{"status":"ok","report":{"price_analysis":{"current":11410.0,"change_1d":-1.6,"change_7d":-2.1,"change_30d":-3.7,"high_30d":12590.0,"low_30d":11010.0,"position_in_range":25.0,"support":11168.0,"resistance":12432.0},"summary":"그래디언트(035080)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1275.00억. 현재가 11,410원, 전일 대비 -1.6%, 30일 -3.7%. ROE 1.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 8928.00, 기관 순매수 3.22만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.9%입니다. 시가총액 1275.00억. 매출 3.43조, 영업이익 -63.84억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.18,"roe":1.93,"eps":-1007.4300000000001,"revenue":3427869552283.0,"operating_income":-6383818224.0,"net_income":-2013609474.0,"market_cap":127500348990,"profit_margin":-0.06,"roa":0.75,"operating_margin":-0.19,"gross_margin":4.57,"debt_ratio":1.5609741743042276,"total_assets":1855737218443.0,"total_equity":724621605740.0,"total_debt":1131115612703.0,"dividend_yield":1.65,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.9로 중립 구간입니다. MACD(-34.03)가 시그널선(0.03)을 하회합니다(데드크로스). SMA20 11642, SMA60 11408 — 혼조세입니다. 볼린저밴드 11380~11904 (현재 위치 6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 45","rsi_14":44.89795918367347,"macd":-34.02853287099242,"macd_signal":0.028226182878992034,"sma_20":11642.0,"sma_60":11407.5,"bb_upper":11904.495714250728,"bb_lower":11379.504285749272,"atr_14":381.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8928.00, 기관 순매수 3.22만. 30일 누적: 외국인 -8.42만, 기관 22.79만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-8928.0,"institutional_flow":32217.0,"data":[{"date":"2026-10-23","foreign_net":2733.0,"institution_net":9044.0,"retail_net":-11777.0},{"date":"2026-10-22","foreign_net":1228.0,"institution_net":14862.0,"retail_net":-16090.0},{"date":"2026-10-21","foreign_net":-3233.0,"institution_net":4187.0,"retail_net":-954.0},{"date":"2026-10-20","foreign_net":-4671.0,"institution_net":1654.0,"retail_net":3017.0},{"date":"2026-10-19","foreign_net":-4985.0,"institution_net":2470.0,"retail_net":2515.0},{"date":"2026-10-16","foreign_net":5957.0,"institution_net":9454.0,"retail_net":-15411.0},{"date":"2026-10-15","foreign_net":-4659.0,"institution_net":11028.0,"retail_net":-6369.0},{"date":"2026-10-14","foreign_net":8812.0,"institution_net":5971.0,"retail_net":-14783.0},{"date":"2026-10-13","foreign_net":15897.0,"institution_net":-2264.0,"retail_net":-13633.0},{"date":"2026-10-12","foreign_net":7186.0,"institution_net":20147.0,"retail_net":-27333.0},{"date":"2026-10-08","foreign_net":3074.0,"institution_net":5482.0,"retail_net":-8556.0},{"date":"2026-10-07","foreign_net":-3601.0,"institution_net":1795.0,"retail_net":1806.0},{"date":"2026-10-06","foreign_net":-7493.0,"institution_net":4808.0,"retail_net":2685.0},{"date":"2026-10-02","foreign_net":-4054.0,"institution_net":-158.0,"retail_net":4212.0},{"date":"2026-10-01","foreign_net":-7721.0,"institution_net":683.0,"retail_net":7038.0},{"date":"2026-09-30","foreign_net":-9141.0,"institution_net":3823.0,"retail_net":5318.0},{"date":"2026-09-29","foreign_net":-11137.0,"institution_net":5574.0,"retail_net":5563.0},{"date":"2026-09-28","foreign_net":-3100.0,"institution_net":5373.0,"retail_net":-2273.0},{"date":"2026-09-23","foreign_net":-327.0,"institution_net":6547.0,"retail_net":-6220.0},{"date":"2026-09-22","foreign_net":-15884.0,"institution_net":8454.0,"retail_net":7430.0},{"date":"2026-09-21","foreign_net":-15645.0,"institution_net":10656.0,"retail_net":4989.0},{"date":"2026-09-18","foreign_net":-31792.0,"institution_net":8685.0,"retail_net":23107.0},{"date":"2026-09-17","foreign_net":-4448.0,"institution_net":4342.0,"retail_net":106.0},{"date":"2026-09-16","foreign_net":-9815.0,"institution_net":9376.0,"retail_net":439.0},{"date":"2026-09-15","foreign_net":-4687.0,"institution_net":8280.0,"retail_net":-3593.0},{"date":"2026-09-14","foreign_net":-4907.0,"institution_net":13223.0,"retail_net":-8316.0},{"date":"2026-09-11","foreign_net":8758.0,"institution_net":16605.0,"retail_net":-25363.0},{"date":"2026-09-10","foreign_net":15219.0,"institution_net":17907.0,"retail_net":-33126.0},{"date":"2026-09-09","foreign_net":6195.0,"institution_net":9817.0,"retail_net":-16012.0},{"date":"2026-09-08","foreign_net":-7939.0,"institution_net":10028.0,"retail_net":-2089.0}],"periods":{"d1":{"foreign_net":2733.0,"institution_net":9044.0,"retail_net":-11777.0},"d3":{"foreign_net":728.0,"institution_net":28093.0,"retail_net":-28821.0},"d7":{"foreign_net":-7630.0,"institution_net":52699.0,"retail_net":-45069.0},"d14":{"foreign_net":12191.0,"institution_net":88480.0,"retail_net":-100671.0},"d30":{"foreign_net":-84180.0,"institution_net":227853.0,"retail_net":-143673.0}}},"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 -1,007, PBR 0.18x) — 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 -1,007원"}]},"growth":{"grade":"C","percentile":74,"summary":"매출 +19.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.6,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":34.8,"unit":"%","percentile":77,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.9%","metrics":[{"name":"ROE","value":1.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":44.9,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.7,"unit":"%","percentile":43,"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":"D","percentile":26,"summary":"유동비율 1.1x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":1.12,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.38,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1,007, PBR 0.18x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +19.6%"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"momentum":{"grade":"D","reason":"RSI 45"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.75,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.93,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.56,"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":4.57,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.19,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.06,"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":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 20% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 20% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.18,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.24,"pbr_5y_low":0.15,"pbr_5y_avg":0.2,"pbr_percentile":22.2,"per_5y_median":null,"pbr_5y_median":0.2,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.22},{"quarter":"2024-Q3","per":null,"pbr":0.18},{"quarter":"2024-Q4","per":null,"pbr":0.19},{"quarter":"2025-Q1","per":null,"pbr":0.21},{"quarter":"2025-Q2","per":null,"pbr":0.23},{"quarter":"2025-Q3","per":null,"pbr":0.24},{"quarter":"2025-Q4","per":null,"pbr":0.2},{"quarter":"2026-Q1","per":null,"pbr":0.2},{"quarter":"2026-Q2","per":null,"pbr":0.15},{"quarter":"현재","per":null,"pbr":0.18}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"INTERNET RETAIL"},"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":1.65,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.38,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.65,"summary":"배당수익률 1.65%","metrics":[{"name":"배당수익률","value":1.65,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"1.9%"}],"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":"2026-10-24T00:56:15.079346+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.019282149206317427,"dividend_yield":null,"eps":391.0,"revenue":1008380083075.0,"operating_income":7838132328.0,"net_income":13972261920.0,"market_cap":null,"profit_margin":0.013856146263214908,"operating_margin":0.007772993992600532,"roa":0.007529224386480216,"gross_margin":0.04566785473347643,"total_equity":724621605740.0,"total_assets":1855737218443.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.31,"roe":0.006821603066623398,"dividend_yield":1.65,"eps":425.59,"revenue":843283541776.0,"operating_income":5814551204.0,"net_income":4864984993.0,"market_cap":138400000000.0,"profit_margin":0.005769097524130594,"operating_margin":0.006895131845872677,"roa":0.0027008682168071893,"gross_margin":0.05213188239914392,"total_equity":713173274007.0,"total_assets":1801267075056.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.02143276799641604,"dividend_yield":null,"eps":-1356.02,"revenue":811247172520.0,"operating_income":-13800000000.0,"net_income":-15501014919.0,"market_cap":null,"profit_margin":-0.019107635063736198,"operating_margin":-0.017011834319526627,"roa":-0.008874745226630605,"gross_margin":0.05552598943929075,"total_equity":723239057204.0,"total_assets":1746643370954.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.00715412289893446,"dividend_yield":null,"eps":-468.0,"revenue":764958754912.0,"operating_income":-6236501756.0,"net_income":-5349841468.0,"market_cap":null,"profit_margin":-0.00699363388371892,"operating_margin":-0.008152729432735808,"roa":-0.00314113486463165,"gross_margin":0.05183644405842718,"total_equity":747798373550.0,"total_assets":1703155610489.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.004311794683849164,"dividend_yield":null,"eps":287.33,"revenue":736447701405.0,"operating_income":-7269002629.0,"net_income":3284602691.0,"market_cap":null,"profit_margin":0.004460062384244818,"operating_margin":-0.009870358227925957,"roa":0.0019496010752406662,"gross_margin":0.05079934143948976,"total_equity":761771589752.0,"total_assets":1684756298462.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.00934124012770767,"dividend_yield":null,"eps":-624.56,"revenue":748939439911.0,"operating_income":-2297533227.0,"net_income":-7139522231.0,"market_cap":null,"profit_margin":-0.009532843178680006,"operating_margin":-0.003067715631684488,"roa":-0.004050412430909049,"gross_margin":0.05284969091987414,"total_equity":764301327596.0,"total_assets":1762665494634.