13","close":10425.0},{"date":"2018-03-14","close":10311.0},{"date":"2018-03-15","close":10326.0},{"date":"2018-03-16","close":9884.0},{"date":"2018-03-19","close":9927.0},{"date":"2018-03-20","close":9628.0},{"date":"2018-03-21","close":9599.0},{"date":"2018-03-22","close":9699.0},{"date":"2018-03-23","close":9257.0},{"date":"2018-03-26","close":9628.0},{"date":"2018-03-27","close":9799.0},{"date":"2018-03-28","close":9613.0},{"date":"2018-03-29","close":9785.0},{"date":"2018-03-30","close":9955.0},{"date":"2018-04-02","close":9813.0},{"date":"2018-04-03","close":9599.0},{"date":"2018-04-04","close":9713.0},{"date":"2018-04-05","close":9898.0},{"date":"2018-04-06","close":9813.0},{"date":"2018-04-09","close":9799.0},{"date":"2018-04-10","close":9827.0},{"date":"2018-04-11","close":9884.0},{"date":"2018-04-12","close":9742.0},{"date":"2018-04-13","close":9713.0},{"date":"2018-04-16","close":9685.0},{"date":"2018-04-17","close":9713.0},{"date":"2018-04-18","close":9642.0},{"date":"2018-04-19","close":10083.0},{"date":"2018-04-20","close":9913.0},{"date":"2018-04-23","close":10069.0},{"date":"2018-04-24","close":10197.0},{"date":"2018-04-25","close":9927.0},{"date":"2018-04-26","close":9799.0},{"date":"2018-04-27","close":9785.0},{"date":"2018-04-30","close":9727.0},{"date":"2018-05-02","close":10041.0},{"date":"2018-05-03","close":9941.0},{"date":"2018-05-04","close":10226.0},{"date":"2018-05-08","close":9855.0},{"date":"2018-05-09","close":9898.0},{"date":"2018-05-10","close":9841.0},{"date":"2018-05-11","close":10240.0},{"date":"2018-05-14","close":10439.0},{"date":"2018-05-15","close":10368.0},{"date":"2018-05-16","close":10026.0},{"date":"2018-05-17","close":10368.0},{"date":"2018-05-18","close":10297.0},{"date":"2018-05-21","close":10254.0},{"date":"2018-05-23","close":10041.0},{"date":"2018-05-24","close":10055.0},{"date":"2018-05-25","close":9727.0},{"date":"2018-05-28","close":9970.0},{"date":"2018-05-29","close":9699.0},{"date":"2018-05-30","close":9827.0},{"date":"2018-05-31","close":9841.0},{"date":"2018-06-01","close":9785.0},{"date":"2018-06-04","close":9628.0},{"date":"2018-06-05","close":9656.0},{"date":"2018-06-07","close":9656.0},{"date":"2018-06-08","close":9571.0},{"date":"2018-06-11","close":9499.0},{"date":"2018-06-12","close":9485.0},{"date":"2018-06-14","close":9400.0},{"date":"2018-06-15","close":9158.0},{"date":"2018-06-18","close":9115.0},{"date":"2018-06-19","close":8773.0},{"date":"2018-06-20","close":8901.0},{"date":"2018-06-21","close":8659.0},{"date":"2018-06-22","close":8688.0},{"date":"2018-06-25","close":8702.0},{"date":"2018-06-26","close":8659.0},{"date":"2018-06-27","close":8745.0},{"date":"2018-06-28","close":8602.0},{"date":"2018-06-29","close":8517.0},{"date":"2018-07-02","close":8075.0},{"date":"2018-07-03","close":8317.0},{"date":"2018-07-04","close":8260.0},{"date":"2018-07-05","close":8232.0},{"date":"2018-07-06","close":8517.0},{"date":"2018-07-09","close":8403.0},{"date":"2018-07-10","close":8488.0},{"date":"2018-07-11","close":8317.0},{"date":"2018-07-12","close":8460.0},{"date":"2018-07-13","close":8431.0},{"date":"2018-07-16","close":8346.0},{"date":"2018-07-17","close":8317.0},{"date":"2018-07-18","close":8289.0},{"date":"2018-07-19","close":8232.0},{"date":"2018-07-20","close":8374.0},{"date":"2018-07-23","close":8161.0},{"date":"2018-07-24","close":8203.0},{"date":"2018-07-25","close":8260.0},{"date":"2018-07-26","close":8460.0},{"date":"2018-07-27","close":8389.0},{"date":"2018-07-30","close":8346.0},{"date":"2018-07-31","close":8403.0},{"date":"2018-08-01","close":8559.0},{"date":"2018-08-02","close":8545.0},{"date":"2018-08-03","close":8688.0},{"date":"2018-08-06","close":8688.0},{"date":"2018-08-07","close":8716.0},{"date":"2018-08-08","close":8673.0},{"date":"2018-08-09","close":8673.0},{"date":"2018-08-10","close":8673.0},{"date":"2018-08-13","close":8417.0},{"date":"2018-08-14","close":8488.0},{"date":"2018-08-16","close":8431.0},{"date":"2018-08-17","close":8289.0},{"date":"2018-08-20","close":8289.0},{"date":"2018-08-21","close":8289.0},{"date":"2018-08-22","close":8218.0},{"date":"2018-08-23","close":8303.0},{"date":"2018-08-24","close":8303.0},{"date":"2018-08-27","close":8260.0},{"date":"2018-08-28","close":8246.0},{"date":"2018-08-29","close":8260.0},{"date":"2018-08-30","close":8317.0},{"date":"2018-08-31","close":8218.0},{"date":"2018-09-03","close":8089.0},{"date":"2018-09-04","close":8203.0},{"date":"2018-09-05","close":8203.0},{"date":"2018-09-06","close":8118.0},{"date":"2018-09-07","close":8033.0},{"date":"2018-09-10","close":8218.0},{"date":"2018-09-11","close":8317.0},{"date":"2018-09-12","close":8389.0},{"date":"2018-09-13","close":8787.0},{"date":"2018-09-14","close":8830.0},{"date":"2018-09-17","close":8787.0},{"date":"2018-09-18","close":8830.0},{"date":"2018-09-19","close":8417.0},{"date":"2018-09-20","close":8474.0},{"date":"2018-09-21","close":8602.0},{"date":"2018-09-27","close":8702.0},{"date":"2018-09-28","close":8588.0},{"date":"2018-10-01","close":8502.0},{"date":"2018-10-02","close":8317.0},{"date":"2018-10-04","close":8303.0},{"date":"2018-10-05","close":8232.0},{"date":"2018-10-08","close":8189.0},{"date":"2018-10-10","close":7904.0},{"date":"2018-10-11","close":7406.0},{"date":"2018-10-12","close":7491.0},{"date":"2018-10-15","close":7605.0},{"date":"2018-10-16","close":7591.0},{"date":"2018-10-17","close":7819.0},{"date":"2018-10-18","close":7733.0},{"date":"2018-10-19","close":7975.0},{"date":"2018-10-22","close":7918.0},{"date":"2018-10-23","close":7819.0},{"date":"2018-10-24","close":7719.0},{"date":"2018-10-25","close":7463.0},{"date":"2018-10-26","close":7406.0},{"date":"2018-10-29","close":7306.0},{"date":"2018-10-30","close":7206.0},{"date":"2018-10-31","close":7121.0},{"date":"2018-11-01","close":7263.0},{"date":"2018-11-02","close":7548.0},{"date":"2018-11-05","close":7463.0},{"date":"2018-11-06","close":7349.0},{"date":"2018-11-07","close":7349.0},{"date":"2018-11-08","close":7406.0},{"date":"2018-11-09","close":7477.0},{"date":"2018-11-12","close":7449.0},{"date":"2018-11-13","close":7292.0},{"date":"2018-11-14","close":7263.0},{"date":"2018-11-15","close":7320.0},{"date":"2018-11-16","close":7377.0},{"date":"2018-11-19","close":7377.0},{"date":"2018-11-20","close":7377.0},{"date":"2018-11-21","close":7505.0},{"date":"2018-11-22","close":7434.0},{"date":"2018-11-23","close":7449.0},{"date":"2018-11-26","close":7477.0},{"date":"2018-11-27","close":7677.0},{"date":"2018-11-28","close":7762.0},{"date":"2018-11-29","close":7805.0},{"date":"2018-11-30","close":7748.0},{"date":"2018-12-03","close":7904.0},{"date":"2018-12-04","close":7833.0},{"date":"2018-12-05","close":7862.0},{"date":"2018-12-06","close":7876.0},{"date":"2018-12-07","close":8545.0},{"date":"2018-12-10","close":8559.0},{"date":"2018-12-11","close":8602.0},{"date":"2018-12-12","close":8716.0},{"date":"2018-12-13","close":9058.0},{"date":"2018-12-14","close":9229.0},{"date":"2018-12-17","close":9314.0},{"date":"2018-12-18","close":9272.0},{"date":"2018-12-19","close":9001.0},{"date":"2018-12-20","close":8973.0},{"date":"2018-12-21","close":9115.0},{"date":"2018-12-24","close":9257.0},{"date":"2018-12-26","close":9272.0},{"date":"2018-12-27","close":8551.0},{"date":"2018-12-28","close":8190.0},{"date":"2019-01-02","close":7830.0},{"date":"2019-01-03","close":7750.0},{"date":"2019-01-04","close":7730.0},{"date":"2019-01-07","close":7890.0},{"date":"2019-01-08","close":7910.0},{"date":"2019-01-09","close":7990.0},{"date":"2019-01-10","close":7850.0},{"date":"2019-01-11","close":8010.0},{"date":"2019-01-14","close":7930.0},{"date":"2019-01-15","close":7870.0},{"date":"2019-01-16","close":7810.0},{"date":"2019-01-17","close":7830.0},{"date":"2019-01-18","close":7830.0},{"date":"2019-01-21","close":7890.0},{"date":"2019-01-22","close":7750.0},{"date":"2019-01-23","close":7630.0},{"date":"2019-01-24","close":7690.0},{"date":"2019-01-25","close":7670.0},{"date":"2019-01-28","close":7610.0},{"date":"2019-01-29","close":7570.0},{"date":"2019-01-30","close":7670.0},{"date":"2019-01-31","close":7670.0},{"date":"2019-02-01","close":7590.0},{"date":"2019-02-07","close":7610.0},{"date":"2019-02-08","close":7570.0},{"date":"2019-02-11","close":7650.0},{"date":"2019-02-12","close":7730.0},{"date":"2019-02-13","close":7770.0},{"date":"2019-02-14","close":7790.0},{"date":"2019-02-15","close":7730.0},{"date":"2019-02-18","close":7790.0},{"date":"2019-02-19","close":7870.0},{"date":"2019-02-20","close":8070.0},{"date":"2019-02-21","close":8010.0},{"date":"2019-02-22","close":7970.0},{"date":"2019-02-25","close":7990.0},{"date":"2019-02-26","close":7930.0},{"date":"2019-02-27","close":7970.0},{"date":"2019-02-28","close":7850.0},{"date":"2019-03-04","close":7970.0},{"date":"2019-03-05","close":7990.0},{"date":"2019-03-06","close":7870.0},{"date":"2019-03-07","close":7690.0},{"date":"2019-03-08","close":7650.0},{"date":"2019-03-11","close":7449.0},{"date":"2019-03-12","close":7730.0},{"date":"2019-03-13","close":7630.0},{"date":"2019-03-14","close":7650.0},{"date":"2019-03-15","close":7670.0},{"date":"2019-03-18","close":7730.0},{"date":"2019-03-19","close":7670.0},{"date":"2019-03-20","close":7570.0},{"date":"2019-03-21","close":7469.0},{"date":"2019-03-22","close":7590.0},{"date":"2019-03-25","close":7429.0},{"date":"2019-03-26","close":7389.0},{"date":"2019-03-27","close":7369.0},{"date":"2019-03-28","close":7309.0},{"date":"2019-03-29","close":7369.0},{"date":"2019-04-01","close":7489.0},{"date":"2019-04-02","close":7449.0},{"date":"2019-04-03","close":7550.0},{"date":"2019-04-04","close":7630.0},{"date":"2019-04-05","close":7590.0},{"date":"2019-04-08","close":7590.0},{"date":"2019-04-09","close":7550.0},{"date":"2019-04-10","close":7590.0},{"date":"2019-04-11","close":7650.0},{"date":"2019-04-12","close":7770.0},{"date":"2019-04-15","close":7690.0},{"date":"2019-04-16","close":7630.0},{"date":"2019-04-17","close":7630.0},{"date":"2019-04-18","close":7650.0},{"date":"2019-04-19","close":7409.0},{"date":"2019-04-22","close":7289.0},{"date":"2019-04-23","close":7309.0},{"date":"2019-04-24","close":7269.0},{"date":"2019-04-25","close":7189.0},{"date":"2019-04-26","close":7129.0},{"date":"2019-04-29","close":7149.0},{"date":"2019-04-30","close":7309.0},{"date":"2019-05-02","close":7369.0},{"date":"2019-05-03","close":7329.0},{"date":"2019-05-07","close":7149.0},{"date":"2019-05-08","close":7129.0},{"date":"2019-05-09","close":7049.0},{"date":"2019-05-10","close":7009.0},{"date":"2019-05-13","close":6969.0},{"date":"2019-05-14","close":6869.0},{"date":"2019-05-15","close":6989.0},{"date":"2019-05-16","close":6909.0},{"date":"2019-05-17","close":6949.0},{"date":"2019-05-20","close":6769.0},{"date":"2019-05-21","close":6769.0},{"date":"2019-05-22","close":6688.0},{"date":"2019-05-23","close":6548.0},{"date":"2019-05-24","close":6408.0},{"date":"2019-05-27","close":6408.0},{"date":"2019-05-28","close":6368.0},{"date":"2019-05-29","close":6328.0},{"date":"2019-05-30","close":7229.0},{"date":"2019-05-31","close":7329.0},{"date":"2019-06-03","close":7169.0},{"date":"2019-06-04","close":7369.0},{"date":"2019-06-05","close":7329.0},{"date":"2019-06-07","close":7409.0},{"date":"2019-06-10","close":7349.0},{"date":"2019-06-11","close":7449.0},{"date":"2019-06-12","close":7149.0},{"date":"2019-06-13","close":6889.0},{"date":"2019-06-14","close":6708.0},{"date":"2019-06-17","close":6829.0},{"date":"2019-06-18","close":6869.0},{"date":"2019-06-19","close":6989.0},{"date":"2019-06-20","close":7009.0},{"date":"2019-06-21","close":6969.0},{"date":"2019-06-24","close":7169.0},{"date":"2019-06-25","close":7149.0},{"date":"2019-06-26","close":7009.0},{"date":"2019-06-27","close":7029.0},{"date":"2019-06-28","close":6969.0},{"date":"2019-07-01","close":7089.0},{"date":"2019-07-02","close":7049.0},{"date":"2019-07-03","close":6989.0},{"date":"2019-07-04","close":7029.0},{"date":"2019-07-05","close":7129.0},{"date":"2019-07-08","close":6929.0},{"date":"2019-07-09","close":7009.0},{"date":"2019-07-10","close":7369.0},{"date":"2019-07-11","close":7169.0},{"date":"2019-07-12","close":7209.0},{"date":"2019-07-15","close":7590.0},{"date":"2019-07-16","close":7469.0},{"date":"2019-07-17","close":7670.0},{"date":"2019-07-18","close":7690.0},{"date":"2019-07-19","close":7950.0},{"date":"2019-07-22","close":7870.0},{"date":"2019-07-23","close":8090.0},{"date":"2019-07-24","close":8030.0},{"date":"2019-07-25","close":7870.0},{"date":"2019-07-26","close":7730.0},{"date":"2019-07-29","close":7169.0},{"date":"2019-07-30","close":7169.0},{"date":"2019-07-31","close":7389.0},{"date":"2019-08-01","close":7209.0},{"date":"2019-08-02","close":7249.0},{"date":"2019-08-05","close":7029.0},{"date":"2019-08-06","close":6769.0},{"date":"2019-08-07","close":6909.0},{"date":"2019-08-08","close":6849.0},{"date":"2019-08-09","close":6869.0},{"date":"2019-08-12","close":6989.0},{"date":"2019-08-13","close":6889.0},{"date":"2019-08-14","close":7209.0},{"date":"2019-08-16","close":7590.0},{"date":"2019-08-19","close":7309.0},{"date":"2019-08-20","close":7509.0},{"date":"2019-08-21","close":7890.0},{"date":"2019-08-22","close":7690.0},{"date":"2019-08-23","close":7750.0},{"date":"2019-08-26","close":7389.0},{"date":"2019-08-27","close":7489.0},{"date":"2019-08-28","close":7670.0},{"date":"2019-08-29","close":7750.0},{"date":"2019-08-30","close":7990.0},{"date":"2019-09-02","close":8110.0},{"date":"2019-09-03","close":7970.0},{"date":"2019-09-04","close":7990.0},{"date":"2019-09-05","close":8230.0},{"date":"2019-09-06","close":8110.0},{"date":"2019-09-09","close":7870.0},{"date":"2019-09-10","close":8010.0},{"date":"2019-09-11","close":8050.0},{"date":"2019-09-16","close":8110.0},{"date":"2019-09-17","close":7990.0},{"date":"2019-09-18","close":8210.0},{"date":"2019-09-19","close":8451.0},{"date":"2019-09-20","close":8531.0},{"date":"2019-09-23","close":8190.0},{"date":"2019-09-24","close":8170.0},{"date":"2019-09-25","close":7850.0},{"date":"2019-09-26","close":7890.0},{"date":"2019-09-27","close":7950.0},{"date":"2019-09-30","close":7930.0},{"date":"2019-10-01","close":7890.0},{"date":"2019-10-02","close":7750.0},{"date":"2019-10-04","close":7550.0},{"date":"2019-10-07","close":7329.0},{"date":"2019-10-08","close":7369.0},{"date":"2019-10-10","close":7449.0},{"date":"2019-10-11","close":7329.0},{"date":"2019-10-14","close":7429.0},{"date":"2019-10-15","close":7409.0},{"date":"2019-10-16","close":7469.0},{"date":"2019-10-17","close":7489.0},{"date":"2019-10-18","close":7409.0},{"date":"2019-10-21","close":7369.0},{"date":"2019-10-22","close":7389.0},{"date":"2019-10-23","close":7269.0},{"date":"2019-10-24","close":7349.0},{"date":"2019-10-25","close":7349.0},{"date":"2019-10-28","close":7389.0},{"date":"2019-10-29","close":7309.0},{"date":"2019-10-30","close":7329.0},{"date":"2019-10-31","close":7349.0},{"date":"2019-11-01","close":7489.0},{"date":"2019-11-04","close":7550.0},{"date":"2019-11-05","close":7590.0},{"date":"2019-11-06","close":7670.0},{"date":"2019-11-07","close":7670.0},{"date":"2019-11-08","close":7630.0},{"date":"2019-11-11","close":7570.0},{"date":"2019-11-12","close":7570.0},{"date":"2019-11-13","close":7509.0},{"date":"2019-11-14","close":7509.0},{"date":"2019-11-15","close":7409.0},{"date":"2019-11-18","close":7349.0},{"date":"2019-11-19","close":7369.0},{"date":"2019-11-20","close":7289.0},{"date":"2019-11-21","close":7169.0},{"date":"2019-11-22","close":7189.0},{"date":"2019-11-25","close":7209.0},{"date":"2019-11-26","close":7269.0},{"date":"2019-11-27","close":7249.0},{"date":"2019-11-28","close":7109.0},{"date":"2019-11-29","close":6929.0},{"date":"2019-12-02","close":6789.0},{"date":"2019-12-03","close":6608.0},{"date":"2019-12-04","close":6328.0},{"date":"2019-12-05","close":6328.0},{"date":"2019-12-06","close":6508.0},{"date":"2019-12-09","close":6448.0},{"date":"2019-12-10","close":6448.0},{"date":"2019-12-11","close":6468.0},{"date":"2019-12-12","close":6528.0},{"date":"2019-12-13","close":6548.0},{"date":"2019-12-16","close":6468.0},{"date":"2019-12-17","close":6548.0},{"date":"2019-12-18","close":6488.0},{"date":"2019-12-19","close":6468.0},{"date":"2019-12-20","close":6468.0},{"date":"2019-12-23","close":6568.0},{"date":"2019-12-24","close":6528.0},{"date":"2019-12-26","close":6628.0},{"date":"2019-12-27","close":6688.0},{"date":"2019-12-30","close":6789.0},{"date":"2020-01-02","close":6668.0},{"date":"2020-01-03","close":6588.0},{"date":"2020-01-06","close":6368.0},{"date":"2020-01-07","close":6408.0},{"date":"2020-01-08","close":6148.0},{"date":"2020-01-09","close":6328.0},{"date":"2020-01-10","close":6508.0},{"date":"2020-01-13","close":6508.0},{"date":"2020-01-14","close":7029.0},{"date":"2020-01-15","close":7069.0},{"date":"2020-01-16","close":7169.0},{"date":"2020-01-17","close":7029.0},{"date":"2020-01-20","close":7229.0},{"date":"2020-01-21","close":7089.0},{"date":"2020-01-22","close":7189.0},{"date":"2020-01-23","close":7009.0},{"date":"2020-01-28","close":6869.0},{"date":"2020-01-29","close":6929.0},{"date":"2020-01-30","close":6869.0},{"date":"2020-01-31","close":6829.0},{"date":"2020-02-03","close":6829.0},{"date":"2020-02-04","close":6688.0},{"date":"2020-02-05","close":7129.0},{"date":"2020-02-06","close":7209.0},{"date":"2020-02-07","close":7049.0},{"date":"2020-02-10","close":7369.0},{"date":"2020-02-11","close":7670.0},{"date":"2020-02-12","close":7810.0},{"date":"2020-02-13","close":7810.0},{"date":"2020-02-14","close":8110.0},{"date":"2020-02-17","close":8391.0},{"date":"2020-02-18","close":8551.0},{"date":"2020-02-19","close":8371.0},{"date":"2020-02-20","close":8431.0},{"date":"2020-02-21","close":8331.0},{"date":"2020-02-24","close":8030.0},{"date":"2020-02-25","close":8050.0},{"date":"2020-02-26","close":7830.0},{"date":"2020-02-27","close":7469.0},{"date":"2020-02-28","close":7189.0},{"date":"2020-03-02","close":7229.0},{"date":"2020-03-03","close":7129.0},{"date":"2020-03-04","close":7329.0},{"date":"2020-03-05","close":7229.0},{"date":"2020-03-06","close":7109.0},{"date":"2020-03-09","close":6548.0},{"date":"2020-03-10","close":6708.0},{"date":"2020-03-11","close":6368.0},{"date":"2020-03-12","close":5707.0},{"date":"2020-03-13","close":5186.0},{"date":"2020-03-16","close":4866.0},{"date":"2020-03-17","close":5086.0},{"date":"2020-03-18","close":4906.0},{"date":"2020-03-19","close":4385.0},{"date":"2020-03-20","close":4706.0},{"date":"2020-03-23","close":4285.0},{"date":"2020-03-24","close":4766.0},{"date":"2020-03-25","close":5347.0},{"date":"2020-03-26","close":5126.0},{"date":"2020-03-27","close":5106.0},{"date":"2020-03-30","close":5086.0},{"date":"2020-03-31","close":5246.0},{"date":"2020-04-01","close":5106.0},{"date":"2020-04-02","close":5267.0},{"date":"2020-04-03","close":5287.0},{"date":"2020-04-06","close":5567.0},{"date":"2020-04-07","close":5627.0},{"date":"2020-04-08","close":5667.0},{"date":"2020-04-09","close":5727.0},{"date":"2020-04-10","close":5627.0},{"date":"2020-04-13","close":5467.0},{"date":"2020-04-14","close":5607.0},{"date":"2020-04-16","close":5847.0},{"date":"2020-04-17","close":6028.0},{"date":"2020-04-20","close":6028.0},{"date":"2020-04-21","close":5927.0},{"date":"2020-04-22","close":5867.0},{"date":"2020-04-23","close":5927.0},{"date":"2020-04-24","close":