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.005128754183867352,"dividend_yield":null,"eps":-350.87,"revenue":816067556397.0,"operating_income":-1080627415.0,"net_income":-4010894248.0,"market_cap":null,"profit_margin":-0.004914904674936964,"operating_margin":-0.0013241886735101342,"roa":-0.002307828831265942,"gross_margin":0.04810056364978695,"total_equity":782040648510.0,"total_assets":1737951356557.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.003465034487410058,"dividend_yield":null,"eps":-240.74,"revenue":783887274463.0,"operating_income":-2590665957.0,"net_income":-2752007466.0,"market_cap":null,"profit_margin":-0.0035107183847132304,"operating_margin":-0.0033048960499769933,"roa":-0.0016346447332828374,"gross_margin":0.04846833690089879,"total_equity":794222243963.0,"total_assets":1683550810746.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.026514543021771166,"dividend_yield":null,"eps":-1855.9,"revenue":816122462012.0,"operating_income":-2328506359.0,"net_income":-21215346479.0,"market_cap":null,"profit_margin":-0.025995297846229427,"operating_margin":-0.002853133527607481,"roa":-0.011925661363044633,"gross_margin":0.04834493136695441,"total_equity":800140000964.0,"total_assets":1778966032420.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0024540001876379625,"dividend_yield":null,"eps":176.95,"revenue":901833101889.0,"operating_income":487082851.0,"net_income":2022754036.0,"market_cap":null,"profit_margin":0.002242936117296087,"operating_margin":0.000540103096659177,"roa":0.001109649490924005,"gross_margin":0.044262867961252964,"total_equity":824268085304.0,"total_assets":1822876550248.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.006065068967267706,"dividend_yield":null,"eps":-442.46,"revenue":924828145752.0,"operating_income":-1105653063.0,"net_income":-5057842658.0,"market_cap":null,"profit_margin":-0.005468954076746168,"operating_margin":-0.001195522722874061,"roa":-0.002665447312791696,"gross_margin":0.045961994192376766,"total_equity":833929949568.0,"total_assets":1897558670069.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.008452774737446784,"dividend_yield":null,"eps":-627.52,"revenue":809452113086.0,"operating_income":-29236135.0,"net_income":-7173308447.0,"market_cap":null,"profit_margin":-0.00886193059605723,"operating_margin":-3.611842445940198e-05,"roa":-0.00404673314863079,"gross_margin":0.04447462655419022,"total_equity":848633575342.0,"total_assets":1772617116952.0}],"current_price":11410.0,"change_pct":-1.64,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":25600.0},{"date":"2016-10-25","close":25250.0},{"date":"2016-10-26","close":25650.0},{"date":"2016-10-27","close":26000.0},{"date":"2016-10-28","close":25700.0},{"date":"2016-10-31","close":24975.0},{"date":"2016-11-01","close":24375.0},{"date":"2016-11-02","close":23300.0},{"date":"2016-11-03","close":23975.0},{"date":"2016-11-04","close":24575.0},{"date":"2016-11-07","close":24725.0},{"date":"2016-11-08","close":24900.0},{"date":"2016-11-09","close":23925.0},{"date":"2016-11-10","close":24550.0},{"date":"2016-11-11","close":25150.0},{"date":"2016-11-14","close":24550.0},{"date":"2016-11-15","close":24375.0},{"date":"2016-11-16","close":24500.0},{"date":"2016-11-17","close":24750.0},{"date":"2016-11-18","close":24700.0},{"date":"2016-11-21","close":24325.0},{"date":"2016-11-22","close":25200.0},{"date":"2016-11-23","close":25100.0},{"date":"2016-11-24","close":24025.0},{"date":"2016-11-25","close":24300.0},{"date":"2016-11-28","close":23725.0},{"date":"2016-11-29","close":24225.0},{"date":"2016-11-30","close":23750.0},{"date":"2016-12-01","close":23875.0},{"date":"2016-12-02","close":23925.0},{"date":"2016-12-05","close":23575.0},{"date":"2016-12-06","close":24075.0},{"date":"2016-12-07","close":23500.0},{"date":"2016-12-08","close":24275.0},{"date":"2016-12-09","close":25150.0},{"date":"2016-12-12","close":25800.0},{"date":"2016-12-13","close":25450.0},{"date":"2016-12-14","close":25050.0},{"date":"2016-12-15","close":25450.0},{"date":"2016-12-16","close":25250.0},{"date":"2016-12-19","close":25600.0},{"date":"2016-12-20","close":25200.0},{"date":"2016-12-21","close":24925.0},{"date":"2016-12-22","close":24650.0},{"date":"2016-12-23","close":24650.0},{"date":"2016-12-26","close":24725.0},{"date":"2016-12-27","close":24975.0},{"date":"2016-12-28","close":25000.0},{"date":"2016-12-29","close":25100.0},{"date":"2017-01-02","close":24500.0},{"date":"2017-01-03","close":24825.0},{"date":"2017-01-04","close":24825.0},{"date":"2017-01-05","close":25350.0},{"date":"2017-01-06","close":25400.0},{"date":"2017-01-09","close":25500.0},{"date":"2017-01-10","close":26000.0},{"date":"2017-01-11","close":25700.0},{"date":"2017-01-12","close":25800.0},{"date":"2017-01-13","close":25400.0},{"date":"2017-01-16","close":25150.0},{"date":"2017-01-17","close":24850.0},{"date":"2017-01-18","close":24750.0},{"date":"2017-01-19","close":24350.0},{"date":"2017-01-20","close":23850.0},{"date":"2017-01-23","close":24000.0},{"date":"2017-01-24","close":23750.0},{"date":"2017-01-25","close":23450.0},{"date":"2017-01-26","close":23500.0},{"date":"2017-01-31","close":23650.0},{"date":"2017-02-01","close":24100.0},{"date":"2017-02-02","close":23800.0},{"date":"2017-02-03","close":23425.0},{"date":"2017-02-06","close":22900.0},{"date":"2017-02-07","close":23225.0},{"date":"2017-02-08","close":23200.0},{"date":"2017-02-09","close":23450.0},{"date":"2017-02-10","close":23475.0},{"date":"2017-02-13","close":23375.0},{"date":"2017-02-14","close":23575.0},{"date":"2017-02-15","close":23900.0},{"date":"2017-02-16","close":23900.0},{"date":"2017-02-17","close":23450.0},{"date":"2017-02-20","close":23100.0},{"date":"2017-02-21","close":23175.0},{"date":"2017-02-22","close":23475.0},{"date":"2017-02-23","close":23600.0},{"date":"2017-02-24","close":23400.0},{"date":"2017-02-27","close":23750.0},{"date":"2017-02-28","close":23900.0},{"date":"2017-03-02","close":24025.0},{"date":"2017-03-03","close":23475.0},{"date":"2017-03-06","close":23600.0},{"date":"2017-03-07","close":23525.0},{"date":"2017-03-08","close":23200.0},{"date":"2017-03-09","close":23100.0},{"date":"2017-03-10","close":22900.0},{"date":"2017-03-13","close":23300.0},{"date":"2017-03-14","close":23200.0},{"date":"2017-03-15","close":23125.0},{"date":"2017-03-16","close":23425.0},{"date":"2017-03-17","close":23825.0},{"date":"2017-03-20","close":23700.0},{"date":"2017-03-21","close":23725.0},{"date":"2017-03-22","close":23375.0},{"date":"2017-03-23","close":23600.0},{"date":"2017-03-24","close":23625.0},{"date":"2017-03-27","close":23850.0},{"date":"2017-03-28","close":23625.0},{"date":"2017-03-29","close":23600.0},{"date":"2017-03-30","close":24050.0},{"date":"2017-03-31","close":24000.0},{"date":"2017-04-03","close":25000.0},{"date":"2017-04-04","close":25600.0},{"date":"2017-04-05","close":26000.0},{"date":"2017-04-06","close":26250.0},{"date":"2017-04-07","close":26100.0},{"date":"2017-04-10","close":25850.0},{"date":"2017-04-11","close":26100.0},{"date":"2017-04-12","close":26550.0},{"date":"2017-04-13","close":26300.0},{"date":"2017-04-14","close":25600.0},{"date":"2017-04-17","close":26000.0},{"date":"2017-04-18","close":26600.0},{"date":"2017-04-19","close":26700.0},{"date":"2017-04-20","close":27250.0},{"date":"2017-04-21","close":26450.0},{"date":"2017-04-24","close":26250.0},{"date":"2017-04-25","close":26750.0},{"date":"2017-04-26","close":27000.0},{"date":"2017-04-27","close":27150.0},{"date":"2017-04-28","close":26850.0},{"date":"2017-05-02","close":26850.0},{"date":"2017-05-04","close":26950.0},{"date":"2017-05-08","close":26850.0},{"date":"2017-05-10","close":26900.0},{"date":"2017-05-11","close":26200.0},{"date":"2017-05-12","close":26600.0},{"date":"2017-05-15","close":28500.0},{"date":"2017-05-16","close":28450.0},{"date":"2017-05-17","close":28850.0},{"date":"2017-05-18","close":29300.0},{"date":"2017-05-19","close":29000.0},{"date":"2017-05-22","close":29050.0},{"date":"2017-05-23","close":29750.0},{"date":"2017-05-24","close":29850.0},{"date":"2017-05-25","close":30000.0},{"date":"2017-05-26","close":29850.0},{"date":"2017-05-29","close":29100.0},{"date":"2017-05-30","close":29100.0},{"date":"2017-05-31","close":30550.0},{"date":"2017-06-01","close":30700.0},{"date":"2017-06-02","close":30800.0},{"date":"2017-06-05","close":31450.0},{"date":"2017-06-07","close":31800.0},{"date":"2017-06-08","close":31800.0},{"date":"2017-06-09","close":32500.0},{"date":"2017-06-12","close":32950.0},{"date":"2017-06-13","close":33400.0},{"date":"2017-06-14","close":33250.0},{"date":"2017-06-15","close":32000.0},{"date":"2017-06-16","close":31700.0},{"date":"2017-06-19","close":30700.0},{"date":"2017-06-20","close":31200.0},{"date":"2017-06-21","close":31150.0},{"date":"2017-06-22","close":30850.0},{"date":"2017-06-23","close":30600.0},{"date":"2017-06-26","close":29650.0},{"date":"2017-06-27","close":31300.0},{"date":"2017-06-28","close":29700.0},{"date":"2017-06-29","close":30050.0},{"date":"2017-06-30","close":30250.0},{"date":"2017-07-03","close":30100.0},{"date":"2017-07-04","close":30700.0},{"date":"2017-07-05","close":31200.0},{"date":"2017-07-06","close":30950.0},{"date":"2017-07-07","close":30050.0},{"date":"2017-07-10","close":30400.0},{"date":"2017-07-11","close":30500.0},{"date":"2017-07-12","close":30000.0},{"date":"2017-07-13","close":29900.0},{"date":"2017-07-14","close":28350.0},{"date":"2017-07-17","close":28050.0},{"date":"2017-07-18","close":28800.0},{"date":"2017-07-19","close":30150.0},{"date":"2017-07-20","close":29100.0},{"date":"2017-07-21","close":28650.0},{"date":"2017-07-24","close":28650.0},{"date":"2017-07-25","close":29150.0},{"date":"2017-07-26","close":29150.0},{"date":"2017-07-27","close":29150.0},{"date":"2017-07-28","close":28850.0},{"date":"2017-07-31","close":28650.0},{"date":"2017-08-01","close":29600.0},{"date":"2017-08-02","close":30600.0},{"date":"2017-08-03","close":29750.0},{"date":"2017-08-04","close":30450.0},{"date":"2017-08-07","close":29950.0},{"date":"2017-08-08","close":29450.0},{"date":"2017-08-09","close":27950.0},{"date":"2017-08-10","close":28000.0},{"date":"2017-08-11","close":26600.0},{"date":"2017-08-14","close":25850.0},{"date":"2017-08-16","close":24900.0},{"date":"2017-08-17","close":25050.0},{"date":"2017-08-18","close":25050.0},{"date":"2017-08-21","close":25750.0},{"date":"2017-08-22","close":25250.0},{"date":"2017-08-23","close":24775.0},{"date":"2017-08-24","close":24850.0},{"date":"2017-08-25","close":25050.0},{"date":"2017-08-28","close":24600.0},{"date":"2017-08-29","close":24325.0},{"date":"2017-08-30","close":24200.0},{"date":"2017-08-31","close":24250.0},{"date":"2017-09-01","close":23800.0},{"date":"2017-09-04","close":23325.0},{"date":"2017-09-05","close":22925.0},{"date":"2017-09-06","close":23075.0},{"date":"2017-09-07","close":23100.0},{"date":"2017-09-08","close":22725.0},{"date":"2017-09-11","close":22250.0},{"date":"2017-09-12","close":22250.0},{"date":"2017-09-13","close":22400.0},{"date":"2017-09-14","close":22400.0},{"date":"2017-09-15","close":22250.0},{"date":"2017-09-18","close":22475.0},{"date":"2017-09-19","close":22275.0},{"date":"2017-09-20","close":21775.0},{"date":"2017-09-21","close":21500.0},{"date":"2017-09-22","close":21375.0},{"date":"2017-09-25","close":20150.0},{"date":"2017-09-26","close":20575.0},{"date":"2017-09-27","close":20700.0},{"date":"2017-09-28","close":20625.0},{"date":"2017-09-29","close":21300.0},{"date":"2017-10-10","close":20825.0},{"date":"2017-10-11","close":21150.0},{"date":"2017-10-12","close":20875.0},{"date":"2017-10-13","close":20350.0},{"date":"2017-10-16","close":20250.0},{"date":"2017-10-17","close":20275.0},{"date":"2017-10-18","close":19925.0},{"date":"2017-10-19","close":20400.0},{"date":"2017-10-20","close":20500.0},{"date":"2017-10-23","close":20925.0},{"date":"2017-10-24","close":21100.0},{"date":"2017-10-25","close":20950.0},{"date":"2017-10-26","close":20650.0},{"date":"2017-10-27","close":20575.0},{"date":"2017-10-30","close":21275.0},{"date":"2017-10-31","close":20925.0},{"date":"2017-11-01","close":21025.0},{"date":"2017-11-02","close":21600.0},{"date":"2017-11-03","close":21500.0},{"date":"2017-11-06","close":21850.0},{"date":"2017-11-07","close":21950.0},{"date":"2017-11-08","close":21600.0},{"date":"2017-11-09","close":21525.0},{"date":"2017-11-10","close":20600.0},{"date":"2017-11-13","close":20975.0},{"date":"2017-11-14","close":21875.0},{"date":"2017-11-15","close":21250.0},{"date":"2017-11-16","close":21025.0},{"date":"2017-11-17","close":20500.0},{"date":"2017-11-20","close":20450.0},{"date":"2017-11-21","close":20100.0},{"date":"2017-11-22","close":20150.0},{"date":"2017-11-23","close":20725.0},{"date":"2017-11-24","close":20375.0},{"date":"2017-11-27","close":20500.0},{"date":"2017-11-28","close":20475.0},{"date":"2017-11-29","close":20325.0},{"date":"2017-11-30","close":19450.0},{"date":"2017-12-01","close":20000.0},{"date":"2017-12-04","close":20175.0},{"date":"2017-12-05","close":20725.0},{"date":"2017-12-06","close":20325.0},{"date":"2017-12-07","close":20050.0},{"date":"2017-12-08","close":19650.0},{"date":"2017-12-11","close":19650.0},{"date":"2017-12-12","close":19350.0},{"date":"2017-12-13","close":19775.0},{"date":"2017-12-14","close":19225.0},{"date":"2017-12-15","close":19800.0},{"date":"2017-12-18","close":20250.0},{"date":"2017-12-19","close":19650.0},{"date":"2017-12-20","close":19475.0},{"date":"2017-12-21","close":19325.0},{"date":"2017-12-22","close":19075.0},{"date":"2017-12-26","close":20100.0},{"date":"2017-12-27","close":19550.0},{"date":"2017-12-28","close":19700.0},{"date":"2018-01-02","close":17161.873},{"date":"2018-01-03","close":17009.0312},{"date":"2018-01-04","close":16812.5195},{"date":"2018-01-05","close":16681.5156},{"date":"2018-01-08","close":16397.666},{"date":"2018-01-09","close":16266.6602},{"date":"2018-01-10","close":16244.8242},{"date":"2018-01-11","close":16637.8457},{"date":"2018-01-12","close":16113.8164},{"date":"2018-01-15","close":15567.958},{"date":"2018-01-16","close":15939.1436},{"date":"2018-01-17","close":16201.1553},{"date":"2018-01-18","close":16288.4922},{"date":"2018-01-19","close":17511.2207},{"date":"2018-01-22","close":18231.7578},{"date":"2018-01-23","close":18690.2832},{"date":"2018-01-24","close":18450.1016},{"date":"2018-01-25","close":18930.4609},{"date":"2018-01-26","close":18712.1172},{"date":"2018-01-29","close":18646.6133},{"date":"2018-01-30","close":18231.7578},{"date":"2018-01-31","close":18493.7715},{"date":"2018-02-01","close":19432.6543},{"date":"2018-02-02","close":18690.2832},{"date":"2018-02-05","close":17773.2363},{"date":"2018-02-06","close":17511.2207},{"date":"2018-02-07","close":18253.5918},{"date":"2018-02-08","close":19432.6543},{"date":"2018-02-09","close":18799.457},{"date":"2018-02-12","close":18668.4492},{"date":"2018-02-13","close":17991.5781},{"date":"2018-02-14","close":18319.0977},{"date":"2018-02-19","close":18231.7578},{"date":"2018-02-20","close":17685.8984},{"date":"2018-02-21","close":18253.5918},{"date":"2018-02-22","close":17904.2422},{"date":"2018-02-23","close":18100.7539},{"date":"2018-02-26","close":18340.9316},{"date":"2018-02-27","close":17969.748},{"date":"2018-02-28","close":18035.248},{"date":"2018-03-02","close":17598.5625},{"date":"2018-03-05","close":17030.8633},{"date":"2018-03-06","close":17140.0352},{"date":"2018-03-07","close":16812.5195},{"date":"2018-03-08","close":17467.5547},{"date":"2018-03-09","close":17795.0684},{"date":"2018-03-12","close":18166.2559},{"date":"2018-03-13","close":17816.9043},{"date":"2018-03-14","close":17773.2363},{"date":"2018-03-15","close":17052.6992},{"date":"2018-03-16","close":16965.3594},{"date":"2018-03-19","close":16528.6738},{"date":"2018-03-20","close":16332.1611},{"date":"2018-03-21","close":16310.3271},{"date":"2018-03-22","close":16201.1553},{"date":"2018-03-23","close":15589.7891},{"date":"2018-03-26","close":16048.3145},{"date":"2018-03-27","close":16070.1494},{"date":"2018-03-28","close":15677.1289},{"date":"2018-03-29","close":15917.3076},{"date":"2018-03-30","close":15808.1348},{"date":"2018-04-02","close":15917.3076},{"date":"2018-04-03","close":15742.6357},{"date":"2018-04-04","close":15196.7725},{"date":"2018-04-05","close":14781.917},{"date":"2018-04-06","close":14891.0859},{"date":"2018-04-09","close":14891.0859},{"date":"2018-04-10","close":14454.4004},{"date":"2018-04-11","close":14672.7461},{"date":"2018-04-12","close":14629.0762},{"date":"2018-04-13","close":14563.5732},{"date":"2018-04-16","close":14912.9219},{"date":"2018-04-17","close":14912.9219},{"date":"2018-04-18","close":15043.9316},{"date":"2018-04-19","close":15196.7725},{"date":"2018-04-20","close":15349.6123},{"date":"2018-04-23","close":15109.4346},{"date":"2018-04-24","close":15218.6055},{"date":"2018-04-25","close":14956.5938},{"date":"2018-04-26","close":15087.5996},{"date":"2018-04-27","close":15349.6123},{"date":"2018-04-30","close":15349.6123},{"date":"2018-05-02","close":15109.4346},{"date":"2018-05-03","close":15153.1035},{"date":"2018-05-04","close":15174.9375},{"date":"2018-05-08","close":14847.4209},{"date":"2018-05-09","close":14869.2539},{"date":"2018-05-10","close":14323.3926},{"date":"2018-05-11","close":14629.0762},{"date":"2018-05-14","close":14236.0566},{"date":"2018-05-15","close":14345.2275},{"date":"2018-05-16","close":14192.3887},{"date":"2018-05-17","close":14192.3887},{"date":"2018-05-18","close":14257.8896},{"date":"2018-05-21","close":14017.7109},{"date":"2018-05-23","close":13493.6846},{"date":"2018-05-24","close":13166.1689},{"date":"2018-05-25","close":13537.3535},{"date":"2018-05-28","close":13777.5322},{"date":"2018-05-29","close":13581.0234},{"date":"2018-05-30","close":13428.1816},{"date":"2018-05-31","close":13078.8311},{"date":"2018-06-01","close":12969.6592},{"date":"2018-06-04","close":12991.4922},{"date":"2018-06-05","close":13275.3418},{"date":"2018-06-07","close":13668.3604},{"date":"2018-06-08","close":13537.3535},{"date":"2018-06-11","close":13515.5195},{"date":"2018-06-12","close":13559.1885},{"date":"2018-06-14","close":13253.5059},{"date":"2018-06-15","close":13297.1738},{"date":"2018-06-18","close":12773.1494},{"date":"2018-06-19","close":12532.9678},{"date":"2018-06-20","close":12532.9678},{"date":"2018-06-21","close":12489.3008},{"date":"2018-06-22","close":12511.1338},{"date":"2018-06-25","close":12576.6377},{"date":"2018-06-26","close":12554.8037},{"date":"2018-06-27","close":12532.9678},{"date":"2018-06-28","close":12445.6309},{"date":"2018-06-29","close":12336.459},{"date":"2018-07-02","close":11943.4395},{"date":"2018-07-03","close":11419.4121},{"date":"2018-07-04","close":11528.5859},{"date":"2018-07-05","close":11397.5781},{"date":"2018-07-06","close":11725.0938},{"date":"2018-07-09","close":11594.0898},{"date":"2018-07-10","close":11725.0938},{"date":"2018-07-11","close":11637.7578},{"date":"2018-07-12","close":11594.0898},{"date":"2018-07-13","close":11725.0938},{"date":"2018-07-16","close":11725.0938},{"date":"2018-07-17","close":11725.0938},{"date":"2018-07-18","close":12532.9678},{"date":"2018-07-19","close":12445.6309},{"date":"2018-07-20","close":12511.1338},{"date":"2018-07-23","close":11812.4326},{"date":"2018-07-24","close":11856.1025},{"date":"2018-07-25","close":11572.2549},{"date":"2018-07-26","close":11681.4268},{"date":"2018-07-27","close":11681.4268},{"date":"2018-07-30","close":11681.4268},{"date":"2018-07-31","close":11834.2676},{"date":"2018-08-01","close":12008.9443},{"date":"2018-08-02","close":11703.2607},{"date":"2018-08-03","close":11790.5977},{"date":"2018-08-06","close":11725.0938},{"date":"2018-08-07","close":11681.4268},{"date":"2018-08-08","close":11899.7705},{"date":"2018-08-09","close":11790.5977},{"date":"2018-08-10","close":11637.7578},{"date":"2018-08-13","close":11397.5781},{"date":"2018-08-14","close":11201.0693},{"date":"2018-08-16","close":11004.5576},{"date":"2018-08-17","close":10982.7227},{"date":"2018-08-20","close":11026.3926},{"date":"2018-08-21","close":11135.5664},{"date":"2018-08-22","close":11091.8955},{"date":"2018-08-23","close":11004.5576},{"date