5847.0},{"date":"2020-04-27","close":5967.0},{"date":"2020-04-28","close":5927.0},{"date":"2020-04-29","close":6048.0},{"date":"2020-05-04","close":5907.0},{"date":"2020-05-06","close":5987.0},{"date":"2020-05-07","close":6068.0},{"date":"2020-05-08","close":6248.0},{"date":"2020-05-11","close":6789.0},{"date":"2020-05-12","close":6708.0},{"date":"2020-05-13","close":8711.0},{"date":"2020-05-14","close":9973.0},{"date":"2020-05-15","close":9973.0},{"date":"2020-05-18","close":9732.0},{"date":"2020-05-19","close":10253.0},{"date":"2020-05-20","close":10574.0},{"date":"2020-05-21","close":10093.0},{"date":"2020-05-22","close":9752.0},{"date":"2020-05-25","close":9833.0},{"date":"2020-05-26","close":10253.0},{"date":"2020-05-27","close":9993.0},{"date":"2020-05-28","close":9773.0},{"date":"2020-05-29","close":9953.0},{"date":"2020-06-01","close":9873.0},{"date":"2020-06-02","close":9752.0},{"date":"2020-06-03","close":9612.0},{"date":"2020-06-04","close":10253.0},{"date":"2020-06-05","close":10013.0},{"date":"2020-06-08","close":10153.0},{"date":"2020-06-09","close":10293.0},{"date":"2020-06-10","close":10153.0},{"date":"2020-06-11","close":12015.0},{"date":"2020-06-12","close":12636.0},{"date":"2020-06-15","close":11535.0},{"date":"2020-06-16","close":12076.0},{"date":"2020-06-17","close":12937.0},{"date":"2020-06-18","close":14519.0},{"date":"2020-06-19","close":14539.0},{"date":"2020-06-22","close":14078.0},{"date":"2020-06-23","close":15100.0},{"date":"2020-06-24","close":14979.0},{"date":"2020-06-25","close":14479.0},{"date":"2020-06-26","close":14258.0},{"date":"2020-06-29","close":13437.0},{"date":"2020-06-30","close":13377.0},{"date":"2020-07-01","close":13217.0},{"date":"2020-07-02","close":14098.0},{"date":"2020-07-03","close":14939.0},{"date":"2020-07-06","close":17823.0},{"date":"2020-07-07","close":18044.0},{"date":"2020-07-08","close":18564.0},{"date":"2020-07-09","close":18564.0},{"date":"2020-07-10","close":18304.0},{"date":"2020-07-13","close":18304.0},{"date":"2020-07-14","close":17703.0},{"date":"2020-07-15","close":17663.0},{"date":"2020-07-16","close":18784.0},{"date":"2020-07-17","close":18504.0},{"date":"2020-07-20","close":18344.0},{"date":"2020-07-21","close":18364.0},{"date":"2020-07-22","close":18825.0},{"date":"2020-07-23","close":19606.0},{"date":"2020-07-24","close":18945.0},{"date":"2020-07-27","close":18905.0},{"date":"2020-07-28","close":20006.0},{"date":"2020-07-29","close":20106.0},{"date":"2020-07-30","close":19966.0},{"date":"2020-07-31","close":19846.0},{"date":"2020-08-03","close":20006.0},{"date":"2020-08-04","close":19385.0},{"date":"2020-08-05","close":19826.0},{"date":"2020-08-06","close":20006.0},{"date":"2020-08-07","close":21348.0},{"date":"2020-08-10","close":20787.0},{"date":"2020-08-11","close":20106.0},{"date":"2020-08-12","close":19586.0},{"date":"2020-08-13","close":19546.0},{"date":"2020-08-14","close":17943.0},{"date":"2020-08-18","close":16782.0},{"date":"2020-08-19","close":17463.0},{"date":"2020-08-20","close":16381.0},{"date":"2020-08-21","close":16642.0},{"date":"2020-08-24","close":17423.0},{"date":"2020-08-25","close":17883.0},{"date":"2020-08-26","close":17743.0},{"date":"2020-08-27","close":18644.0},{"date":"2020-08-28","close":18324.0},{"date":"2020-08-31","close":18003.0},{"date":"2020-09-01","close":17743.0},{"date":"2020-09-02","close":17983.0},{"date":"2020-09-03","close":17923.0},{"date":"2020-09-04","close":17383.0},{"date":"2020-09-07","close":17202.0},{"date":"2020-09-08","close":17242.0},{"date":"2020-09-09","close":16642.0},{"date":"2020-09-10","close":16842.0},{"date":"2020-09-11","close":16542.0},{"date":"2020-09-14","close":18825.0},{"date":"2020-09-15","close":18284.0},{"date":"2020-09-16","close":19025.0},{"date":"2020-09-17","close":19626.0},{"date":"2020-09-18","close":19425.0},{"date":"2020-09-21","close":18444.0},{"date":"2020-09-22","close":18564.0},{"date":"2020-09-23","close":17303.0},{"date":"2020-09-24","close":16161.0},{"date":"2020-09-25","close":15700.0},{"date":"2020-09-28","close":16301.0},{"date":"2020-09-29","close":16501.0},{"date":"2020-10-05","close":16742.0},{"date":"2020-10-06","close":16542.0},{"date":"2020-10-07","close":16461.0},{"date":"2020-10-08","close":16742.0},{"date":"2020-10-12","close":16962.0},{"date":"2020-10-13","close":16361.0},{"date":"2020-10-14","close":16001.0},{"date":"2020-10-15","close":15320.0},{"date":"2020-10-16","close":15180.0},{"date":"2020-10-19","close":14439.0},{"date":"2020-10-20","close":14579.0},{"date":"2020-10-21","close":14379.0},{"date":"2020-10-22","close":13958.0},{"date":"2020-10-23","close":13978.0},{"date":"2020-10-26","close":12877.0},{"date":"2020-10-27","close":13558.0},{"date":"2020-10-28","close":14719.0},{"date":"2020-10-29","close":14719.0},{"date":"2020-10-30","close":14098.0},{"date":"2020-11-02","close":14659.0},{"date":"2020-11-03","close":15260.0},{"date":"2020-11-04","close":15280.0},{"date":"2020-11-05","close":15700.0},{"date":"2020-11-06","close":15580.0},{"date":"2020-11-09","close":15821.0},{"date":"2020-11-10","close":15360.0},{"date":"2020-11-11","close":14959.0},{"date":"2020-11-12","close":15100.0},{"date":"2020-11-13","close":14979.0},{"date":"2020-11-16","close":15600.0},{"date":"2020-11-17","close":15620.0},{"date":"2020-11-18","close":15680.0},{"date":"2020-11-19","close":15580.0},{"date":"2020-11-20","close":15240.0},{"date":"2020-11-23","close":15260.0},{"date":"2020-11-24","close":15961.0},{"date":"2020-11-25","close":15660.0},{"date":"2020-11-26","close":16001.0},{"date":"2020-11-27","close":17863.0},{"date":"2020-11-30","close":17523.0},{"date":"2020-12-01","close":17383.0},{"date":"2020-12-02","close":17903.0},{"date":"2020-12-03","close":17643.0},{"date":"2020-12-04","close":17142.0},{"date":"2020-12-07","close":16662.0},{"date":"2020-12-08","close":17142.0},{"date":"2020-12-09","close":17523.0},{"date":"2020-12-10","close":17383.0},{"date":"2020-12-11","close":17242.0},{"date":"2020-12-14","close":17082.0},{"date":"2020-12-15","close":17142.0},{"date":"2020-12-16","close":18184.0},{"date":"2020-12-17","close":18304.0},{"date":"2020-12-18","close":18424.0},{"date":"2020-12-21","close":19045.0},{"date":"2020-12-22","close":18484.0},{"date":"2020-12-23","close":18064.0},{"date":"2020-12-24","close":18584.0},{"date":"2020-12-28","close":19145.0},{"date":"2020-12-29","close":19606.0},{"date":"2020-12-30","close":19866.0},{"date":"2021-01-04","close":22149.0},{"date":"2021-01-05","close":22069.0},{"date":"2021-01-06","close":22149.0},{"date":"2021-01-07","close":23311.0},{"date":"2021-01-08","close":24031.0},{"date":"2021-01-11","close":23351.0},{"date":"2021-01-12","close":22630.0},{"date":"2021-01-13","close":22590.0},{"date":"2021-01-14","close":24232.0},{"date":"2021-01-15","close":22910.0},{"date":"2021-01-18","close":21949.0},{"date":"2021-01-19","close":22670.0},{"date":"2021-01-20","close":23230.0},{"date":"2021-01-21","close":23431.0},{"date":"2021-01-22","close":24512.0},{"date":"2021-01-25","close":24993.0},{"date":"2021-01-26","close":25473.0},{"date":"2021-01-27","close":25473.0},{"date":"2021-01-28","close":24752.0},{"date":"2021-01-29","close":23871.0},{"date":"2021-02-01","close":24552.0},{"date":"2021-02-02","close":24031.0},{"date":"2021-02-03","close":25153.0},{"date":"2021-02-04","close":24512.0},{"date":"2021-02-05","close":24592.0},{"date":"2021-02-08","close":23511.0},{"date":"2021-02-09","close":23030.0},{"date":"2021-02-10","close":23431.0},{"date":"2021-02-15","close":23110.0},{"date":"2021-02-16","close":23311.0},{"date":"2021-02-17","close":22870.0},{"date":"2021-02-18","close":22269.0},{"date":"2021-02-19","close":22069.0},{"date":"2021-02-22","close":21508.0},{"date":"2021-02-23","close":21068.0},{"date":"2021-02-24","close":19826.0},{"date":"2021-02-25","close":20507.0},{"date":"2021-02-26","close":19425.0},{"date":"2021-03-02","close":19826.0},{"date":"2021-03-03","close":19806.0},{"date":"2021-03-04","close":19325.0},{"date":"2021-03-05","close":19145.0},{"date":"2021-03-08","close":18304.0},{"date":"2021-03-09","close":17883.0},{"date":"2021-03-10","close":18003.0},{"date":"2021-03-11","close":19986.0},{"date":"2021-03-12","close":20226.0},{"date":"2021-03-15","close":20066.0},{"date":"2021-03-16","close":20226.0},{"date":"2021-03-17","close":19786.0},{"date":"2021-03-18","close":20066.0},{"date":"2021-03-19","close":20146.0},{"date":"2021-03-22","close":19846.0},{"date":"2021-03-23","close":19485.0},{"date":"2021-03-24","close":19646.0},{"date":"2021-03-25","close":20226.0},{"date":"2021-03-26","close":19866.0},{"date":"2021-03-29","close":19706.0},{"date":"2021-03-30","close":20026.0},{"date":"2021-03-31","close":19686.0},{"date":"2021-04-01","close":21027.0},{"date":"2021-04-02","close":20747.0},{"date":"2021-04-05","close":20667.0},{"date":"2021-04-06","close":20627.0},{"date":"2021-04-07","close":20467.0},{"date":"2021-04-08","close":22590.0},{"date":"2021-04-09","close":22469.0},{"date":"2021-04-12","close":23831.0},{"date":"2021-04-13","close":24913.0},{"date":"2021-04-14","close":27356.0},{"date":"2021-04-15","close":28798.0},{"date":"2021-04-16","close":28878.0},{"date":"2021-04-19","close":29078.0},{"date":"2021-04-20","close":28517.0},{"date":"2021-04-21","close":28437.0},{"date":"2021-04-22","close":28718.0},{"date":"2021-04-23","close":30240.0},{"date":"2021-04-26","close":32963.0},{"date":"2021-04-27","close":31521.0},{"date":"2021-04-28","close":30520.0},{"date":"2021-04-29","close":29319.0},{"date":"2021-04-30","close":28958.0},{"date":"2021-05-03","close":28077.0},{"date":"2021-05-04","close":29399.0},{"date":"2021-05-06","close":28638.0},{"date":"2021-05-07","close":28718.0},{"date":"2021-05-10","close":29439.0},{"date":"2021-05-11","close":28197.0},{"date":"2021-05-12","close":27837.0},{"date":"2021-05-13","close":26435.0},{"date":"2021-05-14","close":28117.0},{"date":"2021-05-17","close":27957.0},{"date":"2021-05-18","close":28077.0},{"date":"2021-05-20","close":27997.0},{"date":"2021-05-21","close":28157.0},{"date":"2021-05-24","close":27556.0},{"date":"2021-05-25","close":27556.0},{"date":"2021-05-26","close":28037.0},{"date":"2021-05-27","close":28037.0},{"date":"2021-05-28","close":27877.0},{"date":"2021-05-31","close":26475.0},{"date":"2021-06-01","close":26795.0},{"date":"2021-06-02","close":26555.0},{"date":"2021-06-03","close":26515.0},{"date":"2021-06-04","close":26355.0},{"date":"2021-06-07","close":26154.0},{"date":"2021-06-08","close":25834.0},{"date":"2021-06-09","close":25273.0},{"date":"2021-06-10","close":26274.0},{"date":"2021-06-11","close":26995.0},{"date":"2021-06-14","close":26795.0},{"date":"2021-06-15","close":27556.0},{"date":"2021-06-16","close":27516.0},{"date":"2021-06-17","close":27436.0},{"date":"2021-06-18","close":28037.0},{"date":"2021-06-21","close":27196.0},{"date":"2021-06-22","close":26875.0},{"date":"2021-06-23","close":29639.0},{"date":"2021-06-24","close":28878.0},{"date":"2021-06-25","close":28437.0},{"date":"2021-06-28","close":27877.0},{"date":"2021-06-29","close":28157.0},{"date":"2021-06-30","close":29639.0},{"date":"2021-07-01","close":29038.0},{"date":"2021-07-02","close":28557.0},{"date":"2021-07-05","close":29118.0},{"date":"2021-07-06","close":30240.0},{"date":"2021-07-07","close":30760.0},{"date":"2021-07-08","close":29278.0},{"date":"2021-07-09","close":29679.0},{"date":"2021-07-12","close":30680.0},{"date":"2021-07-13","close":33244.0},{"date":"2021-07-14","close":33845.0},{"date":"2021-07-15","close":32843.0},{"date":"2021-07-16","close":33484.0},{"date":"2021-07-19","close":32683.0},{"date":"2021-07-20","close":30680.0},{"date":"2021-07-21","close":30480.0},{"date":"2021-07-22","close":29799.0},{"date":"2021-07-23","close":30240.0},{"date":"2021-07-26","close":30440.0},{"date":"2021-07-27","close":30400.0},{"date":"2021-07-28","close":29879.0},{"date":"2021-07-29","close":29919.0},{"date":"2021-07-30","close":29839.0},{"date":"2021-08-02","close":29158.0},{"date":"2021-08-03","close":29078.0},{"date":"2021-08-04","close":29038.0},{"date":"2021-08-05","close":31041.0},{"date":"2021-08-06","close":31642.0},{"date":"2021-08-09","close":32923.0},{"date":"2021-08-10","close":32042.0},{"date":"2021-08-11","close":31882.0},{"date":"2021-08-12","close":34525.0},{"date":"2021-08-13","close":32763.0},{"date":"2021-08-17","close":30921.0},{"date":"2021-08-18","close":31561.0},{"date":"2021-08-19","close":30400.0},{"date":"2021-08-20","close":29639.0},{"date":"2021-08-23","close":29759.0},{"date":"2021-08-24","close":28998.0},{"date":"2021-08-25","close":29278.0},{"date":"2021-08-26","close":28638.0},{"date":"2021-08-27","close":28998.0},{"date":"2021-08-30","close":28718.0},{"date":"2021-08-31","close":29519.0},{"date":"2021-09-01","close":29158.0},{"date":"2021-09-02","close":28117.0},{"date":"2021-09-03","close":28678.0},{"date":"2021-09-06","close":29439.0},{"date":"2021-09-07","close":31001.0},{"date":"2021-09-08","close":30760.0},{"date":"2021-09-09","close":30560.0},{"date":"2021-09-10","close":30680.0},{"date":"2021-09-13","close":31561.0},{"date":"2021-09-14","close":31481.0},{"date":"2021-09-15","close":32082.0},{"date":"2021-09-16","close":32483.0},{"date":"2021-09-17","close":31401.0},{"date":"2021-09-23","close":31041.0},{"date":"2021-09-24","close":31922.0},{"date":"2021-09-27","close":33043.0},{"date":"2021-09-28","close":31962.0},{"date":"2021-09-29","close":33524.0},{"date":"2021-09-30","close":36648.0},{"date":"2021-10-01","close":35407.0},{"date":"2021-10-05","close":36969.0},{"date":"2021-10-06","close":37009.0},{"date":"2021-10-07","close":35647.0},{"date":"2021-10-08","close":38451.0},{"date":"2021-10-12","close":37850.0},{"date":"2021-10-13","close":38851.0},{"date":"2021-10-14","close":38651.0},{"date":"2021-10-15","close":38971.0},{"date":"2021-10-18","close":39612.0},{"date":"2021-10-19","close":39732.0},{"date":"2021-10-20","close":37730.0},{"date":"2021-10-21","close":36047.0},{"date":"2021-10-22","close":35046.0},{"date":"2021-10-25","close":35687.0},{"date":"2021-10-26","close":36007.0},{"date":"2021-10-27","close":35407.0},{"date":"2021-10-28","close":33684.0},{"date":"2021-10-29","close":33804.0},{"date":"2021-11-01","close":32643.0},{"date":"2021-11-02","close":32202.0},{"date":"2021-11-03","close":32483.0},{"date":"2021-11-04","close":33885.0},{"date":"2021-11-05","close":33684.0},{"date":"2021-11-08","close":34285.0},{"date":"2021-11-09","close":35447.0},{"date":"2021-11-10","close":34806.0},{"date":"2021-11-11","close":39853.0},{"date":"2021-11-12","close":44098.0},{"date":"2021-11-15","close":43858.0},{"date":"2021-11-16","close":45500.0},{"date":"2021-11-17","close":45100.0},{"date":"2021-11-18","close":44459.0},{"date":"2021-11-19","close":43537.0},{"date":"2021-11-22","close":42336.0},{"date":"2021-11-23","close":40654.0},{"date":"2021-11-24","close":42216.0},{"date":"2021-11-25","close":41775.0},{"date":"2021-11-26","close":42857.0},{"date":"2021-11-29","close":43938.0},{"date":"2021-11-30","close":44419.0},{"date":"2021-12-01","close":42857.0},{"date":"2021-12-02","close":37730.0},{"date":"2021-12-03","close":38451.0},{"date":"2021-12-06","close":37730.0},{"date":"2021-12-07","close":37169.0},{"date":"2021-12-08","close":38371.0},{"date":"2021-12-09","close":37970.0},{"date":"2021-12-10","close":37569.0},{"date":"2021-12-13","close":36528.0},{"date":"2021-12-14","close":36248.0},{"date":"2021-12-15","close":35727.0},{"date":"2021-12-16","close":36328.0},{"date":"2021-12-17","close":36128.0},{"date":"2021-12-20","close":35046.0},{"date":"2021-12-21","close":35647.0},{"date":"2021-12-22","close":36168.0},{"date":"2021-12-23","close":36168.0},{"date":"2021-12-24","close":36288.0},{"date":"2021-12-27","close":36488.0},{"date":"2021-12-28","close":38731.0},{"date":"2021-12-29","close":39011.0},{"date":"2021-12-30","close":39572.0},{"date":"2022-01-03","close":37449.0},{"date":"2022-01-04","close":36808.0},{"date":"2022-01-05","close":35246.0},{"date":"2022-01-06","close":34926.0},{"date":"2022-01-07","close":34646.0},{"date":"2022-01-10","close":33684.0},{"date":"2022-01-11","close":32763.0},{"date":"2022-01-12","close":34445.0},{"date":"2022-01-13","close":33965.0},{"date":"2022-01-14","close":33604.0},{"date":"2022-01-17","close":34005.0},{"date":"2022-01-18","close":33124.0},{"date":"2022-01-19","close":31882.0},{"date":"2022-01-20","close":33564.0},{"date":"2022-01-21","close":32122.0},{"date":"2022-01-24","close":30320.0},{"date":"2022-01-25","close":29038.0},{"date":"2022-01-26","close":29038.0},{"date":"2022-01-27","close":27596.0},{"date":"2022-01-28","close":27276.0},{"date":"2022-02-03","close":28197.0},{"date":"2022-02-04","close":28758.0},{"date":"2022-02-07","close":28638.0},{"date":"2022-02-08","close":28557.0},{"date":"2022-02-09","close":29238.0},{"date":"2022-02-10","close":27917.0},{"date":"2022-02-11","close":27596.0},{"date":"2022-02-14","close":27276.0},{"date":"2022-02-15","close":26675.0},{"date":"2022-02-16","close":28397.0},{"date":"2022-02-17","close":28037.0},{"date":"2022-02-18","close":28077.0},{"date":"2022-02-21","close":28237.0},{"date":"2022-02-22","close":27756.0},{"date":"2022-02-23","close":28037.0},{"date":"2022-02-24","close":26795.0},{"date":"2022-02-25","close":28197.0},{"date":"2022-02-28","close":28397.0},{"date":"2022-03-02","close":29038.0},{"date":"2022-03-03","close":29399.0},{"date":"2022-03-04","close":28758.0},{"date":"2022-03-07","close":27716.0},{"date":"2022-03-08","close":27436.0},{"date":"2022-03-10","close":27796.0},{"date":"2022-03-11","close":28117.0},{"date":"2022-03-14","close":25794.0},{"date":"2022-03-15","close":25513.0},{"date":"2022-03-16","close":26795.0},{"date":"2022-03-17","close":28598.0},{"date":"2022-03-18","close":28397.0},{"date":"2022-03-21","close":28517.0},{"date":"2022-03-22","close":28517.0},{"date":"2022-03-23","close":30841.0},{"date":"2022-03-24","close":30560.0},{"date":"2022-03-25","close":30720.0},{"date":"2022-03-28","close":30440.0},{"date":"2022-03-29","close":31481.0},{"date":"2022-03-30","close":31081.0},{"date":"2022-03-31","close":32002.0},{"date":"2022-04-01","close":31401.0},{"date":"2022-04-04","close":33804.0},{"date":"2022-04-05","close":35407.0},{"date":"2022-04-06","close":36047.0},{"date":"2022-04-07","close":34846.0},{"date":"2022-04-08","close":36128.0},{"date":"2022-04-11","close":33804.0},{"date":"2022-04-12","close":33845.0},{"date":"2022-04-13","close":34565.0},{"date":"2022-04-14","close":34966.0},{"date":"2022-04-15","close":34125.0},{"date":"2022-04-18","close":32683.0},{"date":"2022-04-19","close":32483.0},{"date":"2022-04-20","close":32363.0},{"date":"2022-04-21","close":33043.0},{"date":"2022-04-22","close":32523.0},{"date":"2022-04-25","close":31602.0},{"date":"2022-04-26","close":32963.0},{"date":"2022-04-27","close":32763.0},{"date":"2022-04-28","close":32723.0},{"date":"2022-04-29","close":33043.0},{"date":"2022-05-02","close":33043.0},{"date":"2022-05-03","close":33324.0},{"date":"2022-05-04","close":33204.0},{"date":"2022-05-06","close":32282.0},{"date":"2022-05-09","close":30200.0},{"date":"2022-05-10","close":30520.0},{"date":"2022-05-11","close":32082.0},{"date":"2022-05-12","close":32403.0},{"date":"2022-05-13","close":33724.0},{"date":"2022-05-16","close":33925.0},{"date":"2022-05-17","close":33845.0},{"date":"2022