":"2018-08-24","close":10895.3867},{"date":"2018-08-27","close":10939.0547},{"date":"2018-08-28","close":10873.5527},{"date":"2018-08-29","close":10917.2207},{"date":"2018-08-30","close":11091.8955},{"date":"2018-08-31","close":11244.7373},{"date":"2018-09-03","close":11332.0742},{"date":"2018-09-04","close":11266.5732},{"date":"2018-09-05","close":11091.8955},{"date":"2018-09-06","close":11004.5576},{"date":"2018-09-07","close":11048.2275},{"date":"2018-09-10","close":11004.5576},{"date":"2018-09-11","close":11113.7305},{"date":"2018-09-12","close":10895.3867},{"date":"2018-09-13","close":11179.2344},{"date":"2018-09-14","close":11419.4121},{"date":"2018-09-17","close":11353.9111},{"date":"2018-09-18","close":11419.4121},{"date":"2018-09-19","close":11244.7373},{"date":"2018-09-20","close":11113.7305},{"date":"2018-09-21","close":11004.5576},{"date":"2018-09-27","close":11070.0605},{"date":"2018-09-28","close":10917.2207},{"date":"2018-10-01","close":10633.3721},{"date":"2018-10-02","close":10131.1807},{"date":"2018-10-04","close":9869.167},{"date":"2018-10-05","close":9672.6582},{"date":"2018-10-08","close":9476.1475},{"date":"2018-10-10","close":8995.7891},{"date":"2018-10-11","close":8646.4395},{"date":"2018-10-12","close":8842.9492},{"date":"2018-10-15","close":8580.9365},{"date":"2018-10-16","close":8646.4395},{"date":"2018-10-17","close":8821.1152},{"date":"2018-10-18","close":8733.7773},{"date":"2018-10-19","close":8777.4453},{"date":"2018-10-22","close":9650.8242},{"date":"2018-10-23","close":8995.7891},{"date":"2018-10-24","close":9476.1475},{"date":"2018-10-25","close":9454.3145},{"date":"2018-10-26","close":9388.8105},{"date":"2018-10-29","close":8995.7891},{"date":"2018-10-30","close":9214.1348},{"date":"2018-10-31","close":9257.8027},{"date":"2018-11-01","close":9170.4658},{"date":"2018-11-02","close":9323.3066},{"date":"2018-11-05","close":9104.9619},{"date":"2018-11-06","close":9083.1279},{"date":"2018-11-07","close":9061.292},{"date":"2018-11-08","close":9476.1475},{"date":"2018-11-09","close":9803.665},{"date":"2018-11-12","close":10109.3457},{"date":"2018-11-13","close":10043.8438},{"date":"2018-11-14","close":10043.8438},{"date":"2018-11-15","close":10000.1748},{"date":"2018-11-16","close":10109.3457},{"date":"2018-11-19","close":10087.5127},{"date":"2018-11-20","close":9956.5049},{"date":"2018-11-21","close":9978.3389},{"date":"2018-11-22","close":10065.6787},{"date":"2018-11-23","close":9869.167},{"date":"2018-11-26","close":9847.333},{"date":"2018-11-27","close":10262.1865},{"date":"2018-11-28","close":10371.3604},{"date":"2018-11-29","close":10284.0225},{"date":"2018-11-30","close":10043.8438},{"date":"2018-12-03","close":10349.5254},{"date":"2018-12-04","close":10611.5391},{"date":"2018-12-05","close":11048.2275},{"date":"2018-12-06","close":10786.2158},{"date":"2018-12-07","close":10633.3721},{"date":"2018-12-10","close":10327.6904},{"date":"2018-12-11","close":10153.0156},{"date":"2018-12-12","close":10174.8496},{"date":"2018-12-13","close":10087.5127},{"date":"2018-12-14","close":11484.915},{"date":"2018-12-17","close":11834.2676},{"date":"2018-12-18","close":11048.2275},{"date":"2018-12-19","close":11528.5859},{"date":"2018-12-20","close":10742.5449},{"date":"2018-12-21","close":10808.0508},{"date":"2018-12-24","close":10742.5449},{"date":"2018-12-26","close":10458.6982},{"date":"2018-12-27","close":10681.6973},{"date":"2018-12-28","close":10480.9961},{"date":"2019-01-02","close":10257.998},{"date":"2019-01-03","close":10458.6973},{"date":"2019-01-04","close":10614.7979},{"date":"2019-01-07","close":10614.7979},{"date":"2019-01-08","close":10748.5977},{"date":"2019-01-09","close":11194.5977},{"date":"2019-01-10","close":11216.8965},{"date":"2019-01-11","close":11350.6982},{"date":"2019-01-14","close":11796.6973},{"date":"2019-01-15","close":12041.9961},{"date":"2019-01-16","close":11774.3975},{"date":"2019-01-17","close":11618.2969},{"date":"2019-01-18","close":11796.6973},{"date":"2019-01-21","close":11306.0957},{"date":"2019-01-22","close":11328.3975},{"date":"2019-01-23","close":11261.4971},{"date":"2019-01-24","close":11551.3965},{"date":"2019-01-25","close":11484.498},{"date":"2019-01-28","close":11462.1973},{"date":"2019-01-29","close":11372.998},{"date":"2019-01-30","close":11350.6982},{"date":"2019-01-31","close":11149.9971},{"date":"2019-02-01","close":11172.2969},{"date":"2019-02-07","close":10926.9971},{"date":"2019-02-08","close":10882.3984},{"date":"2019-02-11","close":10770.8975},{"date":"2019-02-12","close":10703.998},{"date":"2019-02-13","close":11016.1982},{"date":"2019-02-14","close":10793.1973},{"date":"2019-02-15","close":10949.2979},{"date":"2019-02-18","close":11350.6982},{"date":"2019-02-19","close":11350.6982},{"date":"2019-02-20","close":11350.6982},{"date":"2019-02-21","close":11640.5967},{"date":"2019-02-22","close":11462.1973},{"date":"2019-02-25","close":11395.2979},{"date":"2019-02-26","close":11484.498},{"date":"2019-02-27","close":11372.998},{"date":"2019-02-28","close":11060.7969},{"date":"2019-03-04","close":11506.7979},{"date":"2019-03-05","close":11529.0977},{"date":"2019-03-06","close":11484.498},{"date":"2019-03-07","close":11372.998},{"date":"2019-03-08","close":11462.1973},{"date":"2019-03-11","close":10971.5977},{"date":"2019-03-12","close":11261.4971},{"date":"2019-03-13","close":11372.998},{"date":"2019-03-14","close":11439.8975},{"date":"2019-03-15","close":11529.0977},{"date":"2019-03-18","close":11573.6963},{"date":"2019-03-19","close":11417.5977},{"date":"2019-03-20","close":11328.3975},{"date":"2019-03-21","close":10993.8984},{"date":"2019-03-22","close":10971.5977},{"date":"2019-03-25","close":10659.3975},{"date":"2019-03-26","close":10837.7979},{"date":"2019-03-27","close":10770.8975},{"date":"2019-03-28","close":10503.2969},{"date":"2019-03-29","close":10614.7979},{"date":"2019-04-01","close":10659.3975},{"date":"2019-04-02","close":10703.998},{"date":"2019-04-03","close":10837.7979},{"date":"2019-04-04","close":10659.3975},{"date":"2019-04-05","close":10703.998},{"date":"2019-04-08","close":10659.3975},{"date":"2019-04-09","close":10614.7979},{"date":"2019-04-10","close":10793.1973},{"date":"2019-04-11","close":10726.2979},{"date":"2019-04-12","close":10882.3984},{"date":"2019-04-15","close":10949.2979},{"date":"2019-04-16","close":10860.0977},{"date":"2019-04-17","close":10837.7979},{"date":"2019-04-18","close":10726.2979},{"date":"2019-04-19","close":10793.1973},{"date":"2019-04-22","close":10815.4971},{"date":"2019-04-23","close":10659.3975},{"date":"2019-04-24","close":10570.1973},{"date":"2019-04-25","close":10369.498},{"date":"2019-04-26","close":10480.9961},{"date":"2019-04-29","close":10904.6973},{"date":"2019-04-30","close":11060.7969},{"date":"2019-05-02","close":11060.7969},{"date":"2019-05-03","close":11306.0957},{"date":"2019-05-07","close":11306.0957},{"date":"2019-05-08","close":11127.6982},{"date":"2019-05-09","close":11060.7969},{"date":"2019-05-10","close":11149.9971},{"date":"2019-05-13","close":11595.9971},{"date":"2019-05-14","close":11216.8965},{"date":"2019-05-15","close":11975.0967},{"date":"2019-05-16","close":11863.5977},{"date":"2019-05-17","close":11595.9971},{"date":"2019-05-20","close":11484.498},{"date":"2019-05-21","close":11261.4971},{"date":"2019-05-22","close":11462.1973},{"date":"2019-05-23","close":11506.7979},{"date":"2019-05-24","close":11372.998},{"date":"2019-05-27","close":11083.0986},{"date":"2019-05-28","close":10882.3984},{"date":"2019-05-29","close":10837.7979},{"date":"2019-05-30","close":10525.5977},{"date":"2019-05-31","close":10369.498},{"date":"2019-06-03","close":10414.0967},{"date":"2019-06-04","close":10458.6973},{"date":"2019-06-05","close":10414.0967},{"date":"2019-06-07","close":10458.6973},{"date":"2019-06-10","close":10525.5977},{"date":"2019-06-11","close":10525.5977},{"date":"2019-06-12","close":10480.9961},{"date":"2019-06-13","close":10503.2969},{"date":"2019-06-14","close":10860.0977},{"date":"2019-06-17","close":10971.5977},{"date":"2019-06-18","close":10993.8984},{"date":"2019-06-19","close":10949.2979},{"date":"2019-06-20","close":11016.1982},{"date":"2019-06-21","close":11239.1973},{"date":"2019-06-24","close":11105.3984},{"date":"2019-06-25","close":11060.7969},{"date":"2019-06-26","close":10793.1973},{"date":"2019-06-27","close":10793.1973},{"date":"2019-06-28","close":10770.8975},{"date":"2019-07-01","close":10703.998},{"date":"2019-07-02","close":10703.998},{"date":"2019-07-03","close":10525.5977},{"date":"2019-07-04","close":10436.3975},{"date":"2019-07-05","close":10324.8975},{"date":"2019-07-08","close":10191.0977},{"date":"2019-07-09","close":9968.0977},{"date":"2019-07-10","close":9990.3975},{"date":"2019-07-11","close":10213.3984},{"date":"2019-07-12","close":10146.498},{"date":"2019-07-15","close":10124.1973},{"date":"2019-07-16","close":9856.5977},{"date":"2019-07-17","close":9811.998},{"date":"2019-07-18","close":9811.998},{"date":"2019-07-19","close":9945.7979},{"date":"2019-07-22","close":9968.0977},{"date":"2019-07-23","close":9834.2979},{"date":"2019-07-24","close":10012.6973},{"date":"2019-07-25","close":9945.7979},{"date":"2019-07-26","close":9722.7979},{"date":"2019-07-29","close":9588.998},{"date":"2019-07-30","close":9611.2979},{"date":"2019-07-31","close":9789.6973},{"date":"2019-08-01","close":9722.7979},{"date":"2019-08-02","close":9633.5977},{"date":"2019-08-05","close":9098.3975},{"date":"2019-08-06","close":9009.1982},{"date":"2019-08-07","close":8986.8984},{"date":"2019-08-08","close":9299.0977},{"date":"2019-08-09","close":9767.3975},{"date":"2019-08-12","close":9789.6973},{"date":"2019-08-13","close":9722.7979},{"date":"2019-08-14","close":9856.5977},{"date":"2019-08-16","close":9655.8984},{"date":"2019-08-19","close":9477.499},{"date":"2019-08-20","close":9566.6982},{"date":"2019-08-21","close":9611.2979},{"date":"2019-08-22","close":9522.0977},{"date":"2019-08-23","close":9410.5967},{"date":"2019-08-26","close":9098.3975},{"date":"2019-08-27","close":9142.9971},{"date":"2019-08-28","close":9209.8975},{"date":"2019-08-29","close":9343.6973},{"date":"2019-08-30","close":9455.1982},{"date":"2019-09-02","close":9633.5977},{"date":"2019-09-03","close":9633.5977},{"date":"2019-09-04","close":9678.1973},{"date":"2019-09-05","close":9655.8984},{"date":"2019-09-06","close":9633.5977},{"date":"2019-09-09","close":9700.499},{"date":"2019-09-10","close":9789.6973},{"date":"2019-09-11","close":9945.7979},{"date":"2019-09-16","close":10057.2979},{"date":"2019-09-17","close":10079.5977},{"date":"2019-09-18","close":10101.8975},{"date":"2019-09-19","close":10146.498},{"date":"2019-09-20","close":10101.8975},{"date":"2019-09-23","close":10391.7969},{"date":"2019-09-24","close":10503.2969},{"date":"2019-09-25","close":10414.0967},{"date":"2019-09-26","close":10480.9961},{"date":"2019-09-27","close":10369.498},{"date":"2019-09-30","close":10436.3975},{"date":"2019-10-01","close":10324.8975},{"date":"2019-10-02","close":10191.0977},{"date":"2019-10-04","close":10034.9971},{"date":"2019-10-07","close":9811.998},{"date":"2019-10-08","close":9923.4971},{"date":"2019-10-10","close":10257.998},{"date":"2019-10-11","close":10079.5977},{"date":"2019-10-14","close":10124.1973},{"date":"2019-10-15","close":10235.6963},{"date":"2019-10-16","close":10302.5986},{"date":"2019-10-17","close":10146.498},{"date":"2019-10-18","close":10168.7969},{"date":"2019-10-21","close":10146.498},{"date":"2019-10-22","close":10213.3984},{"date":"2019-10-23","close":10168.7969},{"date":"2019-10-24","close":10280.2979},{"date":"2019-10-25","close":10280.2979},{"date":"2019-10-28","close":10213.3984},{"date":"2019-10-29","close":10213.3984},{"date":"2019-10-30","close":10436.3975},{"date":"2019-10-31","close":10703.998},{"date":"2019-11-01","close":11016.1982},{"date":"2019-11-04","close":11105.3984},{"date":"2019-11-05","close":11038.499},{"date":"2019-11-06","close":10993.8984},{"date":"2019-11-07","close":11060.7969},{"date":"2019-11-08","close":10993.8984},{"date":"2019-11-11","close":10860.0977},{"date":"2019-11-12","close":10837.7979},{"date":"2019-11-13","close":10681.6973},{"date":"2019-11-14","close":10770.8975},{"date":"2019-11-15","close":10703.998},{"date":"2019-11-18","close":10436.3975},{"date":"2019-11-19","close":10302.5986},{"date":"2019-11-20","close":10280.2979},{"date":"2019-11-21","close":10057.2979},{"date":"2019-11-22","close":10124.1973},{"date":"2019-11-25","close":10146.498},{"date":"2019-11-26","close":10191.0977},{"date":"2019-11-27","close":10146.498},{"date":"2019-11-28","close":10079.5977},{"date":"2019-11-29","close":9923.4971},{"date":"2019-12-02","close":9923.4971},{"date":"2019-12-03","close":9923.4971},{"date":"2019-12-04","close":9633.5977},{"date":"2019-12-05","close":9455.1982},{"date":"2019-12-06","close":9477.499},{"date":"2019-12-09","close":9365.9971},{"date":"2019-12-10","close":9165.2979},{"date":"2019-12-11","close":9165.2979},{"date":"2019-12-12","close":9232.1982},{"date":"2019-12-13","close":9299.0977},{"date":"2019-12-16","close":9321.3984},{"date":"2019-12-17","close":9455.1982},{"date":"2019-12-18","close":9477.499},{"date":"2019-12-19","close":9410.5967},{"date":"2019-12-20","close":9343.6973},{"date":"2019-12-23","close":9432.8975},{"date":"2019-12-24","close":9388.2979},{"date":"2019-12-26","close":9566.6982},{"date":"2019-12-27","close":9866.3779},{"date":"2019-12-30","close":10004.6904},{"date":"2020-01-02","close":10027.7432},{"date":"2020-01-03","close":10050.7949},{"date":"2020-01-06","close":9866.3779},{"date":"2020-01-07","close":9889.4287},{"date":"2020-01-08","close":9359.2275},{"date":"2020-01-09","close":9589.751},{"date":"2020-01-10","close":9751.1152},{"date":"2020-01-13","close":9843.3262},{"date":"2020-01-14","close":9889.4287},{"date":"2020-01-15","close":10004.6904},{"date":"2020-01-16","close":9935.5342},{"date":"2020-01-17","close":9935.5342},{"date":"2020-01-20","close":9912.4834},{"date":"2020-01-21","close":9866.3779},{"date":"2020-01-22","close":9820.2734},{"date":"2020-01-23","close":9728.0635},{"date":"2020-01-28","close":9267.0176},{"date":"2020-01-29","close":9220.9141},{"date":"2020-01-30","close":9013.4443},{"date":"2020-01-31","close":9290.0713},{"date":"2020-02-03","close":9220.9141},{"date":"2020-02-04","close":9474.4883},{"date":"2020-02-05","close":9681.958},{"date":"2020-02-06","close":9705.0117},{"date":"2020-02-07","close":9751.1152},{"date":"2020-02-10","close":9797.2197},{"date":"2020-02-11","close":9820.2734},{"date":"2020-02-12","close":9751.1152},{"date":"2020-02-13","close":9751.1152},{"date":"2020-02-14","close":9751.1152},{"date":"2020-02-17","close":9751.1152},{"date":"2020-02-18","close":9658.9072},{"date":"2020-02-19","close":9543.6455},{"date":"2020-02-20","close":9405.3311},{"date":"2020-02-21","close":9267.0176},{"date":"2020-02-24","close":8644.6064},{"date":"2020-02-25","close":8829.0254},{"date":"2020-02-26","close":8898.1816},{"date":"2020-02-27","close":8736.8164},{"date":"2020-02-28","close":8114.4038},{"date":"2020-03-02","close":8183.5591},{"date":"2020-03-03","close":8298.8223},{"date":"2020-03-04","close":8391.0312},{"date":"2020-03-05","close":8437.1348},{"date":"2020-03-06","close":8344.9268},{"date":"2020-03-09","close":8344.9268},{"date":"2020-03-10","close":7722.5146},{"date":"2020-03-11","close":7676.4106},{"date":"2020-03-12","close":6823.4756},{"date":"2020-03-13","close":5993.5938},{"date":"2020-03-16","close":5993.5938},{"date":"2020-03-17","close":5924.4365},{"date":"2020-03-18","close":5440.3389},{"date":"2020-03-19","close":4633.5088},{"date":"2020-03-20","close":4725.7183},{"date":"2020-03-23","close":4343.0503},{"date":"2020-03-24","close":4702.6655},{"date":"2020-03-25","close":5117.6069},{"date":"2020-03-26","close":5417.2866},{"date":"2020-03-27","close":5463.3911},{"date":"2020-03-30","close":5809.1753},{"date":"2020-03-31","close":6039.6982},{"date":"2020-04-01","close":6108.8555},{"date":"2020-04-02","close":7929.9863},{"date":"2020-04-03","close":7953.0391},{"date":"2020-04-06","close":8022.1948},{"date":"2020-04-07","close":8091.3521},{"date":"2020-04-08","close":7976.0898},{"date":"2020-04-09","close":8229.6641},{"date":"2020-04-10","close":8068.2988},{"date":"2020-04-13","close":7768.6196},{"date":"2020-04-14","close":7630.3066},{"date":"2020-04-16","close":7538.0967},{"date":"2020-04-17","close":7722.5146},{"date":"2020-04-20","close":7929.9863},{"date":"2020-04-21","close":7768.6196},{"date":"2020-04-22","close":7791.6719},{"date":"2020-04-23","close":7883.8804},{"date":"2020-04-24","close":7768.6196},{"date":"2020-04-27","close":7929.9863},{"date":"2020-04-28","close":8298.8223},{"date":"2020-04-29","close":8437.1348},{"date":"2020-05-04","close":8805.9727},{"date":"2020-05-06","close":9220.9141},{"date":"2020-05-07","close":9174.8096},{"date":"2020-05-08","close":9290.0713},{"date":"2020-05-11","close":9128.7041},{"date":"2020-05-12","close":9059.5479},{"date":"2020-05-13","close":9105.6523},{"date":"2020-05-14","close":9036.4951},{"date":"2020-05-15","close":8713.7627},{"date":"2020-05-18","close":8529.3457},{"date":"2020-05-19","close":8736.8164},{"date":"2020-05-20","close":8898.1816},{"date":"2020-05-21","close":9013.4443},{"date":"2020-05-22","close":8805.9727},{"date":"2020-05-25","close":8852.0771},{"date":"2020-05-26","close":8759.8682},{"date":"2020-05-27","close":8782.9199},{"date":"2020-05-28","close":8575.4492},{"date":"2020-05-29","close":8506.292},{"date":"2020-06-01","close":8575.4492},{"date":"2020-06-02","close":8690.7109},{"date":"2020-06-03","close":8690.7109},{"date":"2020-06-04","close":8644.6064},{"date":"2020-06-05","close":8644.6064},{"date":"2020-06-08","close":8621.5527},{"date":"2020-06-09","close":8621.5527},{"date":"2020-06-10","close":8598.501},{"date":"2020-06-11","close":8552.3965},{"date":"2020-06-12","close":8321.876},{"date":"2020-06-15","close":7768.6196},{"date":"2020-06-16","close":8068.2988},{"date":"2020-06-17","close":8460.1885},{"date":"2020-06-18","close":8506.292},{"date":"2020-06-19","close":8460.1885},{"date":"2020-06-22","close":8690.7109},{"date":"2020-06-23","close":8759.8682},{"date":"2020-06-24","close":8921.2324},{"date":"2020-06-25","close":8990.3887},{"date":"2020-06-26","close":9820.2734},{"date":"2020-06-29","close":11318.6699},{"date":"2020-06-30","close":10580.9971},{"date":"2020-07-01","close":10488.7891},{"date":"2020-07-02","close":10719.3125},{"date":"2020-07-03","close":10719.3125},{"date":"2020-07-06","close":10765.416},{"date":"2020-07-07","close":10580.9971},{"date":"2020-07-08","close":10972.8877},{"date":"2020-07-09","close":11088.1484},{"date":"2020-07-10","close":10765.416},{"date":"2020-07-13","close":11433.9326},{"date":"2020-07-14","close":12171.6055},{"date":"2020-07-15","close":12102.4492},{"date":"2020-07-16","close":11065.0957},{"date":"2020-07-17","close":11111.2002},{"date":"2020-07-20","close":10673.209},{"date":"2020-07-21","close":10396.5811},{"date":"2020-07-22","close":11272.5664},{"date":"2020-07-23","close":10834.5732},{"date":"2020-07-24","close":10534.8936},{"date":"2020-07-27","close":10396.5811},{"date":"2020-07-28","close":10189.1094},{"date":"2020-07-29","close":10281.3193},{"date":"2020-07-30","close":11042.0449},{"date":"2020-07-31","close":11825.8213},{"date":"2020-08-03","close":10949.834},{"date":"2020-08-04","close":10926.7822},{"date":"2020-08-05","close":11065.0957},{"date":"2020-08-06","close":10834.5732},{"date":"2020-08-07","close":10650.1562},{"date":"2020-08-10","close":10396.5811},{"date":"2020-08-11","close":10373.5273},{"date":"2020-08-12","close":10488.7891},{"date":"2020-08-13","close":10650.1562},{"date":"2020-08-14","close":10465.7373},{"date":"2020-08-18","close":9889.4287},{"date":"2020-08-19","close":9912.4834},{"date":"2020-08-20","close":9705.0117},{"date":"2020-08-21","close":9566.6982},{"date":"2020-08-24","close":9612.8018},{"date":"2020-08-25","close":9889.4287},{"date":"2020-08-26","close":9