-05-18","close":33524.0},{"date":"2022-05-19","close":34405.0},{"date":"2022-05-20","close":34205.0},{"date":"2022-05-23","close":34325.0},{"date":"2022-05-24","close":33684.0},{"date":"2022-05-25","close":32923.0},{"date":"2022-05-26","close":32803.0},{"date":"2022-05-27","close":32763.0},{"date":"2022-05-30","close":32843.0},{"date":"2022-05-31","close":33324.0},{"date":"2022-06-02","close":33324.0},{"date":"2022-06-03","close":33003.0},{"date":"2022-06-07","close":31962.0},{"date":"2022-06-08","close":31481.0},{"date":"2022-06-09","close":31722.0},{"date":"2022-06-10","close":31201.0},{"date":"2022-06-13","close":29719.0},{"date":"2022-06-14","close":29399.0},{"date":"2022-06-15","close":28237.0},{"date":"2022-06-16","close":28918.0},{"date":"2022-06-17","close":29118.0},{"date":"2022-06-20","close":28397.0},{"date":"2022-06-21","close":28157.0},{"date":"2022-06-22","close":26675.0},{"date":"2022-06-23","close":25553.0},{"date":"2022-06-24","close":26875.0},{"date":"2022-06-27","close":27716.0},{"date":"2022-06-28","close":27716.0},{"date":"2022-06-29","close":26595.0},{"date":"2022-06-30","close":24792.0},{"date":"2022-07-01","close":24192.0},{"date":"2022-07-04","close":24031.0},{"date":"2022-07-05","close":24712.0},{"date":"2022-07-06","close":23911.0},{"date":"2022-07-07","close":24512.0},{"date":"2022-07-08","close":24392.0},{"date":"2022-07-11","close":24352.0},{"date":"2022-07-12","close":22950.0},{"date":"2022-07-13","close":24592.0},{"date":"2022-07-14","close":25273.0},{"date":"2022-07-15","close":24792.0},{"date":"2022-07-18","close":25433.0},{"date":"2022-07-19","close":25513.0},{"date":"2022-07-20","close":25634.0},{"date":"2022-07-21","close":25674.0},{"date":"2022-07-22","close":26034.0},{"date":"2022-07-25","close":25674.0},{"date":"2022-07-26","close":25714.0},{"date":"2022-07-27","close":25794.0},{"date":"2022-07-28","close":26395.0},{"date":"2022-07-29","close":26395.0},{"date":"2022-08-01","close":27035.0},{"date":"2022-08-02","close":26715.0},{"date":"2022-08-03","close":27236.0},{"date":"2022-08-04","close":27356.0},{"date":"2022-08-05","close":27436.0},{"date":"2022-08-08","close":27316.0},{"date":"2022-08-09","close":27436.0},{"date":"2022-08-10","close":29439.0},{"date":"2022-08-11","close":29839.0},{"date":"2022-08-12","close":30680.0},{"date":"2022-08-16","close":30360.0},{"date":"2022-08-17","close":30280.0},{"date":"2022-08-18","close":29078.0},{"date":"2022-08-19","close":28357.0},{"date":"2022-08-22","close":28317.0},{"date":"2022-08-23","close":27716.0},{"date":"2022-08-24","close":27716.0},{"date":"2022-08-25","close":28437.0},{"date":"2022-08-26","close":27756.0},{"date":"2022-08-29","close":26555.0},{"date":"2022-08-30","close":27236.0},{"date":"2022-08-31","close":27276.0},{"date":"2022-09-01","close":26234.0},{"date":"2022-09-02","close":26074.0},{"date":"2022-09-05","close":25393.0},{"date":"2022-09-06","close":25674.0},{"date":"2022-09-07","close":25113.0},{"date":"2022-09-08","close":27196.0},{"date":"2022-09-13","close":28317.0},{"date":"2022-09-14","close":29038.0},{"date":"2022-09-15","close":29319.0},{"date":"2022-09-16","close":30440.0},{"date":"2022-09-19","close":28838.0},{"date":"2022-09-20","close":32002.0},{"date":"2022-09-21","close":32323.0},{"date":"2022-09-22","close":32483.0},{"date":"2022-09-23","close":30640.0},{"date":"2022-09-26","close":28237.0},{"date":"2022-09-27","close":27877.0},{"date":"2022-09-28","close":26355.0},{"date":"2022-09-29","close":25794.0},{"date":"2022-09-30","close":24752.0},{"date":"2022-10-04","close":25273.0},{"date":"2022-10-05","close":25794.0},{"date":"2022-10-06","close":27276.0},{"date":"2022-10-07","close":26955.0},{"date":"2022-10-11","close":25353.0},{"date":"2022-10-12","close":25473.0},{"date":"2022-10-13","close":24552.0},{"date":"2022-10-14","close":25233.0},{"date":"2022-10-17","close":25994.0},{"date":"2022-10-18","close":26194.0},{"date":"2022-10-19","close":26395.0},{"date":"2022-10-20","close":25473.0},{"date":"2022-10-21","close":26355.0},{"date":"2022-10-24","close":26555.0},{"date":"2022-10-25","close":25954.0},{"date":"2022-10-26","close":25634.0},{"date":"2022-10-27","close":26074.0},{"date":"2022-10-28","close":26955.0},{"date":"2022-10-31","close":26315.0},{"date":"2022-11-01","close":26875.0},{"date":"2022-11-02","close":27035.0},{"date":"2022-11-03","close":27356.0},{"date":"2022-11-04","close":27516.0},{"date":"2022-11-07","close":26955.0},{"date":"2022-11-08","close":26995.0},{"date":"2022-11-09","close":26955.0},{"date":"2022-11-10","close":26555.0},{"date":"2022-11-11","close":27676.0},{"date":"2022-11-14","close":27997.0},{"date":"2022-11-15","close":28197.0},{"date":"2022-11-16","close":27035.0},{"date":"2022-11-17","close":26395.0},{"date":"2022-11-18","close":26114.0},{"date":"2022-11-21","close":25473.0},{"date":"2022-11-22","close":25113.0},{"date":"2022-11-23","close":25594.0},{"date":"2022-11-24","close":26234.0},{"date":"2022-11-25","close":26234.0},{"date":"2022-11-28","close":26315.0},{"date":"2022-11-29","close":26154.0},{"date":"2022-11-30","close":26114.0},{"date":"2022-12-01","close":26355.0},{"date":"2022-12-02","close":25954.0},{"date":"2022-12-05","close":25313.0},{"date":"2022-12-06","close":24913.0},{"date":"2022-12-07","close":24792.0},{"date":"2022-12-08","close":24552.0},{"date":"2022-12-09","close":23070.0},{"date":"2022-12-12","close":22509.0},{"date":"2022-12-13","close":22269.0},{"date":"2022-12-14","close":22950.0},{"date":"2022-12-15","close":22830.0},{"date":"2022-12-16","close":22910.0},{"date":"2022-12-19","close":22670.0},{"date":"2022-12-20","close":22069.0},{"date":"2022-12-21","close":21989.0},{"date":"2022-12-22","close":22029.0},{"date":"2022-12-23","close":20827.0},{"date":"2022-12-26","close":20987.0},{"date":"2022-12-27","close":21708.0},{"date":"2022-12-28","close":20146.0},{"date":"2022-12-29","close":19906.0},{"date":"2023-01-02","close":19626.0},{"date":"2023-01-03","close":19666.0},{"date":"2023-01-04","close":19766.0},{"date":"2023-01-05","close":19325.0},{"date":"2023-01-06","close":19906.0},{"date":"2023-01-09","close":20467.0},{"date":"2023-01-10","close":20106.0},{"date":"2023-01-11","close":20947.0},{"date":"2023-01-12","close":21027.0},{"date":"2023-01-13","close":20987.0},{"date":"2023-01-16","close":20867.0},{"date":"2023-01-17","close":20427.0},{"date":"2023-01-18","close":20747.0},{"date":"2023-01-19","close":20547.0},{"date":"2023-01-20","close":20547.0},{"date":"2023-01-25","close":20787.0},{"date":"2023-01-26","close":21468.0},{"date":"2023-01-27","close":21148.0},{"date":"2023-01-30","close":21108.0},{"date":"2023-01-31","close":21308.0},{"date":"2023-02-01","close":21468.0},{"date":"2023-02-02","close":21628.0},{"date":"2023-02-03","close":21508.0},{"date":"2023-02-06","close":21468.0},{"date":"2023-02-07","close":22349.0},{"date":"2023-02-08","close":22029.0},{"date":"2023-02-09","close":22389.0},{"date":"2023-02-10","close":21949.0},{"date":"2023-02-13","close":21548.0},{"date":"2023-02-14","close":22149.0},{"date":"2023-02-15","close":21228.0},{"date":"2023-02-16","close":22509.0},{"date":"2023-02-17","close":22710.0},{"date":"2023-02-20","close":22269.0},{"date":"2023-02-21","close":23030.0},{"date":"2023-02-22","close":21829.0},{"date":"2023-02-23","close":21508.0},{"date":"2023-02-24","close":21188.0},{"date":"2023-02-27","close":20907.0},{"date":"2023-02-28","close":22750.0},{"date":"2023-03-02","close":23030.0},{"date":"2023-03-03","close":25033.0},{"date":"2023-03-06","close":24232.0},{"date":"2023-03-07","close":23671.0},{"date":"2023-03-08","close":23391.0},{"date":"2023-03-09","close":22309.0},{"date":"2023-03-10","close":21508.0},{"date":"2023-03-13","close":21869.0},{"date":"2023-03-14","close":20787.0},{"date":"2023-03-15","close":20987.0},{"date":"2023-03-16","close":20587.0},{"date":"2023-03-17","close":20226.0},{"date":"2023-03-20","close":20186.0},{"date":"2023-03-21","close":21148.0},{"date":"2023-03-22","close":21949.0},{"date":"2023-03-23","close":21548.0},{"date":"2023-03-24","close":21108.0},{"date":"2023-03-27","close":21869.0},{"date":"2023-03-28","close":21388.0},{"date":"2023-03-29","close":22830.0},{"date":"2023-03-30","close":22750.0},{"date":"2023-03-31","close":22790.0},{"date":"2023-04-03","close":24112.0},{"date":"2023-04-04","close":22630.0},{"date":"2023-04-05","close":23270.0},{"date":"2023-04-06","close":22950.0},{"date":"2023-04-07","close":23591.0},{"date":"2023-04-10","close":23351.0},{"date":"2023-04-11","close":22469.0},{"date":"2023-04-12","close":21668.0},{"date":"2023-04-13","close":21548.0},{"date":"2023-04-14","close":21708.0},{"date":"2023-04-17","close":21428.0},{"date":"2023-04-18","close":21148.0},{"date":"2023-04-19","close":21548.0},{"date":"2023-04-20","close":21068.0},{"date":"2023-04-21","close":20947.0},{"date":"2023-04-24","close":20547.0},{"date":"2023-04-25","close":19806.0},{"date":"2023-04-26","close":20146.0},{"date":"2023-04-27","close":20266.0},{"date":"2023-04-28","close":19786.0},{"date":"2023-05-02","close":20146.0},{"date":"2023-05-03","close":19746.0},{"date":"2023-05-04","close":19646.0},{"date":"2023-05-08","close":19405.0},{"date":"2023-05-09","close":19025.0},{"date":"2023-05-10","close":18865.0},{"date":"2023-05-11","close":18424.0},{"date":"2023-05-12","close":18344.0},{"date":"2023-05-15","close":17943.0},{"date":"2023-05-16","close":17863.0},{"date":"2023-05-17","close":18324.0},{"date":"2023-05-18","close":18524.0},{"date":"2023-05-19","close":19025.0},{"date":"2023-05-22","close":18945.0},{"date":"2023-05-23","close":19365.0},{"date":"2023-05-24","close":19285.0},{"date":"2023-05-25","close":19225.0},{"date":"2023-05-26","close":19125.0},{"date":"2023-05-30","close":19225.0},{"date":"2023-05-31","close":19445.0},{"date":"2023-06-01","close":19145.0},{"date":"2023-06-02","close":19385.0},{"date":"2023-06-05","close":19586.0},{"date":"2023-06-07","close":20006.0},{"date":"2023-06-08","close":19786.0},{"date":"2023-06-09","close":19425.0},{"date":"2023-06-12","close":19485.0},{"date":"2023-06-13","close":19305.0},{"date":"2023-06-14","close":19085.0},{"date":"2023-06-15","close":18905.0},{"date":"2023-06-16","close":18784.0},{"date":"2023-06-19","close":18564.0},{"date":"2023-06-20","close":18164.0},{"date":"2023-06-21","close":17463.0},{"date":"2023-06-22","close":16982.0},{"date":"2023-06-23","close":16582.0},{"date":"2023-06-26","close":16882.0},{"date":"2023-06-27","close":16481.0},{"date":"2023-06-28","close":16061.0},{"date":"2023-06-29","close":15901.0},{"date":"2023-06-30","close":16021.0},{"date":"2023-07-03","close":16662.0},{"date":"2023-07-04","close":16361.0},{"date":"2023-07-05","close":16501.0},{"date":"2023-07-06","close":15821.0},{"date":"2023-07-07","close":15680.0},{"date":"2023-07-10","close":15740.0},{"date":"2023-07-11","close":15821.0},{"date":"2023-07-12","close":15821.0},{"date":"2023-07-13","close":15881.0},{"date":"2023-07-14","close":15680.0},{"date":"2023-07-17","close":15740.0},{"date":"2023-07-18","close":15540.0},{"date":"2023-07-19","close":15340.0},{"date":"2023-07-20","close":16241.0},{"date":"2023-07-21","close":16141.0},{"date":"2023-07-24","close":15881.0},{"date":"2023-07-25","close":15901.0},{"date":"2023-07-26","close":15680.0},{"date":"2023-07-27","close":14899.0},{"date":"2023-07-28","close":15720.0},{"date":"2023-07-31","close":16301.0},{"date":"2023-08-01","close":16361.0},{"date":"2023-08-02","close":16061.0},{"date":"2023-08-03","close":15941.0},{"date":"2023-08-04","close":15620.0},{"date":"2023-08-07","close":15060.0},{"date":"2023-08-08","close":14939.0},{"date":"2023-08-09","close":15180.0},{"date":"2023-08-10","close":15300.0},{"date":"2023-08-11","close":15200.0},{"date":"2023-08-14","close":14779.0},{"date":"2023-08-16","close":14118.0},{"date":"2023-08-17","close":14258.0},{"date":"2023-08-18","close":14018.0},{"date":"2023-08-21","close":14559.0},{"date":"2023-08-22","close":14599.0},{"date":"2023-08-23","close":14118.0},{"date":"2023-08-24","close":14319.0},{"date":"2023-08-25","close":14479.0},{"date":"2023-08-28","close":14559.0},{"date":"2023-08-29","close":14719.0},{"date":"2023-08-30","close":14619.0},{"date":"2023-08-31","close":14339.0},{"date":"2023-09-01","close":14899.0},{"date":"2023-09-04","close":16562.0},{"date":"2023-09-05","close":21508.0},{"date":"2023-09-06","close":23671.0},{"date":"2023-09-07","close":22509.0},{"date":"2023-09-08","close":21788.0},{"date":"2023-09-11","close":21268.0},{"date":"2023-09-12","close":22630.0},{"date":"2023-09-13","close":22990.0},{"date":"2023-09-14","close":23070.0},{"date":"2023-09-15","close":23190.0},{"date":"2023-09-18","close":22229.0},{"date":"2023-09-19","close":21748.0},{"date":"2023-09-20","close":21508.0},{"date":"2023-09-21","close":21148.0},{"date":"2023-09-22","close":21829.0},{"date":"2023-09-25","close":21748.0},{"date":"2023-09-26","close":21668.0},{"date":"2023-09-27","close":22550.0},{"date":"2023-10-04","close":23110.0},{"date":"2023-10-05","close":25033.0},{"date":"2023-10-06","close":27917.0},{"date":"2023-10-10","close":27516.0},{"date":"2023-10-11","close":27316.0},{"date":"2023-10-12","close":30881.0},{"date":"2023-10-13","close":29919.0},{"date":"2023-10-16","close":30080.0},{"date":"2023-10-17","close":28077.0},{"date":"2023-10-18","close":29359.0},{"date":"2023-10-19","close":29759.0},{"date":"2023-10-20","close":29078.0},{"date":"2023-10-23","close":27917.0},{"date":"2023-10-24","close":28638.0},{"date":"2023-10-25","close":27236.0},{"date":"2023-10-26","close":25874.0},{"date":"2023-10-27","close":26755.0},{"date":"2023-10-30","close":26515.0},{"date":"2023-10-31","close":24632.0},{"date":"2023-11-01","close":24072.0},{"date":"2023-11-02","close":25233.0},{"date":"2023-11-03","close":25393.0},{"date":"2023-11-06","close":27116.0},{"date":"2023-11-07","close":26915.0},{"date":"2023-11-08","close":26194.0},{"date":"2023-11-09","close":25674.0},{"date":"2023-11-10","close":24873.0},{"date":"2023-11-13","close":24472.0},{"date":"2023-11-14","close":25273.0},{"date":"2023-11-15","close":25994.0},{"date":"2023-11-16","close":26114.0},{"date":"2023-11-17","close":25914.0},{"date":"2023-11-20","close":26675.0},{"date":"2023-11-21","close":26595.0},{"date":"2023-11-22","close":26555.0},{"date":"2023-11-23","close":27316.0},{"date":"2023-11-24","close":26795.0},{"date":"2023-11-27","close":26595.0},{"date":"2023-11-28","close":25754.0},{"date":"2023-11-29","close":25834.0},{"date":"2023-11-30","close":27556.0},{"date":"2023-12-01","close":27076.0},{"date":"2023-12-04","close":28117.0},{"date":"2023-12-05","close":26395.0},{"date":"2023-12-06","close":26154.0},{"date":"2023-12-07","close":26355.0},{"date":"2023-12-08","close":26675.0},{"date":"2023-12-11","close":27396.0},{"date":"2023-12-12","close":27116.0},{"date":"2023-12-13","close":26154.0},{"date":"2023-12-14","close":26274.0},{"date":"2023-12-15","close":26715.0},{"date":"2023-12-18","close":28598.0},{"date":"2023-12-19","close":28838.0},{"date":"2023-12-20","close":27997.0},{"date":"2023-12-21","close":27116.0},{"date":"2023-12-22","close":26274.0},{"date":"2023-12-26","close":23751.0},{"date":"2023-12-27","close":24512.0},{"date":"2023-12-28","close":24472.0},{"date":"2024-01-02","close":24352.0},{"date":"2024-01-03","close":23951.0},{"date":"2024-01-04","close":24031.0},{"date":"2024-01-05","close":24833.0},{"date":"2024-01-08","close":24873.0},{"date":"2024-01-09","close":25193.0},{"date":"2024-01-10","close":24472.0},{"date":"2024-01-11","close":24232.0},{"date":"2024-01-12","close":23631.0},{"date":"2024-01-15","close":25393.0},{"date":"2024-01-16","close":24873.0},{"date":"2024-01-17","close":25674.0},{"date":"2024-01-18","close":25273.0},{"date":"2024-01-19","close":25513.0},{"date":"2024-01-22","close":24272.0},{"date":"2024-01-23","close":23751.0},{"date":"2024-01-24","close":22509.0},{"date":"2024-01-25","close":23270.0},{"date":"2024-01-26","close":23871.0},{"date":"2024-01-29","close":24312.0},{"date":"2024-01-30","close":23311.0},{"date":"2024-01-31","close":24953.0},{"date":"2024-02-01","close":24752.0},{"date":"2024-02-02","close":26435.0},{"date":"2024-02-05","close":25794.0},{"date":"2024-02-06","close":32843.0},{"date":"2024-02-07","close":27957.0},{"date":"2024-02-08","close":27196.0},{"date":"2024-02-13","close":27676.0},{"date":"2024-02-14","close":29759.0},{"date":"2024-02-15","close":29639.0},{"date":"2024-02-16","close":28317.0},{"date":"2024-02-19","close":28117.0},{"date":"2024-02-20","close":30720.0},{"date":"2024-02-21","close":31001.0},{"date":"2024-02-22","close":29319.0},{"date":"2024-02-23","close":27556.0},{"date":"2024-02-26","close":27196.0},{"date":"2024-02-27","close":26435.0},{"date":"2024-02-28","close":25794.0},{"date":"2024-02-29","close":27516.0},{"date":"2024-03-04","close":28277.0},{"date":"2024-03-05","close":28477.0},{"date":"2024-03-06","close":27676.0},{"date":"2024-03-07","close":26835.0},{"date":"2024-03-08","close":26835.0},{"date":"2024-03-11","close":26835.0},{"date":"2024-03-12","close":27076.0},{"date":"2024-03-13","close":25954.0},{"date":"2024-03-14","close":25233.0},{"date":"2024-03-15","close":25153.0},{"date":"2024-03-18","close":25433.0},{"date":"2024-03-19","close":25273.0},{"date":"2024-03-20","close":25113.0},{"date":"2024-03-21","close":24913.0},{"date":"2024-03-22","close":24792.0},{"date":"2024-03-25","close":24432.0},{"date":"2024-03-26","close":24031.0},{"date":"2024-03-27","close":23591.0},{"date":"2024-03-28","close":23150.0},{"date":"2024-03-29","close":22590.0},{"date":"2024-04-01","close":22550.0},{"date":"2024-04-02","close":22870.0},{"date":"2024-04-03","close":23150.0},{"date":"2024-04-04","close":23311.0},{"date":"2024-04-05","close":22389.0},{"date":"2024-04-08","close":21428.0},{"date":"2024-04-09","close":21468.0},{"date":"2024-04-11","close":22550.0},{"date":"2024-04-12","close":22550.0},{"date":"2024-04-15","close":22550.0},{"date":"2024-04-16","close":22550.0},{"date":"2024-04-17","close":22550.0},{"date":"2024-04-18","close":22550.0},{"date":"2024-04-19","close":22550.0},{"date":"2024-04-22","close":22550.0},{"date":"2024-04-23","close":22550.0},{"date":"2024-04-24","close":22520.0},{"date":"2024-04-25","close":22520.0},{"date":"2024-04-26","close":22520.0},{"date":"2024-04-29","close":22520.0},{"date":"2024-04-30","close":22520.0},{"date":"2024-05-02","close":22520.0},{"date":"2024-05-03","close":21150.0},{"date":"2024-05-07","close":19750.0},{"date":"2024-05-08","close":19270.0},{"date":"2024-05-09","close":20400.0},{"date":"2024-05-10","close":19380.0},{"date":"2024-05-13","close":19230.0},{"date":"2024-05-14","close":19190.0},{"date":"2024-05-16","close":19250.0},{"date":"2024-05-17","close":19160.0},{"date":"2024-05-20","close":18370.0},{"date":"2024-05-21","close":17650.0},{"date":"2024-05-22","close":17280.0},{"date":"2024-05-23","close":17400.0},{"date":"2024-05-24","close":16420.0},{"date":"2024-05-27","close":16540.0},{"date":"2024-05-28","close":16930.0},{"date":"2024-05-29","close":16420.0},{"date":"2024-05-30","close":15970.0},{"date":"2024-05-31","close":16800.0},{"date":"2024-06-03","close":17130.0},{"date":"2024-06-04","close":16910.0},{"date":"2024-06-05","close":18160.0},{"date":"2024-06-07","close":18620.0},{"date":"2024-06-10","close":19020.0},{"date":"2024-06-11","close":19160.0},{"date":"2024-