681.958},{"date":"2020-08-27","close":9520.5928},{"date":"2020-08-28","close":9382.2793},{"date":"2020-08-31","close":9405.3311},{"date":"2020-09-01","close":9889.4287},{"date":"2020-09-02","close":9843.3262},{"date":"2020-09-03","close":9797.2197},{"date":"2020-09-04","close":9589.751},{"date":"2020-09-07","close":9658.9072},{"date":"2020-09-08","close":9543.6455},{"date":"2020-09-09","close":9635.8545},{"date":"2020-09-10","close":9751.1152},{"date":"2020-09-11","close":9958.5869},{"date":"2020-09-14","close":10488.7891},{"date":"2020-09-15","close":10465.7373},{"date":"2020-09-16","close":10096.9004},{"date":"2020-09-17","close":9889.4287},{"date":"2020-09-18","close":9912.4834},{"date":"2020-09-21","close":9681.958},{"date":"2020-09-22","close":9474.4883},{"date":"2020-09-23","close":9520.5928},{"date":"2020-09-24","close":9151.7568},{"date":"2020-09-25","close":9174.8096},{"date":"2020-09-28","close":9290.0713},{"date":"2020-09-29","close":9382.2793},{"date":"2020-10-05","close":9405.3311},{"date":"2020-10-06","close":9451.4365},{"date":"2020-10-07","close":9820.2734},{"date":"2020-10-08","close":9774.168},{"date":"2020-10-12","close":10073.8467},{"date":"2020-10-13","close":10004.6904},{"date":"2020-10-14","close":9820.2734},{"date":"2020-10-15","close":9728.0635},{"date":"2020-10-16","close":9681.958},{"date":"2020-10-19","close":9774.168},{"date":"2020-10-20","close":9728.0635},{"date":"2020-10-21","close":9774.168},{"date":"2020-10-22","close":9635.8545},{"date":"2020-10-23","close":9635.8545},{"date":"2020-10-26","close":9658.9072},{"date":"2020-10-27","close":9728.0635},{"date":"2020-10-28","close":9958.5869},{"date":"2020-10-29","close":9705.0117},{"date":"2020-10-30","close":9820.2734},{"date":"2020-11-02","close":9912.4834},{"date":"2020-11-03","close":9935.5342},{"date":"2020-11-04","close":9981.6396},{"date":"2020-11-05","close":10096.9004},{"date":"2020-11-06","close":10511.8408},{"date":"2020-11-09","close":10304.3701},{"date":"2020-11-10","close":10373.5273},{"date":"2020-11-11","close":10511.8408},{"date":"2020-11-12","close":10650.1562},{"date":"2020-11-13","close":10465.7373},{"date":"2020-11-16","close":10396.5811},{"date":"2020-11-17","close":10350.4766},{"date":"2020-11-18","close":10304.3701},{"date":"2020-11-19","close":10235.2139},{"date":"2020-11-20","close":10350.4766},{"date":"2020-11-23","close":10650.1562},{"date":"2020-11-24","close":10627.1035},{"date":"2020-11-25","close":10534.8936},{"date":"2020-11-26","close":10442.6836},{"date":"2020-11-27","close":10488.7891},{"date":"2020-11-30","close":10419.6318},{"date":"2020-12-01","close":10511.8408},{"date":"2020-12-02","close":10811.5215},{"date":"2020-12-03","close":11295.6182},{"date":"2020-12-04","close":10903.7305},{"date":"2020-12-07","close":10696.2598},{"date":"2020-12-08","close":10811.5215},{"date":"2020-12-09","close":10857.625},{"date":"2020-12-10","close":10673.209},{"date":"2020-12-11","close":10857.625},{"date":"2020-12-14","close":10696.2598},{"date":"2020-12-15","close":10742.3643},{"date":"2020-12-16","close":10719.3125},{"date":"2020-12-17","close":10465.7373},{"date":"2020-12-18","close":10488.7891},{"date":"2020-12-21","close":10281.3193},{"date":"2020-12-22","close":9912.4834},{"date":"2020-12-23","close":9751.1152},{"date":"2020-12-24","close":10004.6904},{"date":"2020-12-28","close":9889.4287},{"date":"2020-12-29","close":9982.5068},{"date":"2020-12-30","close":10005.7764},{"date":"2021-01-04","close":10145.3916},{"date":"2021-01-05","close":10145.3916},{"date":"2021-01-06","close":10610.7764},{"date":"2021-01-07","close":10727.123},{"date":"2021-01-08","close":10750.3916},{"date":"2021-01-11","close":10727.123},{"date":"2021-01-12","close":10820.2002},{"date":"2021-01-13","close":14054.624},{"date":"2021-01-14","close":14845.7793},{"date":"2021-01-15","close":14403.6641},{"date":"2021-01-18","close":15194.8184},{"date":"2021-01-19","close":14938.8564},{"date":"2021-01-20","close":15194.8184},{"date":"2021-01-21","close":15287.8955},{"date":"2021-01-22","close":16730.5879},{"date":"2021-01-25","close":18056.9355},{"date":"2021-01-26","close":23455.4004},{"date":"2021-01-27","close":21221.5527},{"date":"2021-01-28","close":18894.6289},{"date":"2021-01-29","close":17545.0117},{"date":"2021-02-01","close":18126.7441},{"date":"2021-02-02","close":19895.207},{"date":"2021-02-03","close":19778.8594},{"date":"2021-02-04","close":19080.7832},{"date":"2021-02-05","close":22803.8594},{"date":"2021-02-08","close":23408.8613},{"date":"2021-02-09","close":21826.5527},{"date":"2021-02-10","close":21500.7832},{"date":"2021-02-15","close":23199.4375},{"date":"2021-02-16","close":22431.5547},{"date":"2021-02-17","close":25223.8633},{"date":"2021-02-18","close":23129.6309},{"date":"2021-02-19","close":24479.248},{"date":"2021-02-22","close":24339.6309},{"date":"2021-02-23","close":25316.9395},{"date":"2021-02-24","close":22896.9395},{"date":"2021-02-25","close":23269.2461},{"date":"2021-02-26","close":23269.2461},{"date":"2021-03-02","close":22617.709},{"date":"2021-03-03","close":24432.709},{"date":"2021-03-04","close":24106.9375},{"date":"2021-03-05","close":23688.0918},{"date":"2021-03-08","close":23129.6309},{"date":"2021-03-09","close":22129.0527},{"date":"2021-03-10","close":21942.9004},{"date":"2021-03-11","close":21756.7441},{"date":"2021-03-12","close":23827.707},{"date":"2021-03-15","close":22896.9395},{"date":"2021-03-16","close":22734.0547},{"date":"2021-03-17","close":22803.8594},{"date":"2021-03-18","close":24106.9375},{"date":"2021-03-19","close":24060.4023},{"date":"2021-03-22","close":23455.4004},{"date":"2021-03-23","close":22734.0547},{"date":"2021-03-24","close":22827.1309},{"date":"2021-03-25","close":24060.4023},{"date":"2021-03-26","close":23688.0918},{"date":"2021-03-29","close":22990.0137},{"date":"2021-03-30","close":22803.8594},{"date":"2021-03-31","close":22640.9766},{"date":"2021-04-01","close":22571.168},{"date":"2021-04-02","close":22198.8613},{"date":"2021-04-05","close":21547.3203},{"date":"2021-04-06","close":21640.4004},{"date":"2021-04-07","close":21175.0156},{"date":"2021-04-08","close":20151.168},{"date":"2021-04-09","close":20220.9746},{"date":"2021-04-12","close":19918.4727},{"date":"2021-04-13","close":19615.9727},{"date":"2021-04-14","close":19755.5918},{"date":"2021-04-15","close":19150.5898},{"date":"2021-04-16","close":19080.7832},{"date":"2021-04-19","close":18778.2832},{"date":"2021-04-20","close":19988.2832},{"date":"2021-04-21","close":20104.6289},{"date":"2021-04-22","close":19941.7441},{"date":"2021-04-23","close":19453.0898},{"date":"2021-04-26","close":20988.8613},{"date":"2021-04-27","close":20919.0527},{"date":"2021-04-28","close":20942.3203},{"date":"2021-04-29","close":21012.1309},{"date":"2021-04-30","close":21407.707},{"date":"2021-05-03","close":20988.8613},{"date":"2021-05-04","close":20407.1289},{"date":"2021-05-06","close":20360.5918},{"date":"2021-05-07","close":21454.2461},{"date":"2021-05-10","close":21593.8613},{"date":"2021-05-11","close":21849.8203},{"date":"2021-05-12","close":21570.5898},{"date":"2021-05-13","close":21873.0918},{"date":"2021-05-14","close":21873.0918},{"date":"2021-05-17","close":22710.7852},{"date":"2021-05-18","close":22687.5156},{"date":"2021-05-20","close":22175.5898},{"date":"2021-05-21","close":21710.2051},{"date":"2021-05-24","close":22478.0918},{"date":"2021-05-25","close":22943.4785},{"date":"2021-05-26","close":22966.7461},{"date":"2021-05-27","close":23501.9375},{"date":"2021-05-28","close":23920.7852},{"date":"2021-05-31","close":26945.7871},{"date":"2021-06-01","close":26899.25},{"date":"2021-06-02","close":28621.1719},{"date":"2021-06-03","close":30156.9414},{"date":"2021-06-04","close":28714.2461},{"date":"2021-06-07","close":28574.6328},{"date":"2021-06-08","close":28248.8672},{"date":"2021-06-09","close":28388.4805},{"date":"2021-06-10","close":28388.4805},{"date":"2021-06-11","close":29133.0938},{"date":"2021-06-14","close":28295.4023},{"date":"2021-06-15","close":27783.4805},{"date":"2021-06-16","close":27830.0195},{"date":"2021-06-17","close":28109.248},{"date":"2021-06-18","close":27690.4023},{"date":"2021-06-21","close":26387.3242},{"date":"2021-06-22","close":26387.3242},{"date":"2021-06-23","close":25642.7109},{"date":"2021-06-24","close":26480.4004},{"date":"2021-06-25","close":25875.4023},{"date":"2021-06-28","close":25828.8613},{"date":"2021-06-29","close":25549.6309},{"date":"2021-06-30","close":25689.248},{"date":"2021-07-01","close":25875.4023},{"date":"2021-07-02","close":26061.5566},{"date":"2021-07-05","close":25782.3262},{"date":"2021-07-06","close":26387.3242},{"date":"2021-07-07","close":25875.4023},{"date":"2021-07-08","close":25130.7852},{"date":"2021-07-09","close":24711.9375},{"date":"2021-07-12","close":26294.25},{"date":"2021-07-13","close":32297.7148},{"date":"2021-07-14","close":41977.7227},{"date":"2021-07-15","close":42024.2617},{"date":"2021-07-16","close":39418.1016},{"date":"2021-07-19","close":37603.0977},{"date":"2021-07-20","close":37323.8711},{"date":"2021-07-21","close":36439.6406},{"date":"2021-07-22","close":40907.332},{"date":"2021-07-23","close":40023.1055},{"date":"2021-07-26","close":38813.1016},{"date":"2021-07-27","close":39697.332},{"date":"2021-07-28","close":40348.875},{"date":"2021-07-29","close":40441.9492},{"date":"2021-07-30","close":39231.9453},{"date":"2021-08-02","close":44630.4141},{"date":"2021-08-03","close":42675.7969},{"date":"2021-08-04","close":44118.4883},{"date":"2021-08-05","close":44909.6484},{"date":"2021-08-06","close":42070.793},{"date":"2021-08-09","close":40953.8711},{"date":"2021-08-10","close":37742.7188},{"date":"2021-08-11","close":37928.8672},{"date":"2021-08-12","close":38487.3359},{"date":"2021-08-13","close":42908.4922},{"date":"2021-08-17","close":40209.2578},{"date":"2021-08-18","close":39930.0273},{"date":"2021-08-19","close":40162.7188},{"date":"2021-08-20","close":42629.2617},{"date":"2021-08-23","close":43839.2578},{"date