06-12","close":18110.0},{"date":"2024-06-13","close":18170.0},{"date":"2024-06-14","close":17400.0},{"date":"2024-06-17","close":17080.0},{"date":"2024-06-18","close":17030.0},{"date":"2024-06-19","close":16960.0},{"date":"2024-06-20","close":16450.0},{"date":"2024-06-21","close":16350.0},{"date":"2024-06-24","close":15320.0},{"date":"2024-06-25","close":15290.0},{"date":"2024-06-26","close":15150.0},{"date":"2024-06-27","close":15080.0},{"date":"2024-06-28","close":15110.0},{"date":"2024-07-01","close":15490.0},{"date":"2024-07-02","close":15220.0},{"date":"2024-07-03","close":14840.0},{"date":"2024-07-04","close":14630.0},{"date":"2024-07-05","close":14280.0},{"date":"2024-07-08","close":14170.0},{"date":"2024-07-09","close":14020.0},{"date":"2024-07-10","close":13350.0},{"date":"2024-07-11","close":13180.0},{"date":"2024-07-12","close":13160.0},{"date":"2024-07-15","close":13000.0},{"date":"2024-07-16","close":12470.0},{"date":"2024-07-17","close":12730.0},{"date":"2024-07-18","close":13000.0},{"date":"2024-07-19","close":13290.0},{"date":"2024-07-22","close":12990.0},{"date":"2024-07-23","close":13130.0},{"date":"2024-07-24","close":13000.0},{"date":"2024-07-25","close":13150.0},{"date":"2024-07-26","close":13280.0},{"date":"2024-07-29","close":13140.0},{"date":"2024-07-30","close":13400.0},{"date":"2024-07-31","close":13640.0},{"date":"2024-08-01","close":13650.0},{"date":"2024-08-02","close":13620.0},{"date":"2024-08-05","close":12000.0},{"date":"2024-08-06","close":12980.0},{"date":"2024-08-07","close":12870.0},{"date":"2024-08-08","close":12500.0},{"date":"2024-08-09","close":12770.0},{"date":"2024-08-12","close":12980.0},{"date":"2024-08-13","close":13130.0},{"date":"2024-08-14","close":13350.0},{"date":"2024-08-16","close":12550.0},{"date":"2024-08-19","close":12000.0},{"date":"2024-08-20","close":12610.0},{"date":"2024-08-21","close":12360.0},{"date":"2024-08-22","close":11950.0},{"date":"2024-08-23","close":11660.0},{"date":"2024-08-26","close":11570.0},{"date":"2024-08-27","close":11680.0},{"date":"2024-08-28","close":11250.0},{"date":"2024-08-29","close":11400.0},{"date":"2024-08-30","close":11090.0},{"date":"2024-09-02","close":11950.0},{"date":"2024-09-03","close":12310.0},{"date":"2024-09-04","close":11750.0},{"date":"2024-09-05","close":11660.0},{"date":"2024-09-06","close":10960.0},{"date":"2024-09-09","close":10710.0},{"date":"2024-09-10","close":10440.0},{"date":"2024-09-11","close":10850.0},{"date":"2024-09-12","close":11470.0},{"date":"2024-09-13","close":11460.0},{"date":"2024-09-19","close":11390.0},{"date":"2024-09-20","close":11370.0},{"date":"2024-09-23","close":11500.0},{"date":"2024-09-24","close":13010.0},{"date":"2024-09-25","close":12670.0},{"date":"2024-09-26","close":13060.0},{"date":"2024-09-27","close":13250.0},{"date":"2024-09-30","close":12520.0},{"date":"2024-10-02","close":12320.0},{"date":"2024-10-04","close":12120.0},{"date":"2024-10-07","close":13780.0},{"date":"2024-10-08","close":13940.0},{"date":"2024-10-10","close":13740.0},{"date":"2024-10-11","close":13070.0},{"date":"2024-10-14","close":12810.0},{"date":"2024-10-15","close":12490.0},{"date":"2024-10-16","close":12240.0},{"date":"2024-10-17","close":12080.0},{"date":"2024-10-18","close":11460.0},{"date":"2024-10-21","close":11660.0},{"date":"2024-10-22","close":10980.0},{"date":"2024-10-23","close":11290.0},{"date":"2024-10-24","close":11000.0},{"date":"2024-10-25","close":10910.0},{"date":"2024-10-28","close":11320.0},{"date":"2024-10-29","close":11250.0},{"date":"2024-10-30","close":11030.0},{"date":"2024-10-31","close":10990.0},{"date":"2024-11-01","close":10860.0},{"date":"2024-11-04","close":11450.0},{"date":"2024-11-05","close":11410.0},{"date":"2024-11-06","close":10800.0},{"date":"2024-11-07","close":10200.0},{"date":"2024-11-08","close":10330.0},{"date":"2024-11-11","close":9760.0},{"date":"2024-11-12","close":9510.0},{"date":"2024-11-13","close":9200.0},{"date":"2024-11-14","close":8890.0},{"date":"2024-11-15","close":8670.0},{"date":"2024-11-18","close":8700.0},{"date":"2024-11-19","close":8630.0},{"date":"2024-11-20","close":8700.0},{"date":"2024-11-21","close":8760.0},{"date":"2024-11-22","close":8770.0},{"date":"2024-11-25","close":9720.0},{"date":"2024-11-26","close":9530.0},{"date":"2024-11-27","close":9270.0},{"date":"2024-11-28","close":9420.0},{"date":"2024-11-29","close":9000.0},{"date":"2024-12-02","close":9040.0},{"date":"2024-12-03","close":9040.0},{"date":"2024-12-04","close":8810.0},{"date":"2024-12-05","close":8470.0},{"date":"2024-12-06","close":8550.0},{"date":"2024-12-09","close":8100.0},{"date":"2024-12-10","close":8480.0},{"date":"2024-12-11","close":8620.0},{"date":"2024-12-12","close":8690.0},{"date":"2024-12-13","close":8870.0},{"date":"2024-12-16","close":8850.0},{"date":"2024-12-17","close":8650.0},{"date":"2024-12-18","close":8860.0},{"date":"2024-12-19","close":8540.0},{"date":"2024-12-20","close":8120.0},{"date":"2024-12-23","close":8550.0},{"date":"2024-12-24","close":8410.0},{"date":"2024-12-26","close":8350.0},{"date":"2024-12-27","close":8180.0},{"date":"2024-12-30","close":8280.0},{"date":"2025-01-02","close":8210.0},{"date":"2025-01-03","close":8710.0},{"date":"2025-01-06","close":8790.0},{"date":"2025-01-07","close":8760.0},{"date":"2025-01-08","close":8940.0},{"date":"2025-01-09","close":9110.0},{"date":"2025-01-10","close":8930.0},{"date":"2025-01-13","close":9090.0},{"date":"2025-01-14","close":8990.0},{"date":"2025-01-15","close":8870.0},{"date":"2025-01-16","close":9180.0},{"date":"2025-01-17","close":8980.0},{"date":"2025-01-20","close":9090.0},{"date":"2025-01-21","close":8760.0},{"date":"2025-01-22","close":8810.0},{"date":"2025-01-23","close":8550.0},{"date":"2025-01-24","close":8510.0},{"date":"2025-01-31","close":8500.0},{"date":"2025-02-03","close":7950.0},{"date":"2025-02-04","close":8150.0},{"date":"2025-02-05","close":8310.0},{"date":"2025-02-06","close":8470.0},{"date":"2025-02-07","close":8450.0},{"date":"2025-02-10","close":8500.0},{"date":"2025-02-11","close":8320.0},{"date":"2025-02-12","close":8160.0},{"date":"2025-02-13","close":8430.0},{"date":"2025-02-14","close":8330.0},{"date":"2025-02-17","close":8470.0},{"date":"2025-02-18","close":8330.0},{"date":"2025-02-19","close":10820.0},{"date":"2025-02-20","close":13160.0},{"date":"2025-02-21","close":13160.0},{"date":"2025-02-24","close":13170.0},{"date":"2025-02-25","close":12300.0},{"date":"2025-02-26","close":12160.0},{"date":"2025-02-27","close":11620.0},{"date":"2025-02-28","close":11070.0},{"date":"2025-03-04","close":10530.0},{"date":"2025-03-05","close":10700.0},{"date":"2025-03-06","close":9970.0},{"date":"2025-03-07","close":9840.0},{"date":"2025-03-10","close":10000.0},{"date":"2025-03-11","close":9700.0},{"date":"2025-03-12","close":10100.0},{"date":"2025-03-13","close":9670.0},{"date":"2025-03-14","close":10060.0},{"date":"2025-03-17","close":10120.0},{"date":"2025-03-18","close":10170.0},{"date":"2025-03-19","close":10340.0},{"date":"2025-03-20","close":10060.0},{"date":"2025-03-21","close":9850.0},{"date":"2025-03-24","close":9610.0},{"date":"2025-03-25","close":9290.0},{"date":"2025-03-26","close":9690.0},{"date":"2025-03-27","close":9310.0},{"date":"2025-03-28","close":8880.0},{"date":"2025-03-31","close":8420.0},{"date":"2025-04-01","close":8410.0},{"date":"2025-04-02","close":8300.0},{"date":"2025-04-03","close":9790.0},{"date":"2025-04-04","close":8940.0},{"date":"2025-04-07","close":8200.0},{"date":"2025-04-08","close":8050.0},{"date":"2025-04-09","close":7790.0},{"date":"2025-04-10","close":8450.0},{"date":"2025-04-11","close":8550.0},{"date":"2025-04-14","close":8700.0},{"date":"2025-04-15","close":8720.0},{"date":"2025-04-16","close":8470.0},{"date":"2025-04-17","close":8520.0},{"date":"2025-04-18","close":8380.0},{"date":"2025-04-21","close":8270.0},{"date":"2025-04-22","close":8200.0},{"date":"2025-04-23","close":8620.0},{"date":"2025-04-24","close":8600.0},{"date":"2025-04-25","close":8880.0},{"date":"2025-04-28","close":8740.0},{"date":"2025-04-29","close":8820.0},{"date":"2025-04-30","close":8530.0},{"date":"2025-05-02","close":8410.0},{"date":"2025-05-07","close":8380.0},{"date":"2025-05-08","close":8490.0},{"date":"2025-05-09","close":8310.0},{"date":"2025-05-12","close":8530.0},{"date":"2025-05-13","close":8470.0},{"date":"2025-05-14","close":8480.0},{"date":"2025-05-15","close":8360.0},{"date":"2025-05-16","close":8150.0},{"date":"2025-05-19","close":8140.0},{"date":"2025-05-20","close":8200.0},{"date":"2025-05-21","close":8200.0},{"date":"2025-05-22","close":8150.0},{"date":"2025-05-23","close":7990.0},{"date":"2025-05-26","close":8030.0},{"date":"2025-05-27","close":8030.0},{"date":"2025-05-28","close":8370.0},{"date":"2025-05-29","close":8360.0},{"date":"2025-05-30","close":8350.0},{"date":"2025-06-02","close":8400.0},{"date":"2025-06-04","close":8550.0},{"date":"2025-06-05","close":8620.0},{"date":"2025-06-09","close":8570.0},{"date":"2025-06-10","close":8560.0},{"date":"2025-06-11","close":8630.0},{"date":"2025-06-12","close":8710.0},{"date":"2025-06-13","close":8550.0},{"date":"2025-06-16","close":8430.0},{"date":"2025-06-17","close":8400.0},{"date":"2025-06-18","close":8320.0},{"date":"2025-06-19","close":8310.0},{"date":"2025-06-20","close":8580.0},{"date":"2025-06-23","close":8320.0},{"date":"2025-06-24","close":8700.0},{"date":"2025-06-25","close":8910.0},{"date":"2025-06-26","close":8780.0},{"date":"2025-06-27","close":8460.0},{"date":"2025-06-30","close":8460.0},{"date":"2025-07-01","close":8450.0},{"date":"2025-07-02","close":8660.0},{"date":"2025-07-03","close":8940.0},{"date":"2025-07-04","close":8840.0},{"date":"2025-07-07","close":8640.0},{"date":"2025-07-08","close":8440.0},{"date":"2025-07-09","close":8400.0},{"date":"2025-07-10","close":8470.0},{"date":"2025-07-11","close":8720.0},{"date":"2025-07-14","close":8740.0},{"date":"2025-07-15","close":8690.0},{"date":"2025-07-16","close":8550.0},{"date":"2025-07-17","close":8510.0},{"date":"2025-07-18","close":8800.0},{"date":"2025-07-21","close":9350.0},{"date":"2025-07-22","close":9170.0},{"date":"2025-07-23","close":9230.0},{"date":"2025-07-24","close":9180.0},{"date":"2025-07-25","close":9310.0},{"date":"2025-07-28","close":9300.0},{"date":"2025-07-29","close":9180.0},{"date":"2025-07-30","close":9490.0},{"date":"2025-07-31","close":9220.0},{"date":"2025-08-01","close":8850.0},{"date":"2025-08-04","close":9000.0},{"date":"2025-08-05","close":9720.0},{"date":"2025-08-06","close":9880.0},{"date":"2025-08-07","close":9720.0},{"date":"2025-08-08","close":9640.0},{"date":"2025-08-11","close":10380.0},{"date":"2025-08-12","close":10170.0},{"date":"2025-08-13","close":10600.0},{"date":"2025-08-14","close":10600.0},{"date":"2025-08-18","close":10130.0},{"date":"2025-08-19","close":9830.0},{"date":"2025-08-20","close":9540.0},{"date":"2025-08-21","close":9560.0},{"date":"2025-08-22","close":9610.0},{"date":"2025-08-25","close":10220.0},{"date":"2025-08-26","close":10050.0},{"date":"2025-08-27","close":9990.0},{"date":"2025-08-28","close":9780.0},{"date":"2025-08-29","close":9390.0},{"date":"2025-09-01","close":9030.0},{"date":"2025-09-02","close":9000.0},{"date":"2025-09-03","close":9070.0},{"date":"2025-09-04","close":9140.0},{"date":"2025-09-05","close":9180.0},{"date":"2025-09-08","close":9520.0},{"date":"2025-09-09","close":9470.0},{"date":"2025-09-10","close":9410.0},{"date":"2025-09-11","close":9350.0},{"date":"2025-09-12","close":9580.0},{"date":"2025-09-15","close":9610.0},{"date":"2025-09-16","close":9460.0},{"date":"2025-09-17","close":9370.0},{"date":"2025-09-18","close":9520.0},{"date":"2025-09-19","close":9350.0},{"date":"2025-09-22","close":9150.0},{"date":"2025-09-23","close":9210.0},{"date":"2025-09-24","close":9100.0},{"date":"2025-09-25","close":9170.0},{"date":"2025-09-26","close":8920.0},{"date":"2025-09-29","close":8890.0},{"date":"2025-09-30","close":8760.0},{"date":"2025-10-01","close":8790.0},{"date":"2025-10-02","close":8830.0},{"date":"2025-10-10","close":8720.0},{"date":"2025-10-13","close":8820.0},{"date":"2025-10-14","close":9130.0},{"date":"2025-10-15","close":9210.0},{"date":"2025-10-16","close":9900.0},{"date":"2025-10-17","close":10180.0},{"date":"2025-10-20","close":10050.0},{"date":"2025-10-21","close":9990.0},{"date":"2025-10-22","close":10070.0},{"date":"2025-10-23","close":10000.0},{"date":"2025-10-24","close":10890.0},{"date":"2025-10-27","close":10640.0},{"date":"2025-10-28","close":10680.0},{"date":"2025-10-29","close":10470.0},{"date":"2025-10-30","close":10000.0},{"date":"2025-10-31","close":9940.0},{"date":"2025-11-03","close":10000.0},{"date":"2025-11-04","close":9930.0},{"date":"2025-11-05","close":9660.0},{"date":"2025-11-06","close":9760.0},{"date":"2025-11-07","close":9330.0},{"date":"2025-11-10","close":9640.0},{"date":"2025-11-11","close":9600.0},{"date":"2025-11-12","close":10340.0},{"date":"2025-11-13","close":10380.0},{"date":"2025-11-14","close":9750.0},{"date":"2025-11-17","close":9650.0},{"date":"2025-11-18","close":9170.0},{"date":"2025-11-19","close":8960.0},{"date":"2025-11-20","close":9050.0},{"date":"2025-11-21","close":8690.0},{"date":"2025-11-24","close":8650.0},{"date":"2025-11-25","close":8620.0},{"date":"2025-11-26","close":8990.0},{"date":"2025-11-27","close":8990.0},{"date":"2025-11-28","close":9250.0},{"date":"2025-12-01","close":9530.0},{"date":"2025-12-02","close":9680.0},{"date":"2025-12-03","close":9640.0},{"date":"2025-12-04","close":9600.0},{"date":"2025-12-05","close":9600.0},{"date":"2025-12-08","close":9980.0},{"date":"2025-12-09","close":9840.0},{"date":"2025-12-10","close":9700.0},{"date":"2025-12-11","close":9640.0},{"date":"2025-12-12","close":9690.0},{"date":"2025-12-15","close":9500.0},{"date":"2025-12-16","close":9060.0},{"date":"2025-12-17","close":9140.0},{"date":"2025-12-18","close":8870.0},{"date":"2025-12-19","close":8900.0},{"date":"2025-12-22","close":8920.0},{"date":"2025-12-23","close":8790.0},{"date":"2025-12-24","close":8920.0},{"date":"2025-12-26","close":8760.0},{"date":"2025-12-29","close":8730.0},{"date":"2025-12-30","close":8470.0},{"date":"2026-01-02","close":8380.0},{"date":"2026-01-05","close":8470.0},{"date":"2026-01-06","close":8310.0},{"date":"2026-01-07","close":8010.0},{"date":"2026-01-08","close":7750.0},{"date":"2026-01-09","close":7850.0},{"date":"2026-01-12","close":8040.0},{"date":"2026-01-13","close":8030.0},{"date":"2026-01-14","close":7960.0},{"date":"2026-01-15","close":8010.0},{"date":"2026-01-16","close":7890.0},{"date":"2026-01-19","close":7980.0},{"date":"2026-01-20","close":8210.0},{"date":"2026-01-21","close":8000.0},{"date":"2026-01-22","close":9000.0},{"date":"2026-01-23","close":9030.0},{"date":"2026-01-26","close":9560.0},{"date":"2026-01-27","close":9530.0},{"date":"2026-01-28","close":10460.0},{"date":"2026-01-29","close":10880.0},{"date":"2026-01-30","close":10740.0},{"date":"2026-02-02","close":10200.0},{"date":"2026-02-03","close":10600.0},{"date":"2026-02-04","close":10440.0},{"date":"2026-02-05","close":9880.0},{"date":"2026-02-06","close":9880.0},{"date":"2026-02-09","close":10450.0},{"date":"2026-02-10","close":10270.0},{"date":"2026-02-11","close":10110.0},{"date":"2026-02-12","close":10140.0},{"date":"2026-02-13","close":9950.0},{"date":"2026-02-19","close":10220.0},{"date":"2026-02-20","close":10000.0},{"date":"2026-02-23","close":10100.0},{"date":"2026-02-24","close":10390.0},{"date":"2026-02-25","close":10790.0},{"date":"2026-02-26","close":10540.0},{"date":"2026-02-27","close":10180.0},{"date":"2026-03-03","close":9790.0},{"date":"2026-03-04","close":7960.0},{"date":"2026-03-05","close":9230.0},{"date":"2026-03-06","close":10200.0},{"date":"2026-03-09","close":9470.0},{"date":"2026-03-10","close":9510.0},{"date":"2026-03-11","close":9440.0},{"date":"2026-03-12","close":9580.0},{"date":"2026-03-13","close":9600.0},{"date":"2026-03-16","close":9500.0},{"date":"2026-03-17","close":10180.0},{"date":"2026-03-18","close":10230.0},{"date":"2026-03-19","close":9980.0},{"date":"2026-03-20","close":9970.0},{"date":"2026-03-23","close":9610.0},{"date":"2026-03-24","close":10070.0},{"date":"2026-03-25","close":10680.0},{"date":"2026-03-26","close":10240.0},{"date":"2026-03-27","close":10490.0},{"date":"2026-03-30","close":10670.0},{"date":"2026-03-31","close":10290.0},{"date":"2026-04-01","close":11160.0},{"date":"2026-04-02","close":10400.0},{"date":"2026-04-03","close":10260.0},{"date":"2026-04-06","close":10260.0},{"date":"2026-04-07","close":10360.0},{"date":"2026-04-08","close":10980.0},{"date":"2026-04-09","close":10820.0},{"date":"2026-04-10","close":10760.0},{"date":"2026-04-13","close":11150.0},{"date":"2026-04-14","close":11360.0},{"date":"2026-04-15","close":11500.0},{"date":"2026-04-16","close":11500.0},{"date":"2026-04-17","close":11700.0},{"date":"2026-04-20","close":11770.0},{"date":"2026-04-21","close":12600.0},{"date":"2026-04-22","close":12580.0},{"date":"2026-04-23","close":12110.0},{"date":"2026-04-24","close":12160.0},{"date":"2026-04-27","close":11920.0},{"date":"2026-04-28","close":11940.0},{"date":"2026-04-29","close":12170.0},{"date":"2026-04-30","close":11600.0},{"date":"2026-05-04","close":11860.0},{"date":"2026-05-06","close":12200.0},{"date":"2026-05-07","close":11910.0},{"date":"2026-05-08","close":11340.0},{"date":"2026-05-11","close":10610.0},{"date":"2026-05-12","close":10120.0},{"date":"2026-05-13","close":10110.0},{"date":"2026-05-14","close":10640.0},{"date":"2026-05-15","close":9690.0},{"date":"2026-05-18","close":9420.0},{"date":"2026-05-19","close":9000.0},{"date":"2026-05-20","close":8570.0},{"date":"2026-05-21","close":8910.0},{"date":"2026-05-22","close":9610.0},{"date":"2026-05-26","close":9870.0},{"date":"2026-05-27","close":9200.0},{"date":"2026-05-28","close":9270.0},{"date":"2026-05-29","close":8940.0},{"date":"2026-06-01","close":8840.0},{"date":"2026-06-02","close":8490.0},{"date":"2026-06-04","close":8500.0},{"date":"2026-06-05","close":8040.0},{"date":"2026-06-08","close":7280.0},{"date":"2026-06-09","close":7670.0},{"date":"2026-06-10","close":7530.0},{"date":"2026-06-11","close":7680.0},{"date":"2026-06-12","close":8130.0},{"date":"2026-06-15","close":8270.0},{"date":"2026-06-16","close":8080.0},{"date":"2026-06-17","close":8060.0},{"date":"2026-06-18","close":7700.0},{"date":"2026-06-19","close":7390.0},{"date":"2026-06-22","close":7200.0},{"date":"2026-06-23","close":6710.0},{"date":"2026-06-24","close":6820.0},{"date":"2026-06-25","close":6390.0},{"date":"2026-06-26","close":5990.0},{"date":"2026-06-29","close":7000.0},{"date":"2026-06-30","close":6640.0},{"date":"2026-07-01","close":6450.0},{"date":"2026-07-02","close":6120.0},{"date":"2026-07-03","close":6080.0},{"date":"2026-07-06","close":5880.0},{"date":"2026-07-07","close":5890.0},{"date":"2026-07-08","close":5640.0},{"date":"2026-07-09","close":5720.0},{"date":"2026-07-10","close":6200.0},{"date":"2026-07-13","close":5910.0},{"date":"2026-07-14","close":5760.0},{"date":"2026-07-15","close":5770.0},{"date":"2026-07-16","close":5700.0},{"date":"2026-07-20","close":5380.0},{"date":"2026-07-21","close":5460.0},{"date":"2026-07-22","close":5620.0},{"date":"2026-07-23","close":5970.0},{"date":"2026-07-24","close":5850.0},{"date":"2026-07-27","close":5850.0},{"date":"2026-07-28","close":5430.0},{"date":"2026-07-29","close":5000.0},{"date":"2026-07-30","close":5160.0},{"date":"2026-07-31","close":5590.0},{"date":"2026-08-03","close":5830.0},{"date":"2026-08-04","close":6100.0},{"date":"2026-08-05","close":6150.0},{"date":"2026-08-06","close":6200.0},{"date":"2026-08-07","close":8060.0},{"date":"2026-08-10","close":8100.0},{"date":"2026-08-11","close":7770.0},{"date":"2026-08-12","close":8060.0},{"date":"2026-08-13","close":7840.0},{"date":"2026-08-14","close":7660.0},{"date":"2026-08-18","close":6940.0},{"date":"2026-08-19","close":6740.0},{"date":"2026-08-20","close":7070.0},{"date":"2026-08-21","close":6800.0},{"date":"2026-08-24","close":7250.0},{"date":"2026-08-25","close":7210.0},{"date":"2026-08-26","close":7400.0},{"date":"2026-08-27","close":7760.0},{"date":"2026-08-28","close":7520.0},{"date":"2026-08-31","close":7780.0},{"date":"2026-09-01","close":7450.0},{"date":"2026-09-02","close":7090.0},{"date":"2026-09-03","close":7140.0},{"date":"2026-09-04","close":7190.0},{"date":"2026-09-07","close":7140.0},{"date":"2026-09-08","close":6960.0},{"date":"2026-09-09","close":7240.0},{"date":"2026-09-10","close":7710.0},{"date":"2026-09-11","close":7200.0},{"date":"2026-09-14","close":7040.0},{"date":"2026-09-15","close":7050.0},{"date":"2026-09-16","close":6960.0},{"date":"2026-09-17","close":6990.0},{"date":"2026-09-18","close":6940.0},{"date":"2026-09-21","close":6790.0},{"date":"2026-09-22","close":6750.0},{"date":"2026-09-23","close":6750.0},{"date":"2026-09-28","close":6860.0},{"date":"2026-09-29","close":6790.0},{"date":"2026-09-30","close":6990.0},{"date":"2026-10-01","close":7230.0},{"date":"2026-10-02","close":7450.0},{"date":"2026-10-06","close":7630.0},{"date":"2026-10-07","close":7340.0},{"date":"2026-10-08","close":7370.0},{"date":"2026-10-12","close":6880.0},{"date":"2026-10-13","close":6720.0},{"date":"2026-10-14","close":7020.0},{"date":"2026-10-15","close":6320.0},{"date":"2026-10-16","close":6520.0},{"date":"2026-10-19","close":7020.0},{"date":"2026-10-20","close":6610.0},{"date":"2026-10-21","close":6500.0},{"date":"2026-10-22","close":6150.0},{"date":"2026-10-23","close":5940.0}],"chart_data":[{"date":"2024-10-23","open":11010,"high":11390,"low":10830,"close":11290,"volume":97657,"rsi_14":39.56,"sma_20":12499.5,"sma_60":12317.0,"sma_120":14693.33},{"date":"2024-10-24","open":11360,"high":11460,"low":10950,"close":11000,"volume":84751,"rsi_14":38.96,"sma_20":12474.5,"sma_60":12281.5,"sma_120":14597.08},{"date":"2024-10-25","open":11230,"high":11290,"low":10870,"close":10910,"volume":81197,"rsi_14":39.69,"sma_20":12369.5,"sma_60":12246.67,"sma_120":14500.08},{"date":"2024-10-28","open":10920,"high":11410,"low":10920,"close":11320,"volume":70012,"rsi_14":23.38,"sma_20":12302.0,"sma_60":12216.17,"sma_120":14406.5},{"date":"2024-10-29","open":11210,"high":11320,"low":10960,"close":11250,"volume":56019,"rsi_14":20.31,"sma_20":12211.5,"sma_60":12182.33,"sma_120":14312.33},{"date":"2024-10-30","open":11300,"high":11330,"low":11020,"close":11030,"volume":38569,"rsi_14":20.22,"sma_20":12100.5,"sma_60":12147.17,"sma_120":14216.33},{"date":"2024-10-31","open":10960,"high":11050,"low":10730,"close":10990,"volume":66831,"rsi_14":23.47,"sma_20":12024.0,"sma_60":12107.0,"sma_120":14120.0},{"date":"2024-11-01","open":10890,"high":11000,"low":10730,"close":10860,"volume":43132,"rsi_14":24.27,"sma_20":11951.0,"sma_60":12060.67,"sma_120":14034.25},{"date":"2024-11-04","open":11190,"high":11580,"low":10890,"close":11450,"volume":102553,"rsi_14":37.19,"sma_20":11917.5,"sma_60":12024.0,"sma_120":13965.08},{"date":"2024-11-05","open":11340,"high":11550,"low":11230,"close":11410,"volume":36598,"rsi_14":39.22,"sma_20":11799.0,"sma_60":11987.17,"sma_120":13899.58},{"date":"2024-11-06","open":11410,"high":11620,"low":10760,"close":10800,"volume":113660,"rsi_14":35.12,"sma_20":11642.0,"sma_60":11967.17,"sma_120":13819.58},{"date":"2024-11-07","open":10720,"high":10850,"low":10110,"close":10200,"volume":166620,"rsi_14":35.28,"sma_20":11465.0,"sma_60":11920.83,"sma_120":13743.08},{"date":"2024-11-08","open":10290,"high":10830,"low":10270,"close":10330,"volume":117411,"rsi_14":34.2,"sma_20":11328.0,"sma_60":11878.5,"sma_120":13668.92},{"date":"2024-11-11","open":10330,"high":10430,"low":9750,"close":9760,"volume":151221,"rsi_14":35.12,"sma_20":11175.5,"sma_60":11832.83,"sma_120":13590.33},{"date":"2024-11-12","open":9790,"high":9900,"low":9400,"close":9510,"volume":95278,"rsi_14":27.97,"sma_20":11026.5,"sma_60":11778.5,"sma_120":13509.17},{"date":"2024-11-13","open":9400,"high":9600,"low":9150,"close":9200,"volume":87943,"rsi_14":27.83,"sma_20":10874.5,"sma_60":11715.5,"sma_120":13426.17},{"date":"2024-11-14","open":9130,"high":9380,"low":8820,"close":8890,"volume":118187,"rsi_14":26.4,"sma_20":10715.0,"sma_60":11644.83,"sma_120":13347.17},{"date":"2024-11-15","open":8500,"high":8840,"low":8290,"close":8670,"volume":169667,"rsi_14":17.6,"sma_20":10575.5,"sma_60":11566.83,"sma_120":13272.33},{"date":"2024-11-18","open":8600,"high":8840,"low":8600,"close":8700,"volume":66439,"rsi_14":18.52,"sma_20":10427.5,"sma_60":11502.67,"sma_120":13200.83},{"date":"2024-11-19","open":8700,"high":8750,"low":8350,"close":8630,"volume":64421,"rsi_14":19.23,"sma_20":10310.0,"sma_60":11446.5,"sma_120":13127.75},{"date":"2024-11-20","open":8590,"high":8900,"low":8550,"close":8700,"volume":39402,"rsi_14":20.87,"sma_20":10180.5,"sma_60":11381.33,"sma_120":13063.42},{"date":"2024-11-21","open":8700,"high":8870,"low":8610,"close":8760,"volume":48935,"rsi_14":22.8,"sma_20":10068.5,"sma_60":11321.33,"sma_120":12998.58},{"date":"2024-11-22","open":8700,"high":9130,"low":8700,"close":8770,"volume":74755,"rsi_14":9.15,"sma_20":9961.5,"sma_60":11268.33,"sma_120":12930.58},{"date":"2024-11-25","open":8780,"high":9850,"low":8780,"close":9720,"volume":216045,"rsi_14":29.83,"sma_20":9881.5,"sma_60":11236.0,"sma_120":12874.75},{"date":"2024-11-26","open":9850,"high":9850,"low":9470,"close":9530,"volume":62793,"rsi_14":33.16,"sma_20":9795.5,"sma_60":11202.0,"sma_120":12821.08},{"date":"2024-11-27","open":9530,"high":9630,"low":9260,"close":9270,"volume":38301,"rsi_14":36.44,"sma_20":9707.5,"sma_60":11161.83,"sma_120":12758.33},{"date":"2024-11-28","open":9360,"high":9480,"low":9270,"close":9420,"volume":30133,"rsi_14":36.81,"sma_20":9629.0,"sma_60":11131.33,"sma_120":12694.08},{"date":"2024-11-29","open":9420,"high":9420,"low":8920,"close":9000,"volume":63042,"rsi_14":38.48,"sma_20":9536.0,"sma_60":11091.33,"sma_120":12628.17},{"date":"2024-12-02","open":9140,"high":9300,"low":8970,"close":9040,"volume":46045,"rsi_14":42.39,"sma_20":9415.5,"sma_60":11057.17,"sma_120":12552.17},{"date":"2024-12-03","open":8900,"high":9170,"low":8900,"close":9040,"volume":57798,"rsi_14":47.12,"sma_20":9297.0,"sma_60":11008.67,"sma_120":12472.33},{"date":"2024-12-04","open":9000,"high":9020,"low":8660,"close":8810,"volume":85368,"rsi_14":48.52,"sma_20":9197.5,"sma_60":10950.33,"sma_120":12387.25},{"date":"2024-12-05","open":8820,"high":8880,"low":8420,"close":8470,"volume":51002,"rsi_14":46.45,"sma_20":9111.0,"sma_60":10895.67,"sma_120":12298.17},{"date":"2024-12-06","open":8470,"high":8700,"low":8400,"close":8550,"volume":96281,"rsi_14":47.39,"sma_20":9022.0,"sma_60":10843.83,"sma_120":12218.5},{"date":"2024-12-09","open":8480,"high":8500,"low":8100,"close":8100,"volume":103995,"rsi_14":41.85,"sma_20":8939.0,"sma_60":10796.17,"sma_120":12134.58},{"date":"2024-12-10","open":8150,"high":8530,"low":8150,"close":8480,"volume":53692,"rsi_14":46.91,"sma_20":8887.5,"sma_60":10759.0,"sma_120":12060.25},{"date":"2024-12-11","open":8400,"high":8820,"low":8400,"close":8620,"volume":49221,"rsi_14":48.08,"sma_20":8858.5,"sma_60":10728.67,"sma_120":11989.75},{"date":"2024-12-12","open":8650,"high":8860,"low":8600,"close":8690,"volume":86915,"rsi_14":48.92,"sma_20":8848.5,"sma_60":10692.67,"sma_120":11920.25},{"date":"2024-12-13","open":8610,"high":8910,"low":8610,"close":8870,"volume":39132,"rsi_14":35.49,"sma_20":8858.5,"sma_60":10649.33,"sma_120":11852.83},{"date":"2024-12-16","open":8790,"high":9050,"low":8790,"close":8850,"volume":38839,"rsi_14":37.68,"sma_20":8866.0,"sma_60":10605.83,"sma_120":11789.5},{"date":"2024-12-17","open":8890,"high":9090,"low":8550,"close":8650,"volume":55991,"rsi_14":38.52,"sma_20":8867.0,"sma_60":10560.17,"sma_120":11725.33},{"date":"2024-12-18","open":8720,"high":8880,"low":8550,"close":8860,"volume":43771,"rsi_14":39.86,"sma_20":8875.0,"sma_60":10518.33,"sma_120":11671.5},{"date":"2024-12-19","open":8800,"high":8800,"low":8530,"close":8540,"volume":42205,"rsi_14":41.35,"sma_20":8864.0,"sma_60":10469.0,"sma_120":11615.25},{"date":"2024-12-20","open":8480,"high":8540,"low":8030,"close":8120,"volume":130233,"rsi_14":34.87,"sma_20":8831.5,"sma_60":10387.5,"sma_120":11556.67},{"date":"2024-12-23","open":8130,"high":8600,"low":8050,"close":8550,"volume":58137,"rsi_14":42.94,"sma_20":8773.0,"sma_60":10318.83,"sma_120":11502.25},{"date":"2024-12-24","open":8500,"high":8900,"low":8410,"close":8410,"volume":74221,"rsi_14":44.08,"sma_20":8717.0,"sma_60":10241.33,"sma_120":11446.42},{"date":"2024-12-26","open":8410,"high":8520,"low":8200,"close":8350,"volume":64838,"rsi_14":48.06,"sma_20":8671.0,"sma_60":10159.67,"sma_120":11386.92},{"date":"2024-12-27","open":8450,"high":8450,"low":8110,"close":8180,"volume":49551,"rsi_14":44.2,"sma_20":8609.0,"sma_60":10087.33,"sma_120":11328.25},{"date":"2024-12-30","open":8050,"high":8350,"low":8050,"close":8280,"volume":29225,"rsi_14":53.17,"sma_20":8573.0,"sma_60":10020.0,"sma_120":11273.58},{"date":"2025-01-02","open":8210,"high":8330,"low":8100,"close":8210,"volume":66399,"rsi_14":44.66,"sma_20":8531.5,"sma_60":9954.83,"sma_120":11220.08},{"date":"2025-01-03","open":8120,"high":8900,"low":8120,"close":8710,"volume":93750,"rsi_14":51.56,"sma_20":8515.0,"sma_60":9870.33,"sma_120":11173.67},{"date":"2025-01-06","open":8630,"high":8900,"low":8620,"close":8790,"volume":53497,"rsi_14":51.72,"sma_20":8514.0,"sma_60":9784.5,"sma_120":11128.83},{"date":"2025-01-07","open":8800,"high":8940,"low":8730,"close":8760,"volume":42421,"rsi_14":48.0,"sma_20":8528.5,"sma_60":9701.5,"sma_120":11085.0},{"date":"2025-01-08","open":8760,"high":9050,"low":8670,"close":8940,"volume":46525,"rsi_14":51.55,"sma_20":8548.0,"sma_60":9632.67,"sma_120":11048.25},{"date":"2025-01-09","open":8820,"high":9220,"low":8780,"close":9110,"volume":58739,"rsi_14":57.99,"sma_20":8598.5,"sma_60":9571.0,"sma_120":11014.33},{"date":"2025-01-10","open":9040,"high":9050,"low":8780,"close":8930,"volume":49724,"rsi_14":51.23,"sma_20":8621.0,"sma_60":9511.67,"sma_120":10979.08},{"date":"2025-01-13","open":8940,"high":9120,"low":8780,"close":9090,"volume":70674,"rsi_14":60.22,"sma_20":8644.5,"sma_60":9459.17,"sma_120":10946.5},{"date":"2025-01-14","open":9000,"high":9130,"low":8820,"close":8990,"volume":71850,"rsi_14":68.35,"sma_20":8659.5,"sma_60":9407.67,"sma_120":10917.5},{"date":"2025-01-15","open":8990,"high":9080,"low":8870,"close":8870,"volume":38853,"rsi_14":57.77,"sma_20":8659.5,"sma_60":9364.5,"sma_120":10885.33},{"date":"2025-01-16","open":8980,"high":9400,"low":8980,"close":9180,"volume":84996,"rsi_14":67.26,"sma_20":8676.0,"sma_60":9323.17,"sma_120":10853.5},{"date":"2025-01-17","open":9100,"high":9180,"low":8920,"close":8980,"volume":48357,"rsi_14":63.29,"sma_20":8692.5,"sma_60":9289.83,"sma_120":10817.58},{"date":"2025-01-20","open":9100,"high":9260,"low":8970,"close":9090,"volume":47191,"rsi_14":69.7,"sma_20":8704.0,"sma_60":9253.17,"sma_120":10785.08},{"date":"2025-01-21","open":9110,"high":9190,"low":8680,"close":8760,"volume":65966,"rsi_14":59.45,"sma_20":8715.0,"sma_60":9215.83,"sma_120":10748.67},{"date":"2025-01-22","open":8940,"high":9030,"low":8700,"close":8810,"volume":52123,"rsi_14":61.9,"sma_20":8749.5,"sma_60":9180.83,"sma_120":10713.75},{"date":"2025-01-23","open":8840,"high":8840,"low":8490,"close":8550,"volume":47980,"rsi_14":46.49,"sma_20":8749.5,"sma_60":9134.67,"sma_120":10675.42},{"date":"2025-01-24","open":8600,"high":8670,"low":8380,"close":8510,"volume":48077,"rsi_14":43.75,"sma_20":8754.5,"sma_60":9089.0,"sma_120":10635.67},{"date":"2025-01-31","open":8400,"high":8660,"low":8340,"close":8500,"volume":49861,"rsi_14":44.14,"sma_20":8762.0,"sma_60":9046.83,"sma_120":10597.0},{"date":"2025-02-03","open":8370,"high":8380,"low":7930,"close":7950,"volume":157453,"rsi_14":30.89,"sma_20":8750.5,"sma_60":8996.17,"sma_120":10551.58},{"date":"2025-02-04","open":8070,"high":8300,"low":8030,"close":8150,"volume":66783,"rsi_14":31.68,"sma_20":8744.0,"sma_60":8951.0,"sma_120":10505.83},{"date":"2025-02-05","open":8230,"high":8470,"low":8150,"close":8310,"volume":36592,"rsi_14":38.08,"sma_20":8749.0,"sma_60":8898.67,"sma_120":10461.33},{"date":"2025-02-06","open":8400,"high":8480,"low":8280,"close":8470,"volume":49763,"rsi_14":38.08,"sma_20":8737.0,"sma_60":8849.67,"sma_120":10418.42},{"date":"2025-02-07","open":8370,"high":8740,"low":8280,"close":8450,"volume":71004,"rsi_14":39.29,"sma_20":8720.0,"sma_60":8810.5,"sma_120":10388.83},{"date":"2025-02-10","open":8350,"high":8590,"low":8200,"close":8500,"volume":52859,"rsi_14":42.45,"sma_20":8707.0,"sma_60":8782.17,"sma_120":10351.5},{"date":"2025-02-11","open":8740,"high":8740,"low":8320,"close":8320,"volume":79990,"rsi_14":31.47,"sma_20":8676.0,"sma_60":8748.67,"sma_120":10313.58},{"date":"2025-02-12","open":8310,"high":8410,"low":8100,"close":8160,"volume":63636,"rsi_14":32.02,"sma_20":8628.5,"sma_60":8722.0,"sma_120":10277.42},{"date":"2025-02-13","open":8210,"high":8540,"low":8210,"close":8430,"volume":90620,"rsi_14":36.48,"sma_20":8603.5,"sma_60":8704.0,"sma_120":10241.25},{"date":"2025-02-14","open":8540,"high":8550,"low":8240,"close":8330,"volume":53780,"rsi_14":40.27,"sma_20":8565.5,"sma_60":8689.5,"sma_120":10202.5},{"date":"2025-02-17","open":8330,"high":8580,"low":8200,"close":8470,"volume":76799,"rsi_14":42.61,"sma_20":8539.5,"sma_60":8682.5,"sma_120":10163.67},{"date":"2025-02-18","open":8410,"high":8500,"low":8280,"close":8330,"volume":55089,"rsi_14":44.95,"sma_20":8512.5,"sma_60":8676.83,"sma_120":10121.83},{"date":"2025-02-19","open":8340,"high":10820,"low":8340,"close":10820,"volume":2311862,"rsi_14":74.95,"sma_20":8594.5,"sma_60":8712.17,"sma_120":10107.42},{"date":"2025-02-20","open":11750,"high":13950,"low":11220,"close":13160,"volume":13102563,"rsi_14":83.48,"sma_20":8803.5,"sma_60":8787.67,"sma_120":10117.08},{"date":"2025-02-21","open":14020,"high":14880,"low":12760,"close":13160,"volume":3328751,"rsi_14":90.64,"sma_20":9007.0,"sma_60":8862.0,"sma_120":10121.67},{"date":"2025-02-24","open":13160,"high":14090,"low":13030,"close":13170,"volume":3252906,"rsi_14":90.35,"sma_20":9227.5,"sma_60":8935.5,"sma_120":10128.42},{"date":"2025-02-25","open":12800,"high":12860,"low":12150,"close":12300,"volume":1057968,"rsi_14":78.79,"sma_20":9402.0,"sma_60":8994.33,"sma_120":10131.33},{"date":"2025-02-26","open":12210,"high":12940,"low":11930,"close":12160,"volume":1109457,"rsi_14":76.7,"sma_20":9582.5,"sma_60":9035.0,"sma_120":10135.5},{"date":"2025-02-27","open":12020,"high":12160,"low":11470,"close":11620,"volume":544223,"rsi_14":71.33,"sma_20":9738.0,"sma_60":9069.83,"sma_120":10135.92},{"date":"2025-02-28","open":11490,"high":11740,"low":11040,"close":11070,"volume":448865,"rsi_14":66.2,"sma_20":9866.5,"sma_60":9099.83,"sma_120":10130.83},{"date":"2025-03-04","open":10900,"high":11000,"low":10390,"close":10530,"volume":400659,"rsi_14":63.33,"sma_20":9995.5,"sma_60":9118.33,"sma_120":10124.83},{"date":"2025-03-05","open":10630,"high":11150,"low":10530,"close":10700,"volume":513829,"rsi_14":65.3,"sma_20":10123.0,"sma_60":9146.67,"sma_120":10119.0},{"date":"2025-03-06","open":10830,"high":11050,"low":9970,"close":9970,"volume":522503,"rsi_14":58.79,"sma_20":10206.0,"sma_60":9162.17,"sma_120":10109.67},{"date":"2025-03-07","open":9890,"high":10100,"low":9740,"close":9840,"volume":272950,"rsi_14":58.59,"sma_20":10274.5,"sma_60":9175.5,"sma_120":10092.08},{"date":"2025-03-10","open":9810,"high":10100,"low":9650,"close":10000,"volume":177870,"rsi_14":58.68,"sma_20":10352.0,"sma_60":9195.33,"sma_120":10072.83},{"date":"2025-03-11","open":9650,"high":9700,"low":9420,"close":9700,"volume":184573,"rsi_14":57.64,"sma_20":10412.0,"sma_60":9215.83,"sma_120":10055.75},{"date":"2025-03-12","open":9620,"high":10230,"low":9560,"close":10100,"volume":246655,"rsi_14":44.77,"sma_20":10501.0,"sma_60":9241.67,"sma_120":10042.75},{"date":"2025-03-13","open":10250,"high":10260,"low":9660,"close":9670,"volume":238762,"rsi_14":14.89,"sma_20":10576.5,"sma_60":9267.83,"sma_120":10032.0},{"date":"2025-03-14","open":9890,"high":10380,"low":9850,"close":10060,"volume":407285,"rsi_14":21.08,"sma_20":10658.0,"sma_60":9294.17,"sma_120":10026.58},{"date":"2025-03-17","open":10110,"high":10390,"low":10000,"close":10120,"volume":201727,"rsi_14":21.81,"sma_20":10747.5,"sma_60":9319.17,"sma_120":10023.92},{"date":"2025-03-18","open":10140,"high":10260,"low":10050,"close":10170,"volume":145186,"rsi_14":26.8,"sma_20":10832.5,"sma_60":9343.83,"sma_120":10018.25},{"date":"2025-03-19","open":10170,"high":10400,"low":10110,"close":10340,"volume":200913,"rsi_14":30.3,"sma_20":10933.0,"sma_60":9368.33,"sma_120":10008.83},{"date":"2025-03-20","open":10370,"high":10440,"low":9910,"close":10060,"volume":225337,"rsi_14":32.11,"sma_20":10895.0,"sma_60":9388.5,"sma_120":9997.17},{"date":"2025-03-21","open":10060,"high":10170,"low":9520,"close":9850,"volume":175300,"rsi_14":34.83,"sma_20":10729.5,"sma_60":9408.5,"sma_120":9984.33},{"date":"2025-03-24","open":9850,"high":9850,"low":9590,"close":9610,"volume":83960,"rsi_14":37.63,"sma_20":10552.0,"sma_60":9421.0,"sma_120":9969.67},{"date":"2025-03-25","open":9620,"high":9850,"low":9290,"close":9290,"volume":110766,"rsi_14":31.78,"sma_20":10358.0,"sma_60":9433.5,"sma_120":9951.25},{"date":"2025-03-26","open":9590,"high":9700,"low":9310,"close":9690,"volume":91752,"rsi_14":46.05,"sma_20":10227.5,"sma_60":9459.67,"sma_120":9923.58},{"date":"2025-03-27","open":9500,"high":9570,"low":9300,"close":9310,"volume":55993,"rsi_14":43.01,"sma_20":10085.0,"sma_60":9472.33,"sma_120":9895.58},{"date":"2025-03-28","open":9210,"high":9270,"low":8880,"close":8880,"volume":121301,"rsi_14":36.21,"sma_20":9948.0,"sma_60":9480.17,"sma_120":9860.75},{"date":"2025-03-31","open":8840,"high":8860,"low":8340,"close":8420,"volume":144399,"rsi_14":34.83,"sma_20":9815.5,"sma_60":9481.33,"sma_120":9820.5},{"date":"2025-04-01","open":8450,"high":8700,"low":8320,"close":8410,"volume":110601,"rsi_14":27.94,"sma_20":9709.5,"sma_60":9485.17,"sma_120":9786.25},{"date":"2025-04-02","open":8440,"high":8450,"low":8160,"close":8300,"volume":79461,"rsi_14":30.48,"sma_20":9589.5,"sma_60":9485.5,"sma_120":9752.75},{"date":"2025-04-03","open":7900,"high":10460,"low":7840,"close":9790,"volume":4244468,"rsi_14":47.07,"sma_20":9580.5,"sma_60":9511.83,"sma_120":9733.33},{"date":"2025-04-04","open":9400,"high":9410,"low":8550,"close":8940,"volume":901290,"rsi_14":39.07,"sma_20":9535.5,"sma_60":9515.67,"sma_120":9693.0},{"date":"2025-04-07","open":8560,"high":8570,"low":8200,"close":8200,"volume":275297,"rsi_14":33.83,"sma_20":9445.5,"sma_60":9505.83,"sma_120":9645.17},{"date":"2025-04-08","open":8320,"high":8480,"low":8010,"close":8050,"volume":261104,"rsi_