":"2021-08-24","close":43885.8008},{"date":"2021-08-25","close":45607.7188},{"date":"2021-08-26","close":43513.4883},{"date":"2021-08-27","close":45235.418},{"date":"2021-08-30","close":47003.875},{"date":"2021-08-31","close":44630.4141},{"date":"2021-09-01","close":39045.793},{"date":"2021-09-02","close":37696.1797},{"date":"2021-09-03","close":38859.6367},{"date":"2021-09-06","close":39092.3398},{"date":"2021-09-07","close":37696.1797},{"date":"2021-09-08","close":36393.0977},{"date":"2021-09-09","close":36532.7188},{"date":"2021-09-10","close":35276.1797},{"date":"2021-09-13","close":33461.1758},{"date":"2021-09-14","close":33414.6406},{"date":"2021-09-15","close":33135.4023},{"date":"2021-09-16","close":32437.332},{"date":"2021-09-17","close":33507.7148},{"date":"2021-09-23","close":34671.1797},{"date":"2021-09-24","close":34671.1797},{"date":"2021-09-27","close":34485.0234},{"date":"2021-09-28","close":33554.25},{"date":"2021-09-29","close":34019.6445},{"date":"2021-09-30","close":33228.4844},{"date":"2021-10-01","close":32390.7949},{"date":"2021-10-05","close":32018.4844},{"date":"2021-10-06","close":29179.6348},{"date":"2021-10-07","close":30063.8672},{"date":"2021-10-08","close":30994.6387},{"date":"2021-10-12","close":31971.9453},{"date":"2021-10-13","close":33368.0977},{"date":"2021-10-14","close":36160.4102},{"date":"2021-10-15","close":34438.4844},{"date":"2021-10-18","close":32763.1035},{"date":"2021-10-19","close":31413.4844},{"date":"2021-10-20","close":31739.25},{"date":"2021-10-21","close":31227.3281},{"date":"2021-10-22","close":30436.1738},{"date":"2021-10-25","close":31227.3281},{"date":"2021-10-26","close":31320.4023},{"date":"2021-10-27","close":31413.4844},{"date":"2021-10-28","close":30994.6387},{"date":"2021-10-29","close":31180.791},{"date":"2021-11-01","close":30901.5586},{"date":"2021-11-02","close":31041.1738},{"date":"2021-11-03","close":30017.3262},{"date":"2021-11-04","close":29133.0938},{"date":"2021-11-05","close":28853.8672},{"date":"2021-11-08","close":28993.4805},{"date":"2021-11-09","close":28341.9434},{"date":"2021-11-10","close":27364.6348},{"date":"2021-11-11","close":26713.0957},{"date":"2021-11-12","close":27457.709},{"date":"2021-11-15","close":28016.1738},{"date":"2021-11-16","close":27923.0957},{"date":"2021-11-17","close":26899.25},{"date":"2021-11-18","close":27178.4805},{"date":"2021-11-19","close":27364.6348},{"date":"2021-11-22","close":26666.5566},{"date":"2021-11-23","close":26899.25},{"date":"2021-11-24","close":26480.4004},{"date":"2021-11-25","close":27318.0957},{"date":"2021-11-26","close":26015.0176},{"date":"2021-11-29","close":24246.5527},{"date":"2021-11-30","close":22664.2441},{"date":"2021-12-01","close":23548.4785},{"date":"2021-12-02","close":24200.0176},{"date":"2021-12-03","close":24805.0156},{"date":"2021-12-06","close":26340.7871},{"date":"2021-12-07","close":26573.4785},{"date":"2021-12-08","close":26015.0176},{"date":"2021-12-09","close":26015.0176},{"date":"2021-12-10","close":25456.5566},{"date":"2021-12-13","close":26247.709},{"date":"2021-12-14","close":26154.6309},{"date":"2021-12-15","close":25921.9414},{"date":"2021-12-16","close":25503.0977},{"date":"2021-12-17","close":25084.248},{"date":"2021-12-20","close":24711.9375},{"date":"2021-12-21","close":25456.5566},{"date":"2021-12-22","close":27318.0957},{"date":"2021-12-23","close":25363.4785},{"date":"2021-12-24","close":25130.7852},{"date":"2021-12-27","close":25130.7852},{"date":"2021-12-28","close":25410.0156},{"date":"2021-12-29","close":26396.3574},{"date":"2021-12-30","close":25456.9863},{"date":"2022-01-03","close":26300.0},{"date":"2022-01-04","close":24376.709},{"date":"2022-01-05","close":23531.2734},{"date":"2022-01-06","close":23179.0078},{"date":"2022-01-07","close":23390.3672},{"date":"2022-01-10","close":22944.166},{"date":"2022-01-11","close":22216.1523},{"date":"2022-01-12","close":22803.2598},{"date":"2022-01-13","close":22404.0273},{"date":"2022-01-14","close":21535.1074},{"date":"2022-01-17","close":21135.873},{"date":"2022-01-18","close":21605.5605},{"date":"2022-01-19","close":20854.0625},{"date":"2022-01-20","close":21676.0137},{"date":"2022-01-21","close":21887.3711},{"date":"2022-01-24","close":20854.0625},{"date":"2022-01-25","close":19867.7227},{"date":"2022-01-26","close":19867.7227},{"date":"2022-01-27","close":19233.6465},{"date":"2022-01-28","close":20290.4395},{"date":"2022-02-03","close":21182.8438},{"date":"2022-02-04","close":22991.1348},{"date":"2022-02-07","close":22756.293},{"date":"2022-02-08","close":22756.293},{"date":"2022-02-09","close":22756.293},{"date":"2022-02-10","close":27335.7305},{"date":"2022-02-11","close":27382.6992},{"date":"2022-02-14","close":27382.6992},{"date":"2022-02-15","close":27006.9512},{"date":"2022-02-16","close":28228.1348},{"date":"2022-02-17","close":28416.0078},{"date":"2022-02-18","close":29073.5703},{"date":"2022-02-21","close":29073.5703},{"date":"2022-02-22","close":29073.5703},{"date":"2022-02-23","close":29073.5703},{"date":"2022-02-24","close":28134.1973},{"date":"2022-02-25","close":29026.6016},{"date":"2022-02-28","close":29026.6016},{"date":"2022-03-02","close":27335.7305},{"date":"2022-03-03","close":27946.3223},{"date":"2022-03-04","close":27946.3223},{"date":"2022-03-07","close":26114.5469},{"date":"2022-03-08","close":26114.5469},{"date":"2022-03-10","close":26114.5469},{"date":"2022-03-11","close":29214.4766},{"date":"2022-03-14","close":28416.0078},{"date":"2022-03-15","close":28416.0078},{"date":"2022-03-16","close":28416.0078},{"date":"2022-03-17","close":28416.0078},{"date":"2022-03-18","close":29449.3184},{"date":"2022-03-21","close":29449.3184},{"date":"2022-03-22","close":30576.5645},{"date":"2022-03-23","close":30106.8789},{"date":"2022-03-24","close":29825.0684},{"date":"2022-03-25","close":29919.0039},{"date":"2022-03-28","close":29919.0039},{"date":"2022-03-29","close":30059.9102},{"date":"2022-03-30","close":31375.0312},{"date":"2022-03-31","close":31093.2188},{"date":"2022-04-01","close":30059.9102},{"date":"2022-04-04","close":30341.7227},{"date":"2022-04-05","close":30623.5312},{"date":"2022-04-06","close":30623.5312},{"date":"2022-04-07","close":29308.4121},{"date":"2022-04-08","close":29026.6016},{"date":"2022-04-11","close":29026.6016},{"date":"2022-04-12","close":28885.6934},{"date":"2022-04-13","close":29919.0039},{"date":"2022-04-14","close":29731.1309},{"date":"2022-04-15","close":29355.3809},{"date":"2022-04-18","close":24705.4902},{"date":"2022-04-19","close":24235.8027},{"date":"2022-04-20","close":23672.1797},{"date":"2022-04-21","close":23343.3984},{"date":"2022-04-22","close":22709.3223},{"date":"2022-04-25","close":22662.3555},{"date":"2022-04-26","close":22216.1523},{"date":"2022-04-27","close":21558.5898},{"date":"2022-04-28","close":21229.8086},{"date":"2022-04-29","close":21229.8086},{"date":"2022-05-02","close":21229.8086},{"date":"2022-05-03","close":21229.8086},{"date":"2022-05-04","close":21229.8086},{"date":"2022-05-06","close":21229.8086},{"date":"2022-05-09","close":22600.0},{"date":"2022-05-10","close":21229.8086},{"date":"2022-05-11","close":21229.8086},{"date":"2022-05-12","close":21229.8086},{"date":"2022-05-13","close":21229.8086},{"date":"2022-05-16","close":21229.8086},{"date":"2022-05-17","close":21229.8086},{"date":"2022-05-18","close":21229.8086},{"date":"2022-05-19","close":21229.8086},{"date":"2022-05-20","close":20525.2812},{"date":"2022-05-23","close":22028.2773},{"date":"2022-05-24","close":21135.873},{"date":"2022-05-25","close":21887.3711},{"date":"2022-05-26","close":22028.2773},{"date":"2022-05-27","close":22497.9648},{"date":"2022-05-30","close":22591.9004},{"date":"2022-05-31","close":22544.9316},{"date":"2022-06-02","close":22873.7109},{"date":"2022-06-03","close":23061.5879},{"date":"2022-06-07","close":22310.0898},{"date":"2022-06-08","close":22263.1191},{"date":"2022-06-09","close":22357.0566},{"date":"2022-06-10","close":21746.4648},{"date":"2022-06-13","close":20384.377},{"date":"2022-06-14","close":19538.9414},{"date":"2022-06-15","close":18646.5371},{"date":"2022-06-16","close":18364.7246},{"date":"2022-06-17","close":18129.8848},{"date":"2022-06-20","close":17190.5098},{"date":"2022-06-21","close":17378.3848},{"date":"2022-06-22","close":16345.0781},{"date":"2022-06-23","close":15123.8936},{"date":"2022-06-24","close":16579.918},{"date":"2022-06-27","close":16626.8867},{"date":"2022-06-28","close":16767.793},{"date":"2022-06-29","close":16439.0137},{"date":"2022-06-30","close":15781.4521},{"date":"2022-07-01","close":16626.8867},{"date":"2022-07-04","close":15593.5781},{"date":"2022-07-05","close":16532.9531},{"date":"2022-07-06","close":16532.9531},{"date":"2022-07-07","close":16720.8223},{"date":"2022-07-08","close":16908.6992},{"date":"2022-07-11","close":16861.7324},{"date":"2022-07-12","close":16298.1084},{"date":"2022-07-13","close":16485.9824},{"date":"2022-07-14","close":16767.793},{"date":"2022-07-15","close":16579.918},{"date":"2022-07-18","close":16908.6992},{"date":"2022-07-19","close":16955.6699},{"date":"2022-07-20","close":17237.4785},{"date":"2022-07-21","close":17425.3555},{"date":"2022-07-22","close":17190.5098},{"date":"2022-07-25","close":17237.4785},{"date":"2022-07-26","close":17143.541},{"date":"2022-07-27","close":17284.4492},{"date":"2022-07-28","close":17378.3848},{"date":"2022-07-29","close":17613.2285},{"date":"2022-08-01","close":17378.3848},{"date":"2022-08-02","close":16861.7324},{"date":"2022-08-03","close":17237.4785},{"date":"2022-08-04","close":17754.1328},{"date":"2022-08-05","close":17988.9805},{"date":"2022-08-08","close":18082.916},{"date":"2022-08-09","close":18223.8203},{"date":"2022-08-10","close":17519.291},{"date":"2022-08-11","close":18223.8203},{"date":"2022-08-12","close":18176.8496},{"date":"2022-08-16","close":18129.8848},{"date":"2022-08-17","close":17801.1035},{"date":"2022-08-18","close":17895.0391},{"date":"2022-08-19","close":17707.166},{"date":"2022-08-22","close