14":31.14,"sma_20":9363.0,"sma_60":9494.0,"sma_120":9597.75},{"date":"2025-04-09","open":7950,"high":8130,"low":7700,"close":7790,"volume":169443,"rsi_14":31.24,"sma_20":9247.5,"sma_60":9474.83,"sma_120":9553.75},{"date":"2025-04-10","open":8520,"high":8540,"low":8150,"close":8450,"volume":260546,"rsi_14":39.23,"sma_20":9186.5,"sma_60":9463.83,"sma_120":9517.42},{"date":"2025-04-11","open":8200,"high":8800,"low":8130,"close":8550,"volume":203455,"rsi_14":41.67,"sma_20":9111.0,"sma_60":9457.5,"sma_120":9484.58},{"date":"2025-04-14","open":8890,"high":8930,"low":8590,"close":8700,"volume":141303,"rsi_14":45.23,"sma_20":9040.0,"sma_60":9451.0,"sma_120":9455.08},{"date":"2025-04-15","open":8830,"high":8840,"low":8620,"close":8720,"volume":125934,"rsi_14":41.65,"sma_20":8967.5,"sma_60":9446.5,"sma_120":9427.08},{"date":"2025-04-16","open":8770,"high":8860,"low":8450,"close":8470,"volume":79880,"rsi_14":42.61,"sma_20":8874.0,"sma_60":9439.83,"sma_120":9402.17},{"date":"2025-04-17","open":8500,"high":8570,"low":8340,"close":8520,"volume":70330,"rsi_14":46.6,"sma_20":8797.0,"sma_60":9428.83,"sma_120":9376.0},{"date":"2025-04-18","open":8450,"high":8520,"low":8200,"close":8380,"volume":71941,"rsi_14":49.6,"sma_20":8723.5,"sma_60":9418.83,"sma_120":9354.33},{"date":"2025-04-21","open":8340,"high":8480,"low":8250,"close":8270,"volume":59028,"rsi_14":48.62,"sma_20":8656.5,"sma_60":9405.17,"sma_120":9329.17},{"date":"2025-04-22","open":8160,"high":8360,"low":8140,"close":8200,"volume":63993,"rsi_14":49.01,"sma_20":8602.0,"sma_60":9395.83,"sma_120":9305.83},{"date":"2025-04-23","open":8360,"high":8630,"low":8320,"close":8620,"volume":123275,"rsi_14":35.26,"sma_20":8548.5,"sma_60":9392.67,"sma_120":9286.75},{"date":"2025-04-24","open":8780,"high":8780,"low":8540,"close":8600,"volume":103928,"rsi_14":44.59,"sma_20":8513.0,"sma_60":9393.5,"sma_120":9264.08},{"date":"2025-04-25","open":8650,"high":9900,"low":8550,"close":8880,"volume":1268777,"rsi_14":62.69,"sma_20":8513.0,"sma_60":9399.67,"sma_120":9244.33},{"date":"2025-04-28","open":8900,"high":9020,"low":8740,"close":8740,"volume":156529,"rsi_14":62.92,"sma_20":8529.0,"sma_60":9403.67,"sma_120":9225.25},{"date":"2025-04-29","open":8820,"high":9070,"low":8760,"close":8820,"volume":157022,"rsi_14":70.68,"sma_20":8549.5,"sma_60":9418.17,"sma_120":9207.17},{"date":"2025-04-30","open":8810,"high":8830,"low":8500,"close":8530,"volume":93656,"rsi_14":51.89,"sma_20":8561.0,"sma_60":9424.5,"sma_120":9187.75},{"date":"2025-05-02","open":8540,"high":8550,"low":8410,"close":8410,"volume":55111,"rsi_14":46.73,"sma_20":8492.0,"sma_60":9426.17,"sma_120":9162.42},{"date":"2025-05-07","open":8430,"high":8630,"low":8330,"close":8380,"volume":58427,"rsi_14":42.08,"sma_20":8464.0,"sma_60":9424.67,"sma_120":9137.17},{"date":"2025-05-08","open":8420,"high":8540,"low":8370,"close":8490,"volume":66517,"rsi_14":44.55,"sma_20":8478.5,"sma_60":9425.33,"sma_120":9117.92},{"date":"2025-05-09","open":8490,"high":8550,"low":8250,"close":8310,"volume":63701,"rsi_14":46.08,"sma_20":8491.5,"sma_60":9422.17,"sma_120":9102.17},{"date":"2025-05-12","open":8380,"high":8550,"low":8250,"close":8530,"volume":50578,"rsi_14":50.23,"sma_20":8528.5,"sma_60":9425.67,"sma_120":9087.17},{"date":"2025-05-13","open":8550,"high":8700,"low":8470,"close":8470,"volume":60441,"rsi_14":52.11,"sma_20":8529.5,"sma_60":9430.83,"sma_120":9076.42},{"date":"2025-05-14","open":8500,"high":8500,"low":8340,"close":8480,"volume":63065,"rsi_14":55.17,"sma_20":8526.0,"sma_60":9431.67,"sma_120":9067.83},{"date":"2025-05-15","open":8400,"high":8500,"low":8310,"close":8360,"volume":58645,"rsi_14":53.85,"sma_20":8509.0,"sma_60":9432.17,"sma_120":9060.83},{"date":"2025-05-16","open":8350,"high":8490,"low":8130,"close":8150,"volume":77704,"rsi_14":37.43,"sma_20":8480.5,"sma_60":9426.83,"sma_120":9054.67},{"date":"2025-05-19","open":8090,"high":8230,"low":8030,"close":8140,"volume":36499,"rsi_14":37.63,"sma_20":8464.0,"sma_60":9423.67,"sma_120":9050.25},{"date":"2025-05-20","open":9280,"high":9610,"low":8140,"close":8200,"volume":1102972,"rsi_14":29.27,"sma_20":8448.0,"sma_60":9380.0,"sma_120":9046.08},{"date":"2025-05-21","open":8250,"high":8380,"low":8180,"close":8200,"volume":88946,"rsi_14":32.0,"sma_20":8439.0,"sma_60":9297.33,"sma_120":9042.5},{"date":"2025-05-22","open":8140,"high":8240,"low":8040,"close":8150,"volume":86380,"rsi_14":27.21,"sma_20":8433.0,"sma_60":9213.83,"sma_120":9037.92},{"date":"2025-05-23","open":8160,"high":8200,"low":7980,"close":7990,"volume":71885,"rsi_14":29.85,"sma_20":8422.5,"sma_60":9127.5,"sma_120":9031.5},{"date":"2025-05-26","open":7940,"high":8200,"low":7940,"close":8030,"volume":74491,"rsi_14":34.92,"sma_20":8393.0,"sma_60":9056.33,"sma_120":9025.33},{"date":"2025-05-27","open":8020,"high":8060,"low":7970,"close":8030,"volume":37383,"rsi_14":35.77,"sma_20":8364.5,"sma_60":8987.5,"sma_120":9011.25},{"date":"2025-05-28","open":8100,"high":8420,"low":8080,"close":8370,"volume":117964,"rsi_14":45.89,"sma_20":8339.0,"sma_60":8933.33,"sma_120":9001.58},{"date":"2025-05-29","open":8390,"high":8440,"low":8230,"close":8360,"volume":94664,"rsi_14":51.94,"sma_20":8320.0,"sma_60":8888.17,"sma_120":8994.0},{"date":"2025-05-30","open":8320,"high":8440,"low":8200,"close":8350,"volume":62801,"rsi_14":41.67,"sma_20":8296.5,"sma_60":8851.83,"sma_120":8985.08},{"date":"2025-06-02","open":8550,"high":8600,"low":8290,"close":8400,"volume":106018,"rsi_14":46.73,"sma_20":8290.0,"sma_60":8813.5,"sma_120":8980.08},{"date":"2025-06-04","open":8440,"high":8760,"low":8440,"close":8550,"volume":137243,"rsi_14":52.89,"sma_20":8297.0,"sma_60":8789.83,"sma_120":8976.0},{"date":"2025-06-05","open":8580,"high":8720,"low":8510,"close":8620,"volume":89039,"rsi_14":61.21,"sma_20":8309.0,"sma_60":8769.5,"sma_120":8972.5},{"date":"2025-06-09","open":8630,"high":8700,"low":8480,"close":8570,"volume":66952,"rsi_14":71.0,"sma_20":8313.0,"sma_60":8745.67,"sma_120":8970.5},{"date":"2025-06-10","open":8610,"high":8710,"low":8510,"close":8560,"volume":73869,"rsi_14":71.0,"sma_20":8325.5,"sma_60":8726.67,"sma_120":8971.25},{"date":"2025-06-11","open":8600,"high":8760,"low":8560,"close":8630,"volume":88130,"rsi_14":71.29,"sma_20":8330.5,"sma_60":8702.17,"sma_120":8971.92},{"date":"2025-06-12","open":8650,"high":8880,"low":8650,"close":8710,"volume":115026,"rsi_14":73.39,"sma_20":8342.5,"sma_60":8686.17,"sma_120":8977.0},{"date":"2025-06-13","open":8760,"high":8850,"low":8470,"close":8550,"volume":90442,"rsi_14":66.67,"sma_20":8346.0,"sma_60":8661.0,"sma_120":8977.58},{"date":"2025-06-16","open":8510,"high":8660,"low":8300,"close":8430,"volume":67074,"rsi_14":68.97,"sma_20":8349.5,"sma_60":8632.83,"sma_120":8976.0},{"date":"2025-06-17","open":8500,"high":8620,"low":8300,"close":8400,"volume":70553,"rsi_14":66.09,"sma_20":8362.0,"sma_60":8603.33,"sma_120":8973.58},{"date":"2025-06-18","open":8320,"high":8490,"low":8300,"close":8320,"volume":46531,"rsi_14":61.79,"sma_20":8371.0,"sma_60":8569.67,"sma_120":8969.0},{"date":"2025-06-19","open":8390,"high":8470,"low":8260,"close":8310,"volume":67179,"rsi_14":46.67,"sma_20":8376.5,"sma_60":8540.5,"sma_120":8964.5},{"date":"2025-06-20","open":8370,"high":8590,"low":8270,"close":8580,"volume":76843,"rsi_14":59.48,"sma_20":8395.5,"sma_60":8519.33,"sma_120":8963.92},{"date":"2025-06-23","open":8470,"high":8470,"low":8290,"close":8320,"volume":60802,"rsi_14":48.94,"sma_20":8404.0,"sma_60":8497.83,"sma_120":8959.42},{"date":"2025-06-24","open":8480,"high":8780,"low":8470,"close":8700,"volume":114244,"rsi_14":58.62,"sma_20":8439.5,"sma_60":8488.0,"sma_120":8960.75},{"date":"2025-06-25","open":8950,"high":8960,"low":8740,"close":8910,"volume":117020,"rsi_14":60.0,"sma_20":8483.5,"sma_60":8475.0,"sma_120":8967.33},{"date":"2025-06-26","open":9020,"high":9080,"low":8770,"close":8780,"volume":95380,"rsi_14":54.3,"sma_20":8521.0,"sma_60":8466.17,"sma_120":8969.25},{"date":"2025-06-27","open":8820,"high":8850,"low":8400,"close":8460,"volume":79455,"rsi_14":47.42,"sma_20":8525.5,"sma_60":8459.17,"sma_120":8969.67},{"date":"2025-06-30","open":8470,"high":8580,"low":8420,"close":8460,"volume":37914,"rsi_14":47.64,"sma_20":8530.5,"sma_60":8459.83,"sma_120":8970.58},{"date":"2025-07-01","open":8450,"high":8620,"low":8450,"close":8450,"volume":39204,"rsi_14":45.63,"sma_20":8535.5,"sma_60":8460.5,"sma_120":8972.83},{"date":"2025-07-02","open":8550,"high":8700,"low":8380,"close":8660,"volume":75881,"rsi_14":48.86,"sma_20":8548.5,"sma_60":8466.5,"sma_120":8976.0},{"date":"2025-07-03","open":8660,"high":9100,"low":8640,"close":8940,"volume":149216,"rsi_14":58.44,"sma_20":8568.0,"sma_60":8452.33,"sma_120":8982.08},{"date":"2025-07-04","open":8920,"high":8990,"low":8760,"close":8840,"volume":93593,"rsi_14":58.95,"sma_20":8579.0,"sma_60":8450.67,"sma_120":8983.17},{"date":"2025-07-07","open":8850,"high":8890,"low":8570,"close":8640,"volume":74488,"rsi_14":54.88,"sma_20":8582.5,"sma_60":8458.0,"sma_120":8981.92},{"date":"2025-07-08","open":8510,"high":8730,"low":8430,"close":8440,"volume":88289,"rsi_14":52.33,"sma_20":8576.5,"sma_60":8464.5,"sma_120":8979.25},{"date":"2025-07-09","open":8460,"high":8550,"low":8350,"close":8400,"volume":68609,"rsi_14":51.72,"sma_20":8565.0,"sma_60":8474.67,"sma_120":8974.75},{"date":"2025-07-10","open":8400,"high":8530,"low":8360,"close":8470,"volume":52657,"rsi_14":47.72,"sma_20":8553.0,"sma_60":8475.0,"sma_120":8969.42},{"date":"2025-07-11","open":8460,"high":8850,"low":8460,"close":8720,"volume":115707,"rsi_14":58.33,"sma_20":8561.5,"sma_60":8477.83,"sma_120":8967.67},{"date":"2025-07-14","open":8700,"high":8900,"low":8570,"close":8740,"volume":49969,"rsi_14":50.98,"sma_20":8577.0,"sma_60":8478.5,"sma_120":8964.75},{"date":"2025-07-15","open":8730,"high":8790,"low":8590,"close":8690,"volume":63251,"rsi_14":44.15,"sma_20":8591.5,"sma_60":8478.0,"sma_120":8962.25},{"date":"2025-07-16","open":8630,"high":8690,"low":8540,"close":8550,"volume":40069,"rsi_14":43.92,"sma_20":8603.0,"sma_60":8479.33,"sma_120":8959.58},{"date":"2025-07-17","open":8600,"high":8650,"low":8400,"close":8510,"volume":47928,"rsi_14":51.55,"sma_20":8613.0,"sma_60":8479.17,"sma_120":8954.0},{"date":"2025-07-18","open":8540,"high":8920,"low":8540,"close":8800,"volume":126914,"rsi_14":58.95,"sma_20":8624.0,"sma_60":8486.17,"sma_120":8952.5},{"date":"2025-07-21","open":8910,"high":9440,"low":8840,"close":9350,"volume":353371,"rsi_14":68.44,"sma_20":8675.5,"sma_60":8504.17,"sma_120":8954.67},{"date":"2025-07-22","open":9360,"high":9370,"low":9080,"close":9170,"volume":149023,"rsi_14":60.58,"sma_20":8699.0,"sma_60":8520.33,"sma_120":8958.08},{"date":"2025-07-23","open":9490,"high":9500,"low":8920,"close":9230,"volume":128597,"rsi_14":56.62,"sma_20":8715.0,"sma_60":8530.5,"sma_120":8961.58},{"date":"2025-07-24","open":9200,"high":9490,"low":9160,"close":9180,"volume":111448,"rsi_14":57.94,"sma_20":8735.0,"sma_60":8540.17,"sma_120":8966.83},{"date":"2025-07-25","open":9190,"high":9340,"low":9100,"close":9310,"volume":79940,"rsi_14":66.18,"sma_20":8777.5,"sma_60":8547.33,"sma_120":8973.5},{"date":"2025-07-28","open":9260,"high":9350,"low":9100,"close":9300,"volume":87130,"rsi_14":72.87,"sma_20":8819.5,"sma_60":8556.67,"sma_120":8980.17},{"date":"2025-07-29","open":9190,"high":9280,"low":9050,"close":9180,"volume":66648,"rsi_14":69.9,"sma_20":8856.0,"sma_60":8562.67,"sma_120":8990.42},{"date":"2025-07-30","open":9100,"high":9700,"low":9100,"close":9490,"volume":184435,"rsi_14":73.18,"sma_20":8897.5,"sma_60":8578.67,"sma_120":9001.58},{"date":"2025-07-31","open":9590,"high":9610,"low":9210,"close":9220,"volume":97412,"rsi_14":61.26,"sma_20":8911.5,"sma_60":8592.17,"sma_120":9009.17},{"date":"2025-08-01","open":9200,"high":9230,"low":8840,"close":8850,"volume":96561,"rsi_14":52.14,"sma_20":8912.0,"sma_60":8600.0,"sma_120":9012.33},{"date":"2025-08-04","open":8720,"high":9100,"low":8720,"close":9000,"volume":60531,"rsi_14":55.81,"sma_20":8930.0,"sma_60":8608.5,"sma_120":9016.92},{"date":"2025-08-05","open":9020,"high":9900,"low":9020,"close":9720,"volume":295079,"rsi_14":68.0,"sma_20":8994.0,"sma_60":8632.0,"sma_120":9027.08},{"date":"2025-08-06","open":9680,"high":10250,"low":9550,"close":9880,"volume":302008,"rsi_14":70.33,"sma_20":9068.0,"sma_60":8654.5,"sma_120":9040.08},{"date":"2025-08-07","open":10130,"high":10130,"low":9670,"close":9720,"volume":122188,"rsi_14":64.2,"sma_20":9130.5,"sma_60":8675.33,"sma_120":9053.08},{"date":"2025-08-08","open":9760,"high":9800,"low":9630,"close":9640,"volume":75980,"rsi_14":55.23,"sma_20":9176.5,"sma_60":8694.67,"sma_120":9063.17},{"date":"2025-08-11","open":9750,"high":10990,"low":9750,"close":10380,"volume":1315909,"rsi_14":68.17,"sma_20":9258.5,"sma_60":8728.33,"sma_120":9080.25},{"date":"2025-08-12","open":10270,"high":10500,"low":10170,"close":10170,"volume":245673,"rsi_14":63.51,"sma_20":9332.5,"sma_60":8762.0,"sma_120":9094.42},{"date":"2025-08-13","open":10500,"high":10690,"low":10250,"close":10600,"volume":201386,"rsi_14":68.39,"sma_20":9435.0,"sma_60":8803.0,"sma_120":9113.33},{"date":"2025-08-14","open":10640,"high":10650,"low":10390,"close":10600,"volume":141706,"rsi_14":67.29,"sma_20":9539.5,"sma_60":8843.0,"sma_120":9111.5},{"date":"2025-08-18","open":11300,"high":11300,"low":10080,"close":10130,"volume":353821,"rsi_14":59.9,"sma_20":9606.0,"sma_60":8875.17,"sma_120":9086.25},{"date":"2025-08-19","open":10170,"high":10280,"low":9800,"close":9830,"volume":199499,"rsi_14":57.44,"sma_20":9630.0,"sma_60":8903.17,"sma_120":9058.5},{"date":"2025-08-20","open":9620,"high":9790,"low":9450,"close":9540,"volume":118806,"rsi_14":50.57,"sma_20":9648.5,"sma_60":8929.0,"sma_120":9028.25},{"date":"2025-08-21","open":9540,"high":9770,"low":9480,"close":9560,"volume":77873,"rsi_14":54.15,"sma_20":9665.0,"sma_60":8954.5,"sma_120":9005.42},{"date":"2025-08-22","open":9550,"high":9770,"low":9500,"close":9610,"volume":62138,"rsi_14":60.05,"sma_20":9686.5,"sma_60":8980.83,"sma_120":8984.17},{"date":"2025-08-25","open":9820,"high":10320,"low":9750,"close":10220,"volume":130618,"rsi_14":64.39,"sma_20":9732.0,"sma_60":9011.67,"sma_120":8972.5},{"date":"2025-08-26","open":10130,"high":10330,"low":10040,"close":10050,"volume":66817,"rsi_14":54.47,"sma_20":9769.5,"sma_60":9039.83,"sma_120":8964.0},{"date":"2025-08-27","open":10190,"high":10220,"low":9930,"close":9990,"volume":56069,"rsi_14":51.53,"sma_20":9810.0,"sma_60":9067.17,"sma_120":8959.5},{"date":"2025-08-28","open":9990,"high":10020,"low":9770,"close":9780,"volume":69381,"rsi_14":50.82,"sma_20":9824.5,"sma_60":9090.17,"sma_120":8951.83},{"date":"2025-08-29","open":9780,"high":9840,"low":9320,"close":9390,"volume":130514,"rsi_14":46.84,"sma_20":9833.0,"sma_60":9104.17,"sma_120":8947.0},{"date":"2025-09-01","open":9550,"high":9550,"low":9010,"close":9030,"volume":101072,"rsi_14":31.09,"sma_20":9842.0,"sma_60":9111.0,"sma_120":8940.25},{"date":"2025-09-02","open":9030,"high":9190,"low":8970,"close":9000,"volume":58897,"rsi_14":32.74,"sma_20":9842.0,"sma_60":9118.17,"sma_120":8931.92},{"date":"2025-09-03","open":9000,"high":9120,"low":8960,"close":9070,"volume":48954,"rsi_14":24.75,"sma_20":9809.5,"sma_60":9126.67,"sma_120":8926.67},{"date":"2025-09-04","open":9300,"high":9340,"low":9090,"close":9140,"volume":44219,"rsi_14":26.45,"sma_20":9772.5,"sma_60":9135.17,"sma_120":8918.67},{"date":"2025-09-05","open":9290,"high":9290,"low":9100,"close":9180,"volume":34922,"rsi_14":32.21,"sma_20":9745.5,"sma_60":9143.0,"sma_120":8914.58},{"date":"2025-09-08","open":9130,"high":9590,"low":9100,"close":9520,"volume":81700,"rsi_14":44.28,"sma_20":9739.5,"sma_60":9159.17,"sma_120":8910.08},{"date":"2025-09-09","open":9560,"high":9660,"low":9440,"close":9470,"volume":48858,"rsi_14":48.58,"sma_20":9694.0,"sma_60":9176.5,"sma_120":8904.67},{"date":"2025-09-10","open":9470,"high":9630,"low":9370,"close":9410,"volume":42987,"rsi_14":47.01,"sma_20":9656.0,"sma_60":9193.33,"sma_120":8898.33},{"date":"2025-09-11","open":9430,"high":9600,"low":9270,"close":9350,"volume":55607,"rsi_14":44.84,"sma_20":9593.5,"sma_60":9210.5,"sma_120":8890.08},{"date":"2025-09-12","open":9450,"high":9700,"low":9430,"close":9580,"volume":86572,"rsi_14":35.05,"sma_20":9542.5,"sma_60":9231.67,"sma_120":8886.08},{"date":"2025-09-15","open":9580,"high":9900,"low":9550,"close":9610,"volume":81727,"rsi_14":39.0,"sma_20":9516.5,"sma_60":9248.83,"sma_120":8884.08},{"date":"2025-09-16","open":9630,"high":9710,"low":9460,"close":9460,"volume":49409,"rsi_14":37.32,"sma_20":9498.0,"sma_60":9267.83,"sma_120":8882.83},{"date":"2025-09-17","open":9600,"high":9650,"low":9370,"close":9370,"volume":45498,"rsi_14":39.59,"sma_20":9489.5,"sma_60":9279.0,"sma_120":8883.5},{"date":"2025-09-18","open":9400,"high":9590,"low":9271,"close":9520,"volume":58260,"rsi_14":54.29,"sma_20":9488.5,"sma_60":9289.5,"sma_120":8882.25},{"date":"2025-09-19","open":9540,"high":9540,"low":9350,"close":9350,"volume":34650,"rsi_14":60.13,"sma_20":9475.5,"sma_60":9299.0,"sma_120":8882.58},{"date":"2025-09-22","open":9360,"high":9500,"low":9150,"close":9150,"volume":67796,"rsi_14":54.29,"sma_20":9422.0,"sma_60":9310.5,"sma_120":8884.83},{"date":"2025-09-23","open":9150,"high":9260,"low":9060,"close":9210,"volume":37085,"rsi_14":54.02,"sma_20":9380.0,"sma_60":9323.0,"sma_120":8891.42},{"date":"2025-09-24","open":9350,"high":9350,"low":9050,"close":9100,"volume":32705,"rsi_14":48.88,"sma_20":9335.5,"sma_60":9333.83,"sma_120":8897.17},{"date":"2025-09-25","open":9100,"high":9300,"low":9050,"close":9170,"volume":29314,"rsi_14":49.72,"sma_20":9305.0,"sma_60":9342.33,"sma_120":8904.42},{"date":"2025-09-26","open":9150,"high":9150,"low":8900,"close":8920,"volume":53058,"rsi_14":32.56,"sma_20":9281.5,"sma_60":9342.0,"sma_120":8897.17},{"date":"2025-09-29","open":8940,"high":9030,"low":8880,"close":8890,"volume":20633,"rsi_14":32.94,"sma_20":9274.5,"sma_60":9342.83,"sma_120":8896.75},{"date":"2025-09-30","open":8870,"high":8930,"low":8750,"close":8760,"volume":39810,"rsi_14":31.64,"sma_20":9262.5,"sma_60":9344.83,"sma_120":8901.42},{"date":"2025-10-01","open":8740,"high":8950,"low":8740,"close":8790,"volume":17919,"rsi_14":33.91,"sma_20":9248.5,"sma_60":9350.67,"sma_120":8907.58},{"date":"2025-10-02","open":8940,"high":9050,"low":8830,"close":8830,"volume":35656,"rsi_14":24.84,"sma_20":9232.0,"sma_60":9357.5,"sma_120":8916.08},{"date":"2025-10-10","open":8880,"high":8880,"low":8420,"close":8720,"volume":37284,"rsi_14":22.01,"sma_20":9209.0,"sma_60":9361.67,"sma_120":8918.33},{"date":"2025-10-13","open":8600,"high":8900,"low":8460,"close":8820,"volume":45486,"rsi_14":29.22,"sma_20":9174.0,"sma_60":9363.33,"sma_120":8920.58},{"date":"2025-10-14","open":8830,"high":9250,"low":8760,"close":9130,"volume":93207,"rsi_14":43.18,"sma_20":9157.0,"sma_60":9369.83,"sma_120":8924.17},{"date":"2025-10-15","open":9120,"high":9340,"low":9020,"close":9210,"volume":52194,"rsi_14":40.12,"sma_20":9147.0,"sma_60":9378.5,"sma_120":8928.25},{"date":"2025-10-16","open":9250,"high":10130,"low":9230,"close":9900,"volume":321870,"rsi_14":62.67,"sma_20":9174.5,"sma_60":9401.0,"sma_120":8940.17},{"date":"2025-10-17","open":9670,"high":10350,"low":9550,"close":10180,"volume":408665,"rsi_14":72.89,"sma_20":9204.5,"sma_60":9428.83,"sma_120":8954.0},{"date":"2025-10-20","open":10040,"high":10060,"low":9690,"close":10050,"volume":117898,"rsi_14":68.1,"sma_20":9226.5,"sma_60":9449.67,"sma_120":8967.92},{"date":"2025-10-21","open":9940,"high":10330,"low":9880,"close":9990,"volume":161145,"rsi_14":69.6,"sma_20":9253.0,"sma_60":9460.33,"sma_120":8982.25},{"date":"2025-10-22","open":10180,"high":10300,"low":9940,"close":10070,"volume":126076,"rsi_14":69.74,"sma_20":9288.0,"sma_60":9475.33,"sma_120":8997.83},{"date":"2025-10-23","open":10120,"high":10230,"low":9920,"close":10000,"volume":91606,"rsi_14":75.71,"sma_20":9311.0,"sma_60":9488.17,"sma_120":9009.33},{"date":"2025-10-24","open":10200,"high":10890,"low":10080,"close":10890,"volume":482342,"rsi_14":83.78,"sma_20":9388.0,"sma_60":9516.67,"sma_120":9028.42},{"date":"2025-10-27","open":11210,"high":11230,"low":10510,"close":10640,"volume":449398,"rsi_14":80.52,"sma_20":9462.5,"sma_60":9538.83,"sma_120":9043.08},{"date":"2025-10-28","open":10700,"high":10790,"low":10290,"close":10680,"volume":155085,"rsi_14":80.58,"sma_20":9536.0,"sma_60":9561.83,"sma_120":9059.25},{"date":"2025-10-29","open":10640,"high":10740,"low":10390,"close":10470,"volume":96826,"rsi_14":75.3,"sma_20":9604.5,"sma_60":9583.33,"sma_120":9073.0},{"date":"2025-10-30","open":10360,"high":10470,"low":9940,"close":10000,"volume":126612,"rsi_14":67.49,"sma_20":9646.0,"sma_60":9591.83,"sma_120":9085.25},{"date":"2025-10-31","open":10000,"high":10070,"low":9910,"close":9940,"volume":76554,"rsi_14":65.47,"sma_20":9697.0,"sma_60":9603.83,"sma_120":9098.0},{"date":"2025-11-03","open":10020,"high":10060,"low":9870,"close":10000,"volume":80988,"rsi_14":62.91,"sma_20":9752.5,"sma_60":9623.0,"sma_120":9111.5},{"date":"2025-11-04","open":10120,"high":10350,"low":9930,"close":9930,"volume":83729,"rsi_14":60.71,"sma_20":9811.0,"sma_60":9638.5,"sma_120":9123.5},{"date":"2025-11-05","open":9830,"high":9880,"low":9190,"close":9660,"volume":146589,"rsi_14":45.92,"sma_20":9854.5,"sma_60":9637.5,"sma_120":9134.75},{"date":"2025-11-06","open":9830,"high":9940,"low":9650,"close":9760,"volume":69168,"rsi_14":42.39,"sma_20":9902.0,"sma_60":9635.5,"sma_120":9145.0},{"date":"2025-11-07","open":9750,"high":9750,"low":9120,"close":9330,"volume":87926,"rsi_14":38.24,"sma_20":9932.5,"sma_60":9629.0,"sma_120":9152.17},{"date":"2025-11-10","open":9580,"high":9650,"low":9260,"close":9640,"volume":50851,"rsi_14":44.71,"sma_20":9973.5,"sma_60":9629.0,"sma_120":9161.83},{"date":"2025-11-11","open":9700,"high":9920,"low":9440,"close":9600,"volume":59517,"rsi_14":42.81,"sma_20":9997.0,"sma_60":9616.0,"sma_120":9172.17},{"date":"2025-11-12","open":9930,"high":10440,"low":9600,"close":10340,"volume":165843,"rsi_14":54.31,"sma_20":10053.5,"sma_60":9618.83,"sma_120":9190.42},{"date":"2025-11-13","open":10160,"high":10480,"low":10120,"close":10380,"volume":102724,"rsi_14":41.75,"sma_20":10077.5,"sma_60":9615.17,"sma_120":9209.08},{"date":"2025-11-14","open":10310,"high":10330,"low":9750,"close":9750,"volume":76623,"rsi_14":37.18,"sma_20":10056.0,"sma_60":9601.0,"sma_120":9222.0},{"date":"2025-11-17","open":10150,"high":10150,"low":9630,"close":9650,"volume":48394,"rsi_14":35.41,"sma_20":10036.0,"sma_60":9593.0,"sma_120":9234.08},{"date":"2025-11-18","open":9760,"high":9780,"low":9170,"close":9170,"volume":83115,"rsi_14":32.89,"sma_20":9995.0,"sma_60":9582.0,"sma_120":9242.58},{"date":"2025-11-19","open":9210,"high":9280,"low":8950,"close":8960,"volume":67440,"rsi_14":35.31,"sma_20":9939.5,"sma_60":9572.33,"sma_120":9250.67},{"date":"2025-11-20","open":9080,"high":9190,"low":9050,"close":9050,"volume":45853,"rsi_14":37.54,"sma_20":9892.0,"sma_60":9563.83,"sma_120":9259.17},{"date":"2025-11-21","open":8860,"high":8870,"low":8670,"close":8690,"volume":46129,"rsi_14":33.07,"sma_20":9782.0,"sma_60":9548.5,"sma_120":9264.67},{"date":"2025-11-24","open":8780,"high":8840,"low":8630,"close":8650,"volume":35057,"rsi_14":33.33,"sma_20":9682.5,"sma_60":9522.33,"sma_120":9267.0},{"date":"2025-11-25","open":8670,"high":8970,"low":8540,"close":8620,"volume":43524,"rsi_14":35.56,"sma_20":9579.5,"sma_60":9498.5,"sma_120":9269.17},{"date":"2025-11-26","open":8640,"high":9020,"low":8640,"close":8990,"volume":57825,"rsi_14":40.05,"sma_20":9505.5,"sma_60":9481.83,"sma_120":9274.5},{"date":"2025-11-27","open":9110,"high":9120,"low":8980,"close":8990,"volume":67987,"rsi_14":45.06,"sma_20":9455.0,"sma_60":9468.67,"sma_120":9279.42},{"date":"2025-11-28","open":9230,"high":9310,"low":9170,"close":9250,"volume":43949,"rsi_14":44.25,"sma_20":9420.5,"sma_60":9466.33,"sma_120":9285.25},{"date":"2025-12-01","open":9300,"high":9840,"low":9300,"close":9530,"volume":88215,"rsi_14":49.04,"sma_20":9397.0,"sma_60":9474.67,"sma_120":9292.83},{"date":"2025-12-02","open":9650,"high":9770,"low":9530,"close":9680,"volume":63990,"rsi_14":39.14,"sma_20":9384.5,"sma_60":9486.0,"sma_120":9302.08},{"date":"2025-12-03","open":9800,"high":9800,"low":9610,"close":9640,"volume":23459,"rsi_14":37.83,"sma_20":9383.5,"sma_60":9495.5,"sma_120":9311.08},{"date":"2025-12-04","open":9690,"high":9700,"low":9490,"close":9600,"volume":39933,"rsi_14":46.94,"sma_20":9375.5,"sma_60":9503.17,"sma_120":9319.17},{"date":"2025-12-05","open":9570,"high":9650,"low":9490,"close":9600,"volume":43430,"rsi_14":48.94,"sma_20":9389.0,"sma_60":9510.17,"sma_120":9326.58},{"date":"2025-12-08","open":9510,"high":10000,"low":9510,"close":9980,"volume":86185,"rsi_14":68.0,"sma_20":9406.0,"sma_60":9517.83,"sma_120":9338.5},{"date":"2025-12-09","open":9890,"high":10000,"low":9750,"close":9840,"volume":53732,"rsi_14":70.18,"sma_20":9418.0,"sma_60":9524.0,"sma_120":9350.25},{"date":"2025-12-10","open":9910,"high":10010,"low":9695,"close":9700,"volume":49133,"rsi_14":64.57,"sma_20":9386.0,"sma_60":9528.83,"sma_120":9361.08},{"date":"2025-12-11","open":9800,"high":9840,"low":9530,"close":9640,"volume":64522,"rsi_14":74.61,"sma_20":9349.0,"sma_60":9533.67,"sma_120":9372.08},{"date":"2025-12-12","open":9760,"high":9760,"low":9580,"close":9690,"volume":39058,"rsi_14":76.8,"sma_20":9346.0,"sma_60":9535.5,"sma_120":9383.58},{"date":"2025-12-15","open":9630,"high":9730,"low":9480,"close":9500,"volume":37286,"rsi_14":70.95,"sma_20":9338.5,"sma_60":9533.67,"sma_120":9391.25},{"date":"2025-12-16","open":9450,"high":9510,"low":9020,"close":9060,"volume":49696,"rsi_14":51.61,"sma_20":9333.0,"sma_60":9527.0,"sma_120":9397.42},{"date":"2025-12-17","open":9060,"high":9200,"low":8950,"close":9140,"volume":46826,"rsi_14":53.33,"sma_20":9342.0,"sma_60":9523.17,"sma_120":9401.08},{"date":"2025-12-18","open":9070,"high":9210,"low":8750,"close":8870,"volume":57599,"rsi_14":41.59,"sma_20":9333.0,"sma_60":9512.0,"sma_120":9400.75},{"date":"2025-12-19","open":8860,"high":8950,"low":8700,"close":8900,"volume":47829,"rsi_14":34.33,"sma_20":9343.5,"sma_60":9504.5,"sma_120":9401.75},{"date":"2025-12-22","open":8960,"high":9140,"low":8890,"close":8920,"volume":36335,"rsi_14":29.79,"sma_20":9357.0,"sma_60":9500.67,"sma_120":9405.58},{"date":"2025-12-23","open":8930,"high":8930,"low":8760,"close":8790,"volume":39570,"rsi_14":28.43,"sma_20":9365.5,"sma_60":9493.67,"sma_120":9408.33},{"date":"2025-12-24","open":8800,"high":8920,"low":8750,"close":8920,"volume":42575,"rsi_14":33.5,"sma_20":9362.0,"sma_60":9490.67,"sma_120":9412.25},{"date":"2025-12-26","open":8920,"high":8970,"low":8750,"close":8760,"volume":39216,"rsi_14":31.08,"sma_20":9350.5,"sma_60":9483.83,"sma_120":9413.08},{"date":"2025-12-29","open":8760,"high":8830,"low":8620,"close":8730,"volume":28014,"rsi_14":16.58,"sma_20":9324.5,"sma_60":9480.67,"sma_120":9411.33},{"date":"2025-12-30","open":8650,"high":8700,"low":8450,"close":8470,"volume":58638,"rsi_14":15.58,"sma_20":9271.5,"sma_60":9473.67,"sma_120":9408.25},{"date":"2026-01-02","open":8470,"high":8560,"low":8340,"close":8380,"volume":42237,"rsi_14":15.98,"sma_20":9206.5,"sma_60":9467.33,"sma_120":9406.08},{"date":"2026-01-05","open":8860,"high":8970,"low":8450,"close":8470,"volume":86864,"rsi_14":20.3,"sma_20":9148.0,"sma_60":9462.0,"sma_120":9406.33},{"date":"2026-01-06","open":8530,"high":8640,"low":8150,"close":8310,"volume":81690,"rsi_14":16.83,"sma_20":9083.5,"sma_60":9453.67,"sma_120":9405.58},{"date":"2026-01-07","open":8270,"high":8360,"low":7990,"close":8010,"volume":98304,"rsi_14":15.98,"sma_20":9004.0,"sma_60":9441.83,"sma_120":9401.75},{"date":"2026-01-08","open":8000,"high":8030,"low":7690,"close":7750,"volume":93175,"rsi_14":17.41,"sma_20":8892.5,"sma_60":9424.0,"sma_120":9393.67},{"date":"2026-01-09","open":7850,"high":7950,"low":7670,"close":7850,"volume":59566,"rsi_14":18.23,"sma_20":8793.0,"sma_60":9402.67,"sma_120":9386.25},{"date":"2026-01-12","open":7950,"high":8070,"low":7890,"close":8040,"volume":53935,"rsi_14":28.72,"sma_20":8710.0,"sma_60":9383.17,"sma_120":9380.83},{"date":"2026-01-13","open":8070,"high":8070,"low":7940,"close":8030,"volume":61317,"rsi_14":27.46,"sma_20":8629.5,"sma_60":9352.0,"sma_120":9376.5},{"date":"2026-01-14","open":8000,"high":8060,"low":7940,"close":7960,"volume":37573,"rsi_14":25.76,"sma_20":8543.0,"sma_60":9315.0,"sma_120":9371.92},{"date":"2026-01-15","open":7950,"high":8050,"low":7870,"close":8010,"volume":44469,"rsi_14":29.47,"sma_20":8468.5,"sma_60":9281.0,"sma_120":9365.33},{"date":"2026-01-16","open":7950,"high":8090,"low":7880,"close":7890,"volume":48841,"rsi_14":22.75,"sma_20":8410.0,"sma_60":9246.0,"sma_120":9353.17},{"date":"2026-01-19","open":7820,"high":8030,"low":7710,"close":7980,"volume":76056,"rsi_14":29.05,"sma_20":8303.0,"sma_60":9176.0,"sma_120":9343.25},{"date":"2026-01-20","open":8020,"high":8260,"low":7880,"close":8210,"volume":146858,"rsi_14":42.61,"sma_20":8268.5,"sma_60":9131.33,"sma_120":9334.75},{"date":"2026-01-21","open":8190,"high":8190,"low":7930,"close":8000,"volume":77167,"rsi_14":39.89,"sma_20":8222.5,"sma_60":9087.33,"sma_120":9324.92},{"date":"2026-01-22","open":8080,"high":9860,"low":8070,"close":9000,"volume":1615446,"rsi_14":59.5,"sma_20":8233.0,"sma_60":9059.33,"sma_120":9322.33},{"date":"2026-01-23","open":9280,"high":9350,"low":8830,"close":9030,"volume":554419,"rsi_14":63.53,"sma_20":8238.5,"sma_60":9035.33,"sma_120":9320.08},{"date":"2026-01-26","open":9150,"high":9600,"low":9150,"close":9560,"volume":437561,"rsi_14":76.82,"sma_20":8278.5,"sma_60":9028.0,"sma_120":9323.25},{"date":"2026-01-27","open":9420,"high":9710,"low":9290,"close":9530,"volume":253702,"rsi_14":83.46,"sma_20":8318.5,"sma_60":9021.17,"sma_120":9323.58},{"date":"2026-01-28","open":9700,"high":10460,"low":9650,"close":10460,"volume":619530,"rsi_14":87.39,"sma_20":8418.0,"sma_60":9028.83,"sma_120":9333.92},{"date":"2026-01-29","open":11000,"high":11000,"low":10150,"close":10880,"volume":609196,"rsi_14":88.17,"sma_20":8543.0,"sma_60":9044.67,"sma_120":9350.83},{"date":"2026-01-30","open":10980,"high":10990,"low":10340,"close":10740,"volume":326753,"rsi_14":85.19,"sma_20":8656.5,"sma_60":9062.67,"sma_120":9365.33},{"date":"2026-02-02","open":10410,"high":10800,"low":10080,"close":10200,"volume":371833,"rsi_14":75.93,"sma_20":8751.0,"sma_60":9070.0,"sma_120":9369.33},{"date":"2026-02-03","open":10650,"high":10650,"low":10080,"close":10600,"volume":175633,"rsi_14":77.73,"sma_20":8880.5,"sma_60":9091.17,"sma_120":9375.33},{"date":"2026-02-04","open":10550,"high":10780,"low":10250,"close":10440,"volume":237612,"rsi_14":77.07,"sma_20":9015.0,"sma_60":9133.67,"sma_120":9381.33},{"date":"2026-02-05","open":10150,"high":10240,"low":9800,"close":9880,"volume":180864,"rsi_14":68.88,"sma_20":9116.5,"sma_60":9137.67,"sma_120":9383.33},{"date":"2026-02-06","open":9550,"high":10020,"low":9380,"close":9880,"volume":114327,"rsi_14":68.34,"sma_20":9208.5,"sma_60":9142.33,"sma_120":9379.17},{"date":"2026-02-09","open":10110,"high":10710,"low":10060,"close":10450,"volume":307919,"rsi_14":70.29,"sma_20":9329.5,"sma_60":9144.17,"sma_120":9381.5},{"date":"2026-02-10","open":10630,"high":10690,"low":10060,"close":10270,"volume":139109,"rsi_14":70.67,"sma_20":9445.0,"sma_60":9142.33,"sma_120":9378.75},{"date":"2026-02-11","open":10340,"high":10350,"low":10100,"close":10110,"volume":94912,"rsi_14":61.94,"sma_20":9550.0,"sma_60":9148.33,"sma_120":9374.67},{"date":"2026-02-12","open":10020,"high":10210,"low":9970,"close":10140,"volume":138407,"rsi_14":61.94,"sma_20":9662.5,"sma_60":9156.5,"sma_120":9374.75},{"date":"2026-02-13","open":10070,"high":10070,"low":9830,"close":9950,"volume":97169,"rsi_14":54.52,"sma_20":9765.5,"sma_60":9169.5,"sma_120":9375.75},{"date":"2026-02-19","open":10040,"high":10230,"low":9940,"close":10220,"volume":164617,"rsi_14":57.58,"sma_20":9877.5,"sma_60":9190.5,"sma_120":9381.42},{"date":"2026-02-20","open":10120,"high":10180,"low":9970,"close":10000,"volume":77196,"rsi_14":44.01,"sma_20":9967.0,"sma_60":9206.33,"sma_120":9385.08},{"date":"2026-02-23","open":10300,"high":10360,"low":9950,"close":10100,"volume":122116,"rsi_14":38.92,"sma_20":10072.0,"sma_60":9229.83,"sma_120":9389.17},{"date":"2026-02-24","open":10050,"high":10690,"low":10050,"close":10390,"volume":327370,"rsi_14":45.23,"sma_20":10141.5,"sma_60":9258.83,"sma_120":9390.58},{"date":"2026-02-25","open":10780,"high":11100,"low":10340,"close":10790,"volume":330909,"rsi_14":58.36,"sma_20":10229.5,"sma_60":9295.0,"sma_120":9396.75},{"date":"2026-02-26","open":11310,"high":11450,"low":10190,"close":10540,"volume":529377,"rsi_14":49.11,"sma_20":10278.5,"sma_60":9302.5,"sma_120":9385.58},{"date":"2026-02-27","open":10200,"high":10360,"low":10140,"close":10180,"volume":173929,"rsi_14":46.37,"sma_20":10311.0,"sma_60":9340.67,"sma_120":9404.67},{"date":"2026-03-03","open":10180,"high":10610,"low":9670,"close":9790,"volume":340949,"rsi_14":48.68,"sma_20":10277.5,"sma_60":9349.67,"sma_120":9408.0},{"date":"2026-03-04","open":9230,"high":9500,"low":7850,"close":7960,"volume":363396,"rsi_14":31.68,"sma_20":10131.5,"sma_60":9323.5,"sma_120":9399.08},{"date":"2026-03-05","open":8870,"high":9790,"low":8410,"close":9230,"volume":287219,"rsi_14":39.73,"sma_20":10056.0,"sma_60":9316.0,"sma_120":9401.0},{"date":"2026-03-06","open":9400,"high":10200,"low":9340,"close":10200,"volume":226251,"rsi_14":49.48,"sma_20":10056.0,"sma_60":9325.33,"sma_120":9410.42},{"date":"2026-03-09","open":9690,"high":9840,"low":9170,"close":9470,"volume":170413,"rsi_14":45.62,"sma_20":9999.5,"sma_60":9323.17,"sma_120":9413.17},{"date":"2026-03-10","open":10020,"high":10080,"low":9430,"close":9510,"volume":165582,"rsi_14":45.69,"sma_20":9953.0,"sma_60":9321.67,"sma_120":9415.92},{"date":"2026-03-11","open":9580,"high":9910,"low":9400,"close":9440,"volume":292424,"rsi_14":46.45,"sma_20":9931.0,"sma_60":9312.67,"sma_120":9415.25},{"date":"2026-03-12","open":9460,"high":9740,"low":9410,"close":9580,"volume":127482,"rsi_14":45.47,"sma_20":9916.0,"sma_60":9308.33,"sma_120":9416.17},{"date":"2026-03-13","open":9410,"high":9710,"low":9230,"close":9600,"volume":103859,"rsi_14":47.08,"sma_20":9873.5,"sma_60":9306.67,"sma_120":9417.75},{"date":"2026-03-16","open":9600,"high":9670,"low":9470,"close":9500,"volume":76042,"rsi_14":45.63,"sma_20":9835.0,"sma_60":9274.33,"sma_120":9404.92},{"date":"2026-03-17","open":9760,"high":10730,"low":9680,"close":10180,"volume":467579,"rsi_14":48.55,"sma_20":9838.5,"sma_60":9312.5,"sma_120":9424.0},{"date":"2026-03-18","open":10610,"high":10620,"low":10140,"close":10230,"volume":218458,"rsi_14":45.94,"sma_20":9843.0,"sma_60":9324.67,"sma_120":9429.17},{"date":"2026-03-19","open":9920,"high":10150,"low":9910,"close":9980,"volume":125074,"rsi_14":45.94,"sma_20":9844.5,"sma_60":9340.0,"sma_120":9433.5},{"date":"2026-03-20","open":10190,"high":10350,"low":9940,"close":9970,"volume":176465,"rsi_14":48.4,"sma_20":9832.0,"sma_60":9353.83,"sma_120":9438.5},{"date":"2026-03-23","open":9810,"high":9810,"low":9510,"close":9610,"volume":107672,"rsi_14":48.62,"sma_20":9812.5,"sma_60":9366.17,"sma_120":9439.08},{"date":"2026-03-24","open":9980,"high":10190,"low":9780,"close":10070,"volume":179745,"rsi_14":70.49,"sma_20":9811.0,"sma_60":9385.67,"sma_120":9445.08},{"date":"2026-03-25","open":10230,"high":10980,"low":10170,"close":10680,"volume":336512,"rsi_14":66.15,"sma_20":9825.5,"sma_60":9415.0,"sma_120":9457.83},{"date":"2026-03-26","open":10460,"high":10650,"low":10200,"close":10240,"volume":137499,"rsi_14":50.51,"sma_20":9798.0,"sma_60":9439.17,"sma_120":9466.42},{"date":"2026-03-27","open":9940,"high":10630,"low":9830,"close":10490,"volume":154322,"rsi_14":64.66,"sma_20":9795.5,"sma_60":9465.33,"sma_120":9478.0},{"date":"2026-03-30","open":10150,"high":10900,"low":10010,"close":10670,"volume":283012,"rsi_14":66.02,"sma_20":9820.0,"sma_60":9497.17,"sma_120":9490.5},{"date":"2026-03-31","open":11300,"high":11300,"low":10210,"close":10290,"volume":363658,"rsi_14":60.81,"sma_20":9845.0,"sma_60":9523.17,"sma_120":9501.92},{"date":"2026-04-01","open":10740,"high":11290,"low":10600,"close":11160,"volume":412427,"rsi_14":66.95,"sma_20":10005.0,"sma_60":9568.0,"sma_120":9520.83},{"date":"2026-04-02","open":11180,"high":11390,"low":10300,"close":10400,"volume":328948,"rsi_14":57.41,"sma_20":10063.5,"sma_60":9601.67,"sma_120":9534.5},{"date":"2026-04-03","open":10700,"high":10710,"low":10050,"close":10260,"volume":136022,"rsi_14":56.99,"sma_20":10066.5,"sma_60":9631.5,"sma_120":9546.75},{"date":"2026-04-06","open":10490,"high":10520,"low":10130,"close":10260,"volume":137767,"rsi_14":50.84,"sma_20":10106.0,"sma_60":9664.0,"sma_120":9558.83},{"date":"2026-04-07","open":10350,"high":10920,"low":10190,"close":10360,"volume":228515,"rsi_14":51.35,"sma_20":10148.5,"sma_60":9703.17,"sma_120":9572.5},{"date":"2026-04-08","open":10840,"high":10990,"low":10600,"close":10980,"volume":211000,"rsi_14":59.65,"sma_20":10225.5,"sma_60":9757.0,"sma_120":9590.5},{"date":"2026-04-09","open":10760,"high":11050,"low":10600,"close":10820,"volume":131287,"rsi_14":57.97,"sma_20":10287.5,"sma_60":9806.5,"sma_120":9604.58},{"date":"2026-04-10","open":10880,"high":10910,"low":10720,"close":10760,"volume":101843,"rsi_14":61.43,"sma_20":10345.5,"sma_60":9851.83,"sma_120":9617.5},{"date":"2026-04-13","open":11110,"high":11360,"low":10910,"close":11150,"volume":560918,"rsi_14":60.89,"sma_20":10428.0,"sma_60":9903.83,"sma_120":9627.92},{"date":"2026-04-14","open":11530,"high":11530,"low":11110,"close":11360,"volume":254120,"rsi_14":57.46,"sma_20":10487.0,"sma_60":9960.5,"sma_120":9637.75},{"date":"2026-04-15","open":11640,"high":11650,"low":11240,"close":11500,"volume":300803,"rsi_14":64.79,"sma_20":10550.5,"sma_60":10018.67,"sma_120":9649.83},{"date":"2026-04-16","open":11610,"high":11620,"low":11300,"close":11500,"volume":181398,"rsi_14":62.59,"sma_20":10626.5,"sma_60":10078.83,"sma_120":9662.42},{"date":"2026-04-17","open":11650,"high":12460,"low":11400,"close":11700,"volume":711377,"rsi_14":62.78,"sma_20":10713.0,"sma_60":10140.83,"sma_120":9676.0},{"date":"2026-04-20","open":12010,"high":12150,"low":11540,"close":11770,"volume":342445,"rsi_14":69.89,"sma_20":10821.0,"sma_60":10200.17,"sma_120":9690.75},{"date":"2026-04-21","open":12140,"high":12690,"low":11910,"close":12600,"volume":719102,"rsi_14":69.57,"sma_20":10947.5,"sma_60":10276.83,"sma_120":9705.0},{"date":"2026-04-22","open":12960,"high":12980,"low":12230,"close":12580,"volume":450062,"rsi_14":87.07,"sma_20":11042.5,"sma_60":10336.5,"sma_120":9721.17},{"date":"2026-04-23","open":12650,"high":12650,"low":11890,"close":12110,"volume":275348,"rsi_14":78.29,"sma_20":11136.0,"sma_60":10387.83,"sma_120":9733.08},{"date":"2026-04-24","open":12150,"high":12260,"low":11810,"close":12160,"volume":205160,"rsi_14":78.61,"sma_20":11219.5,"sma_60":10431.17,"sma_120":9747.17},{"date":"2026-04-27","open":12280,"high":12290,"low":11750,"close":11920,"volume":225479,"rsi_14":72.54,"sma_20":11282.0,"sma_60":10471.0,"sma_120":9763.17},{"date":"2026-04-28","open":12040,"high":12350,"low":11900,"close":11940,"volume":310417,"rsi_14":66.78,"sma_20":11364.5,"sma_60":10495.67,"sma_120":9779.83},{"date":"2026-04-29","open":12000,"high":12300,"low":11940,"close":12170,"volume":201777,"rsi_14":73.04,"sma_20":11415.0,"sma_60":10517.17,"sma_120":9780.92},{"date":"2026-04-30","open":12200,"high":12200,"low":11510,"close":11600,"volume":225867,"rsi_14":54.23,"sma_20":11620.5,"sma_60":10711.17,"sma_120":10298.83},{"date":"2026-05-04","open":11950,"high":12300,"low":11810,"close":11860,"volume":205931,"rsi_14":60.73,"sma_20":11555.0,"sma_60":10559.17,"sma_120":9830.17},{"date":"2026-05-06","open":12180,"high":12530,"low":11880,"close":12200,"volume":283848,"rsi_14":62.21,"sma_20":11652.0,"sma_60":10585.83,"sma_120":9850.5},{"date":"2026-05-07","open":12240,"high":12240,"low":11790,"close":11910,"volume":164858,"rsi_14":55.71,"sma_20":11729.5,"sma_60":10610.33,"sma_120":9872.0},{"date":"2026-05-08","open":11810,"high":11810,"low":11150,"close":11340,"volume":213941,"rsi_14":48.08,"sma_20":11747.5,"sma_60":10634.67,"sma_120":9886.17},{"date":"2026-05-11","open":11280,"high":11320,"low":10520,"close":10610,"volume":192178,"rsi_14":38.38,"sma_20":11737.0,"sma_60":10646.83,"sma_120":9894.58},{"date":"2026-05-12","open":10880,"high":10930,"low":9930,"close":10120,"volume":175354,"rsi_14":33.86,"sma_20":11705.0,"sma_60":10641.33,"sma_120":9892.75},{"date":"2026-05-13","open":10100,"high":10550,"low":9990,"close":10110,"volume":146490,"rsi_14":20.98,"sma_20":11653.0,"sma_60":10638.67,"sma_120":9890.5},{"date":"2026-05-14","open":10380,"high":10640,"low":9970,"close":10640,"volume":170232,"rsi_14":29.79,"sma_20":11617.0,"sma_60":10647.5,"sma_120":9897.92},{"date":"2026-05-15","open":10470,"high":10480,"low":9500,"close":9690,"volume":223873,"rsi_14":27.08,"sma_20":11526.5,"sma_60":10640.0,"sma_120":9898.25},{"date":"2026-05-18","open":9490,"high":9700,"low":9080,"close":9420,"volume":130787,"rsi_14":25.09,"sma_20":11422.5,"sma_60":10631.17,"sma_120":9900.33},{"date":"2026-05-19","open":9200,"high":9530,"low":8790,"close":9000,"volume":112890,"rsi_14":24.3,"sma_20":11287.5,"sma_60":10610.83,"sma_120":9900.67},{"date":"2026-05-20","open":8990,"high":9000,"low":8200,"close":8570,"volume":128196,"rsi_14":22.33,"sma_20":11127.5,"sma_60":10587.0,"sma_120":9896.67},{"date":"2026-05-21","open":8680,"high":9220,"low":8680,"close":8910,"volume":122956,"rsi_14":23.71,"sma_20":10943.0,"sma_60":10567.17,"sma_120":9898.5},{"date":"2026-05-22","open":9220,"high":9850,"low":9120,"close":9610,"volume":149787,"rsi_14":34.28,"sma_20":10794.5,"sma_60":10554.17,"sma_120":9906.5},{"date":"2026-05-26","open":10030,"high":10290,"low":9720,"close":9870,"volume":174323,"rsi_14":34.28,"sma_20":10682.5,"sma_60":10538.83,"sma_120":9916.92},{"date":"2026-05-27","open":10080,"high":10180,"low":9200,"close":9200,"volume":165939,"rsi_14":27.48,"sma_20":10534.5,"sma_60":10516.5,"sma_120":9918.67},{"date":"2026-05-28","open":9640,"high":9640,"low":8880,"close":9270,"volume":143330,"rsi_14":29.5,"sma_20":10402.0,"sma_60":10501.33,"sma_120":9921.0},{"date":"2026-05-29","open":9270,"high":9440,"low":8760,"close":8940,"volume":127790,"rsi_14":30.65,"sma_20":10252.0,"sma_60":10487.17,"sma_120":9918.42},{"date":"2026-06-01","open":8700,"high":8990,"low":8550,"close":8840,"volume":120589,"rsi_14":34.11,"sma_20":10085.5,"sma_60":10501.83,"sma_120":9912.67},{"date":"2026-06-02","open":8600,"high":8780,"low":8350,"close":8490,"volume":118161,"rsi_14":34.99,"sma_20":9930.0,"sma_60":10489.5,"sma_120":9902.75},{"date":"2026-06-04","open":8490,"high":8860,"low":8210,"close":8500,"volume":83922,"rsi_14":35.17,"sma_20":9762.0,"sma_60":10461.17,"sma_120":9893.25},{"date":"2026-06-05","open":8330,"high":8330,"low":7920,"close":8040,"volume":97525,"rsi_14":25.75,"sma_20":9554.0,"sma_60":10437.33,"sma_120":9880.25},{"date":"2026-06-08","open":7360,"high":7790,"low":7070,"close":7280,"volume":131883,"rsi_14":26.69,"sma_20":9322.5,"sma_60":10400.17,"sma_120":9860.92},{"date":"2026-06-09","open":7210,"high":7960,"low":7210,"close":7670,"volume":128972,"rsi_14":33.46,"sma_20":9139.0,"sma_60":10370.67,"sma_120":9841.67},{"date":"2026-06-10","open":7670,"high":7810,"low":7380,"close":7530,"volume":85476,"rsi_14":35.33,"sma_20":8985.0,"sma_60":10336.5,"sma_120":9822.42},{"date":"2026-06-11","open":7390,"high":7750,"low":7230,"close":7680,"volume":145821,"rsi_14":40.59,"sma_20":8863.0,"sma_60":10304.5,"sma_120":9805.58},{"date":"2026-06-12","open":7870,"high":8580,"low":7830,"close":8130,"volume":119921,"rsi_14":41.94,"sma_20":8764.0,"sma_60":10281.67,"sma_120":9793.0},{"date":"2026-06-15","open":8320,"high":8580,"low":8110,"close":8270,"volume":82319,"rsi_14":34.35,"sma_20":8645.5,"sma_60":10249.83,"sma_120":9781.17},{"date":"2026-06-16","open":8220,"high":8310,"low":8050,"close":8080,"volume":50510,"rsi_14":28.74,"sma_20":8565.0,"sma_60":10214.0,"sma_120":9769.33},{"date":"2026-06-17","open":8190,"high":8210,"low":7980,"close":8060,"volume":38918,"rsi_14":50.45,"sma_20":8163.0,"sma_60":9972.33,"sma_120":9718.83},{"date":"2026-06-18","open":8020,"high":8100,"low":7650,"close":7700,"volume":60831,"rsi_14":29.61,"sma_20":8432.0,"sma_60":10144.17,"sma_120":9749.0},{"date":"2026-06-19","open":7710,"high":7890,"low":7310,"close":7390,"volume":62765,"rsi_14":29.77,"sma_20":8373.0,"sma_60":10107.17,"sma_120":9736.67},{"date":"2026-06-22","open":7350,"high":7540,"low":7130,"close":7200,"volume":48079,"rsi_14":29.08,"sma_20":8287.5,"sma_60":10059.33,"sma_120":9722.5},{"date":"2026-06-23","open":7140,"high":7340,"low":6640,"close":6710,"volume":90062,"rsi_14":28.08,"sma_20":8142.5,"sma_60":9993.17,"sma_120":9704.08},{"date":"2026-06-24","open":6640,"high":6940,"low":6520,"close":6820,"volume":89321,"rsi_14":29.81,"sma_20":7990.0,"sma_60":9936.17,"sma_120":9687.67},{"date":"2026-06-25","open":6970,"high":7180,"low":6390,"close":6390,"volume":83211,"rsi_14":30.02,"sma_20":7849.5,"sma_60":9867.83,"sma_120":9666.58},{"date":"2026-06-26","open":6320,"high":6390,"low":5860,"close":5990,"volume":145145,"rsi_14":32.89,"sma_20":7685.5,"sma_60":9789.83,"sma_120":9643.5},{"date":"2026-06-29","open":5920,"high":7050,"low":5920,"close":7000,"volume":177382,"rsi_14":42.37,"sma_20":7588.5,"sma_60":9735.0,"sma_120":9629.08},{"date":"2026-06-30","open":6900,"high":6980,"low":6530,"close":6640,"volume":65706,"rsi_14":40.35,"sma_20":7478.5,"sma_60":9659.67,"sma_120":9613.83},{"date":"2026-07-01","open":6650,"high":6880,"low":6100,"close":6450,"volume":90869,"rsi_14":36.77,"sma_20":7376.5,"sma_60":9593.83,"sma_120":9597.75},{"date":"2026-07-02","open":6390,"high":6450,"low":6060,"close":6120,"volume":74498,"rsi_14":27.81,"sma_20":7257.5,"sma_60":9524.83,"sma_120":9578.17},{"date":"2026-07-03","open":6110,"high":6200,"low":5800,"close":6080,"volume":85223,"rsi_14":25.28,"sma_20":7159.5,"sma_60":9455.17,"sma_120":9559.58},{"date":"2026-07-06","open":6120,"high":6240,"low":5790,"close":5880,"volume":86467,"rsi_14":25.23,"sma_20":7089.5,"sma_60":9380.5,"sma_120":9541.83},{"date":"2026-07-07","open":5990,"high":6150,"low":5710,"close":5890,"volume":100407,"rsi_14":25.51,"sma_20":7000.5,"sma_60":9295.67,"sma_120":9526.33},{"date":"2026-07-08","open":5780,"high":5900,"low":5530,"close":5640,"volume":86646,"rsi_14":26.16,"sma_20":6906.0,"sma_60":9209.33,"sma_120":9507.92},{"date":"2026-07-09","open":5640,"high":5880,"low":5610,"close":5720,"volume":132358,"rsi_14":29.58,"sma_20":6808.0,"sma_60":9125.33,"sma_120":9488.58},{"date":"2026-07-10","open":5730,"high":6240,"low":5730,"close":6200,"volume":109603,"rsi_14":38.58,"sma_20":6711.5,"sma_60":9042.83,"sma_120":9473.33},{"date":"2026-07-13","open":6180,"high":6360,"low":5790,"close":5910,"volume":63874,"rsi_14":40.43,"sma_20":6593.5,"sma_60":8952.0,"sma_120":9456.25},{"date":"2026-07-14","open":5980,"high":5980,"low":5580,"close":5760,"volume":154202,"rsi_14":37.44,"sma_20":6477.5,"sma_60":8856.33,"sma_120":9437.5},{"date":"2026-07-15","open":5880,"high":6050,"low":5700,"close":5770,"volume":103190,"rsi_14":41.84,"sma_20":6363.0,"sma_60":8760.83,"sma_120":9419.83},{"date":"2026-07-16","open":5940,"high":5940,"low":5610,"close":5700,"volume":37602,"rsi_14":45.82,"sma_20":6263.0,"sma_60":8660.83,"sma_120":9400.83},{"date":"2026-07-20","open":5710,"high":5750,"low":5380,"close":5380,"volume":51453,"rsi_14":20.86,"sma_20":6162.5,"sma_60":8554.33,"sma_120":9377.25},{"date":"2026-07-21","open":5310,"high":5500,"low":5260,"close":5460,"volume":83478,"rsi_14":26.4,"sma_20":6075.5,"sma_60":8435.33,"sma_120":9356.08},{"date":"2026-07-22","open":5550,"high":5720,"low":5510,"close":5620,"volume":89606,"rsi_14":33.2,"sma_20":6021.0,"sma_60":8319.33,"sma_120":9327.92},{"date":"2026-07-23","open":5630,"high":5970,"low":5590,"close":5970,"volume":94604,"rsi_14":46.99,"sma_20":5978.5,"sma_60":8217.0,"sma_120":9302.42},{"date":"2026-07-24","open":5860,"high":6240,"low":5780,"close":5850,"volume":75758,"rsi_14":45.53,"sma_20":5951.5,"sma_60":8111.83,"sma_120":9271.5},{"date":"2026-07-27","open":6000,"high":6060,"low":5620,"close":5850,"volume":64328,"rsi_14":49.37,"sma_20":5944.5,"sma_60":8010.67,"sma_120":9240.83},{"date":"2026-07-28","open":5650,"high":5880,"low":5290,"close":5430,"volume":84592,"rsi_14":41.73,"sma_20":5866.0,"sma_60":7902.17,"sma_120":9198.92},{"date":"2026-07-29","open":5340,"high":5550,"low":4800,"close":5000,"volume":147749,"rsi_14":39.19,"sma_20":5784.0,"sma_60":7782.67,"sma_120":9149.92},{"date":"2026-07-30","open":4500,"high":5330,"low":4500,"close":5160,"volume":118105,"rsi_14":40.79,"sma_20":5719.5,"sma_60":7675.33,"sma_120":9103.42},{"date":"2026-07-31","open":5230,"high":5660,"low":5220,"close":5590,"volume":84848,"rsi_14":39.8,"sma_20":5693.0,"sma_60":7570.83,"sma_120":9065.0},{"date":"2026-08-03","open":5400,"high":6050,"low":5360,"close":5830,"volume":95761,"rsi_14":48.64,"sma_20":5680.5,"sma_60":7464.67,"sma_120":9025.25},{"date":"2026-08-04","open":5840,"high":6140,"low":5840,"close":6100,"volume":93904,"rsi_14":55.56,"sma_20":5691.5,"sma_60":7367.83,"sma_120":8989.08},{"date":"2026-08-05","open":6120,"high":6340,"low":6110,"close":6150,"volume":72508,"rsi_14":56.13,"sma_20":5704.5,"sma_60":7281.33,"sma_120":8958.0},{"date":"2026-08-06","open":6150,"high":6300,"low":6010,"close":6200,"volume":51192,"rsi_14":58.12,"sma_20":5732.5,"sma_60":7207.83,"sma_120":8927.33},{"date":"2026-08-07","open":8060,"high":8060,"low":7410,"close":8060,"volume":1338415,"rsi_14":79.0,"sma_20":5849.5,"sma_60":7173.5,"sma_120":8907.42},{"date":"2026-08-10","open":8730,"high":9000,"low":8030,"close":8100,"volume":678199,"rsi_14":78.82,"sma_20":5944.5,"sma_60":7140.0,"sma_120":8889.33},{"date":"2026-08-11","open":8000,"high":8040,"low":7530,"close":7770,"volume":343670,"rsi_14":72.63,"sma_20":6037.5,"sma_60":7092.17,"sma_120":8869.83},{"date":"2026-08-12","open":8460,"high":8840,"low":8010,"close":8060,"volume":567126,"rsi_14":72.28,"sma_20":6152.5,"sma_60":7065.0,"sma_120":8852.5},{"date":"2026-08-13","open":8000,"high":8000,"low":7720,"close":7840,"volume":257289,"rsi_14":70.77,"sma_20":6256.0,"sma_60":7038.67,"sma_120":8834.92},{"date":"2026-08-14","open":8010,"high":8010,"low":7540,"close":7660,"volume":192461,"rsi_14":68.21,"sma_20":6354.0,"sma_60":7016.33,"sma_120":8813.58},{"date":"2026-08-18","open":7630,"high":7650,"low":6920,"close":6940,"volume":197290,"rsi_14":64.33,"sma_20":6432.0,"sma_60":6989.17,"sma_120":8788.08},{"date":"2026-08-19","open":6690,"high":6960,"low":6530,"close":6740,"volume":141803,"rsi_14":67.26,"sma_20":6496.0,"sma_60":6953.0,"sma_120":8760.08},{"date":"2026-08-20","open":7300,"high":7540,"low":7040,"close":7070,"volume":237683,"rsi_14":68.33,"sma_20":6568.5,"sma_60":6910.67,"sma_120":8732.42},{"date":"2026-08-21","open":6900,"high":7250,"low":6620,"close":6800,"volume":157996,"rsi_14":61.98,"sma_20":6610.0,"sma_60":6859.5,"sma_120":8699.17},{"date":"2026-08-24","open":7190,"high":7470,"low":7100,"close":7250,"volume":216893,"rsi_14":63.5,"sma_20":6680.0,"sma_60":6827.0,"sma_120":8671.75},{"date":"2026-08-25","open":7070,"high":7290,"low":6840,"close":7210,"volume":119823,"rsi_14":61.03,"sma_20":6748.0,"sma_60":6792.67,"sma_120":8647.0},{"date":"2026-08-26","open":7320,"high":7420,"low":7150,"close":7400,"volume":96665,"rsi_14":62.09,"sma_20":6846.5,"sma_60":6767.0,"sma_120":8627.08},{"date":"2026-08-27","open":7300,"high":7850,"low":7245,"close":7760,"volume":245815,"rsi_14":64.23,"sma_20":6984.5,"sma_60":6749.0,"sma_120":8625.42},{"date":"2026-08-28","open":7600,"high":7700,"low":7460,"close":7520,"volume":78328,"rsi_14":43.01,"sma_20":7102.5,"sma_60":6732.83,"sma_120":8611.17},{"date":"2026-08-31","open":7520,"high":7780,"low":7400,"close":7780,"volume":156034,"rsi_14":46.08,"sma_20":7212.0,"sma_60":6720.83,"sma_120":8591.0},{"date":"2026-09-01","open":7730,"high":7810,"low":7420,"close":7450,"volume":135524,"rsi_14":46.08,"sma_20":7293.0,"sma_60":6711.0,"sma_120":8574.17},{"date":"2026-09-02","open":7360,"high":7360,"low":6760,"close":7090,"volume":69375,"rsi_14":38.31,"sma_20":7342.5,"sma_60":6707.83,"sma_120":8554.0},{"date":"2026-09-03","open":7240,"high":7310,"low":6970,"close":7140,"volume":109704,"rsi_14":41.21,"sma_20":7392.0,"sma_60":6699.0,"sma_120":8534.83},{"date":"2026-09-04","open":7270,"high":7390,"low":7080,"close":7190,"volume":42556,"rsi_14":43.9,"sma_20":7441.5,"sma_60":6693.33,"sma_120":8514.92},{"date":"2026-09-07","open":7230,"high":7240,"low":7120,"close":7140,"volume":31232,"rsi_14":53.14,"sma_20":7395.5,"sma_60":6684.33,"sma_120":8494.42},{"date":"2026-09-08","open":7240,"high":7270,"low":6960,"close":6960,"volume":75261,"rsi_14":53.48,"sma_20":7338.5,"sma_60":6664.83,"sma_120":8473.25},{"date":"2026-09-09","open":7010,"high":7250,"low":6990,"close":7240,"volume":87574,"rsi_14":52.73,"sma_20":7312.0,"sma_60":6647.67,"sma_120":8448.75},{"date":"2026-09-10","open":7080,"high":7710,"low":6940,"close":7710,"volume":204106,"rsi_14":63.75,"sma_20":7294.5,"sma_60":6641.5,"sma_120":8427.75},{"date":"2026-09-11","open":7400,"high":7570,"low":7160,"close":7200,"volume":116291,"rsi_14":49.26,"sma_20":7262.5,"sma_60":6627.17,"sma_120":8404.58},{"date":"2026-09-14","open":7100,"high":7200,"low":6910,"close":7040,"volume":59957,"rsi_14":47.56,"sma_20":7231.5,"sma_60":6616.17,"sma_120":8380.17},{"date":"2026-09-15","open":6950,"high":7140,"low":6880,"close":7050,"volume":47476,"rsi_14":44.71,"sma_20":7237.0,"sma_60":6610.5,"sma_120":8358.83},{"date":"2026-09-16","open":7070,"high":7100,"low":6910,"close":6960,"volume":26721,"rsi_14":36.84,"sma_20":7248.0,"sma_60":6606.5,"sma_120":8332.92},{"date":"2026-09-17","open":7090,"high":7090,"low":6840,"close":6990,"volume":33242,"rsi_14":40.64,"sma_20":7244.0,"sma_60":6611.17,"sma_120":8302.17},{"date":"2026-09-18","open":6960,"high":7080,"low":6870,"close":6940,"volume":29149,"rsi_14":33.97,"sma_20":7251.0,"sma_60":6613.17,"sma_120":8274.67},{"date":"2026-09-21","open":6900,"high":6960,"low":6700,"close":6790,"volume":50991,"rsi_14":36.48,"sma_20":7228.0,"sma_60":6619.83,"sma_120":8243.83},{"date":"2026-09-22","open":6890,"high":6980,"low":6720,"close":6750,"volume":38350,"rsi_14":41.98,"sma_20":7205.0,"sma_60":6632.5,"sma_120":8211.17},{"date":"2026-09-23","open":6750,"high":6900,"low":6670,"close":6750,"volume":27327,"rsi_14":40.58,"sma_20":7172.5,"sma_60":6628.33,"sma_120":8181.67},{"date":"2026-09-28","open":6730,"high":7040,"low":6650,"close":6860,"volume":70834,"rsi_14":42.25,"sma_20":7127.5,"sma_60":6632.0,"sma_120":8145.83},{"date":"2026-09-29","open":6850,"high":6990,"low":6690,"close":6790,"volume":55004,"rsi_14":41.86,"sma_20":7091.0,"sma_60":6637.67,"sma_120":8115.75},{"date":"2026-09-30","open":6940,"high":7150,"low":6920,"close":6990,"volume":50917,"rsi_14":50.69,"sma_20":7051.5,"sma_60":6652.17,"sma_120":8088.5},{"date":"2026-10-01","open":7010,"high":7230,"low":6990,"close":7230,"volume":50535,"rsi_14":49.77,"sma_20":7040.5,"sma_60":6671.33,"sma_120":8063.25},{"date":"2026-10-02","open":7320,"high":7490,"low":7250,"close":7450,"volume":69516,"rsi_14":43.09,"sma_20":7058.5,"sma_60":6697.5,"sma_120":8039.0},{"date":"2026-10-06","open":7450,"high":7650,"low":7400,"close":7630,"volume":100074,"rsi_14":63.87,"sma_20":7083.0,"sma_60":6726.5,"sma_120":8011.08},{"date":"2026-10-07","open":7640,"high":7640,"low":7320,"close":7340,"volume":61439,"rsi_14":58.93,"sma_20":7090.5,"sma_60":6754.83,"sma_120":7982.08},{"date":"2026-10-08","open":7370,"high":7540,"low":7270,"close":7370,"volume":123428,"rsi_14":59.41,"sma_20":7102.0,"sma_60":6782.33,"sma_120":7953.83},{"date":"2026-10-12","open":7510,"high":7560,"low":6810,"close":6880,"volume":94828,"rsi_14":48.1,"sma_20":7098.0,"sma_60":6793.67,"sma_120":7918.25},{"date":"2026-10-13","open":6680,"high":6800,"low":6410,"close":6720,"volume":71394,"rsi_14":43.95,"sma_20":7072.0,"sma_60":6807.17,"sma_120":7879.58},{"date":"2026-10-14","open":6760,"high":7120,"low":6750,"close":7020,"volume":84328,"rsi_14":51.61,"sma_20":7037.5,"sma_60":6828.17,"sma_120":7842.25},{"date":"2026-10-15","open":6660,"high":6700,"low":6290,"close":6320,"volume":69313,"rsi_14":42.24,"sma_20":6993.5,"sma_60":6837.33,"sma_120":7799.08},{"date":"2026-10-16","open":6510,"high":6700,"low":6370,"close":6520,"volume":63162,"rsi_14":46.39,"sma_20":6967.5,"sma_60":6851.0,"sma_120":7755.92},{"date":"2026-10-19","open":6250,"high":7060,"low":6250,"close":7020,"volume":87503,"rsi_14":53.66,"sma_20":6966.0,"sma_60":6878.33,"sma_120":7716.33},{"date":"2026-10-20","open":7000,"high":7080,"low":6610,"close":6610,"volume":48527,"rsi_14":46.87,"sma_20":6948.5,"sma_60":6897.5,"sma_120":7666.42},{"date":"2026-10-21","open":6660,"high":6840,"low":6440,"close":6500,"volume":40594,"rsi_14":46.4,"sma_20":6924.0,"sma_60":6912.17,"sma_120":7615.75},{"date":"2026-10-22","open":6450,"high":6470,"low":6110,"close":6150,"volume":55170,"rsi_14":39.95,"sma_20":6884.5,"sma_60":6915.17,"sma_120":7566.08},{"date":"2026-10-23","open":6040,"high":6100,"low":5800,"close":5940,"volume":54980,"rsi_14":34.46,"sma_20":6842.0,"sma_60":6916.67,"sma_120":7514.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.55,"ttm_eps":null,"close":15110.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.31,"ttm_eps":null,"close":12520.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.85,"ttm_eps":null,"close":8280.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.89,"ttm_eps":null,"close":8420.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.93,"ttm_eps":null,"close":8460.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.99,"ttm_eps":null,"close":8760.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.97,"ttm_eps":null,"close":8470.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.17,"ttm_eps":null,"close":10290.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.76,"ttm_eps":null,"close":6640.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"동화기업","phase":"above-fold","symbol_resolved":true}