":16955.6699},{"date":"2022-08-23","close":16720.8223},{"date":"2022-08-24","close":17049.6055},{"date":"2022-08-25","close":18035.9453},{"date":"2022-08-26","close":17284.4492},{"date":"2022-08-29","close":16720.8223},{"date":"2022-08-30","close":17284.4492},{"date":"2022-08-31","close":17566.2617},{"date":"2022-09-01","close":16814.7617},{"date":"2022-09-02","close":16720.8223},{"date":"2022-09-05","close":16345.0781},{"date":"2022-09-06","close":17049.6055},{"date":"2022-09-07","close":16345.0781},{"date":"2022-09-08","close":16579.918},{"date":"2022-09-13","close":17143.541},{"date":"2022-09-14","close":16485.9824},{"date":"2022-09-15","close":16345.0781},{"date":"2022-09-16","close":15593.5781},{"date":"2022-09-19","close":15969.3271},{"date":"2022-09-20","close":16485.9824},{"date":"2022-09-21","close":16204.1699},{"date":"2022-09-22","close":15781.4521},{"date":"2022-09-23","close":15076.9238},{"date":"2022-09-26","close":13996.6465},{"date":"2022-09-27","close":14278.457},{"date":"2022-09-28","close":13620.8955},{"date":"2022-09-29","close":13761.8018},{"date":"2022-09-30","close":13573.9287},{"date":"2022-10-04","close":14231.4893},{"date":"2022-10-05","close":13949.6768},{"date":"2022-10-06","close":14372.3945},{"date":"2022-10-07","close":14043.6143},{"date":"2022-10-11","close":13104.2412},{"date":"2022-10-12","close":13010.3057},{"date":"2022-10-13","close":12399.7129},{"date":"2022-10-14","close":13198.1787},{"date":"2022-10-17","close":13151.2109},{"date":"2022-10-18","close":13855.7393},{"date":"2022-10-19","close":13479.9912},{"date":"2022-10-20","close":13386.0537},{"date":"2022-10-21","close":12869.4004},{"date":"2022-10-24","close":13339.085},{"date":"2022-10-25","close":13339.085},{"date":"2022-10-26","close":12963.3359},{"date":"2022-10-27","close":13104.2412},{"date":"2022-10-28","close":12681.5244},{"date":"2022-10-31","close":12822.4297},{"date":"2022-11-01","close":13151.2109},{"date":"2022-11-02","close":13057.2734},{"date":"2022-11-03","close":12587.5869},{"date":"2022-11-04","close":12587.5869},{"date":"2022-11-07","close":13104.2412},{"date":"2022-11-08","close":13292.1162},{"date":"2022-11-09","close":13104.2412},{"date":"2022-11-10","close":12822.4297},{"date":"2022-11-11","close":13808.7715},{"date":"2022-11-14","close":13761.8018},{"date":"2022-11-15","close":14090.583},{"date":"2022-11-16","close":13949.6768},{"date":"2022-11-17","close":13949.6768},{"date":"2022-11-18","close":13667.8652},{"date":"2022-11-21","close":12963.3359},{"date":"2022-11-22","close":12916.3682},{"date":"2022-11-23","close":13245.1475},{"date":"2022-11-24","close":13714.834},{"date":"2022-11-25","close":13433.0234},{"date":"2022-11-28","close":13057.2734},{"date":"2022-11-29","close":13339.085},{"date":"2022-11-30","close":13339.085},{"date":"2022-12-01","close":13620.8955},{"date":"2022-12-02","close":13526.96},{"date":"2022-12-05","close":14607.2383},{"date":"2022-12-06","close":14184.5195},{"date":"2022-12-07","close":14372.3945},{"date":"2022-12-08","close":14231.4893},{"date":"2022-12-09","close":14372.3945},{"date":"2022-12-12","close":14137.5518},{"date":"2022-12-13","close":14372.3945},{"date":"2022-12-14","close":16063.2637},{"date":"2022-12-15","close":16110.2314},{"date":"2022-12-16","close":16016.2949},{"date":"2022-12-19","close":16204.1699},{"date":"2022-12-20","close":15358.7354},{"date":"2022-12-21","close":15640.5479},{"date":"2022-12-22","close":15452.6719},{"date":"2022-12-23","close":14513.3008},{"date":"2022-12-26","close":14466.332},{"date":"2022-12-27","close":14889.0488},{"date":"2022-12-28","close":15222.0312},{"date":"2022-12-29","close":14223.0859},{"date":"2023-01-02","close":13604.6914},{"date":"2023-01-03","close":13985.2412},{"date":"2023-01-04","close":14127.9473},{"date":"2023-01-05","close":14270.6543},{"date":"2023-01-06","close":14413.3613},{"date":"2023-01-09","close":14841.4805},{"date":"2023-01-10","close":14651.2051},{"date":"2023-01-11","close":14936.6172},{"date":"2023-01-12","close":14508.498},{"date":"2023-01-13","close":14651.2051},{"date":"2023-01-16","close":14936.6172},{"date":"2023-01-17","close":15031.7559},{"date":"2023-01-18","close":15126.8936},{"date":"2023-01-19","close":15697.7197},{"date":"2023-01-20","close":14984.1875},{"date":"2023-01-25","close":15041.2705},{"date":"2023-01-26","close":15136.4072},{"date":"2023-01-27","close":15431.334},{"date":"2023-01-30","close":15193.4893},{"date":"2023-01-31","close":14965.1592},{"date":"2023-02-01","close":15222.0312},{"date":"2023-02-02","close":15773.8301},{"date":"2023-02-03","close":15897.5098},{"date":"2023-02-06","close":16125.8398},{"date":"2023-02-07","close":16116.3262},{"date":"2023-02-08","close":16059.2432},{"date":"2023-02-09","close":15764.3154},{"date":"2023-02-10","close":15640.6367},{"date":"2023-02-13","close":15497.9307},{"date":"2023-02-14","close":15526.4717},{"date":"2023-02-15","close":15222.0312},{"date":"2023-02-16","close":15383.7656},{"date":"2023-02-17","close":15250.5732},{"date":"2023-02-20","close":15183.9766},{"date":"2023-02-21","close":15060.2979},{"date":"2023-02-22","close":14736.8291},{"date":"2023-02-23","close":14708.2881},{"date":"2023-02-24","close":14508.498},{"date":"2023-02-27","close":14232.5986},{"date":"2023-02-28","close":14318.2236},{"date":"2023-03-02","close":14727.3164},{"date":"2023-03-03","close":14746.3438},{"date":"2023-03-06","close":14717.8018},{"date":"2023-03-07","close":14556.0674},{"date":"2023-03-08","close":14270.6543},{"date":"2023-03-09","close":14223.0859},{"date":"2023-03-10","close":13699.8281},{"date":"2023-03-13","close":13661.7725},{"date":"2023-03-14","close":13148.0293},{"date":"2023-03-15","close":13328.791},{"date":"2023-03-16","close":13347.8184},{"date":"2023-03-17","close":13604.6914},{"date":"2023-03-20","close":13975.7275},{"date":"2023-03-21","close":13813.9932},{"date":"2023-03-22","close":13852.0488},{"date":"2023-03-23","close":13909.1309},{"date":"2023-03-24","close":14013.7822},{"date":"2023-03-27","close":14089.8926},{"date":"2023-03-28","close":14594.1221},{"date":"2023-03-29","close":14746.3438},{"date":"2023-03-30","close":14879.5352},{"date":"2023-03-31","close":14946.1318},{"date":"2023-04-03","close":14955.6455},{"date":"2023-04-04","close":14927.1045},{"date":"2023-04-05","close":14927.1045},{"date":"2023-04-06","close":14793.9121},{"date":"2023-04-07","close":14508.498},{"date":"2023-04-10","close":14261.1406},{"date":"2023-04-11","close":14651.2051},{"date":"2023-04-12","close":14670.2324},{"date":"2023-04-13","close":14689.2598},{"date":"2023-04-14","close":14889.0488},{"date":"2023-04-17","close":14898.5625},{"date":"2023-04-18","close":14936.6172},{"date":"2023-04-19","close":14936.6172},{"date":"2023-04-20","close":14660.7178},{"date":"2023-04-21","close":14232.5986},{"date":"2023-04-24","close":13842.5342},{"date":"2023-04-25","close":13623.7178},{"date":"2023-04-26","close":13852.0488},{"date":"2023-04-27","close":13756.9102},{"date":"2023-04-28","close":13509.5527},{"date":"2023-05-02","close":13671.2871},{"date":"2023-05-03","close":13937.6719},{"date":"2023-05-04","close":14432.3887},{"date":"2023-05-08","close":14432.3887},{"date":"2023-05-09","close":14460.9297},{"date":"2023-05-10","close":14708.2881},{"date":"2023-05-11","close":14984.1875},{"date":"2023-05-12","close":15060.2979},{"date":"2023-05-15","close":15222.0312},{"date":"2023-05-16","close":14812.9395},{"date":"2023-05-17","close":19217.8125},{"date":"2023-05-18","close":19836.209},{"date":"2023-05-19","close":19550.7949},{"date":"2023-05-22","close":19170.2461},{"date":"2023-05-23","close":19312.9531},{"date":"2023-05-24","close":19008.5117},{"date":"2023-05-25","close":18076.1602},{"date":"2023-05-26","close":17705.125},{"date":"2023-05-30","close":18095.1895},{"date":"2023-05-31","close":18123.7305},{"date":"2023-06-01","close":18789.6953},{"date":"2023-06-02","close":18589.9043},{"date":"2023-06-05","close":19217.8125},{"date":"2023-06-07","close":18627.959},{"date":"2023-06-08","close":18751.6406},{"date":"2023-06-09","close":18732.6113},{"date":"2023-06-12","close":19788.6406},{"date":"2023-06-13","close":20216.7598},{"date":"2023-06-14","close":19598.3652},{"date":"2023-06-15","close":19170.2461},{"date":"2023-06-16","close":18998.998},{"date":"2023-06-19","close":19741.0703},{"date":"2023-06-20","close":18694.5566},{"date":"2023-06-21","close":17952.4824},{"date":"2023-06-22","close":17790.75},{"date":"2023-06-23","close":17609.9863},{"date":"2023-06-26","close":17524.3613},{"date":"2023-06-27","close":17514.8496},{"date":"2023-06-28","close":17362.6289},{"date":"2023-06-29","close":17029.6465},{"date":"2023-06-30","close":16782.291},{"date":"2023-07-03","close":16772.7754},{"date":"2023-07-04","close":16449.3066},{"date":"2023-07-05","close":16220.9766},{"date":"2023-07-06","close":15916.5361},{"date":"2023-07-07","close":15840.4268},{"date":"2023-07-10","close":15859.4531},{"date":"2023-07-11","close":15964.1055},{"date":"2023-07-12","close":16078.2695},{"date":"2023-07-13","close":15792.8574},{"date":"2023-07-14","close":15364.7383},{"date":"2023-07-17","close":15440.8477},{"date":"2023-07-18","close":14917.5898},{"date":"2023-07-19","close":14927.1045},{"date":"2023-07-20","close":15088.8389},{"date":"2023-07-21","close":14746.3438},{"date":"2023-07-24","close":14175.5176},{"date":"2023-07-25","close":13766.4248},{"date":"2023-07-26","close":13347.8184},{"date":"2023-07-27","close":13509.5527},{"date":"2023-07-28","close":13975.7275},{"date":"2023-07-31","close":14156.4902},{"date":"2023-08-01","close":14261.1406},{"date":"2023-08-02","close":14127.9473},{"date":"2023-08-03","close":13966.2139},{"date":"2023-08-04","close":14099.4062},{"date":"2023-08-07","close":14261.1406},{"date":"2023-08-08","close":13842.5342},{"date":"2023-08-09","close":13966.2139},{"date":"2023-08-10","close":14594.1221},{"date":"2023-08-11","close":14632.1777},{"date":"2023-08-14","close":14803.4248},{"date":"2023-08-16","close":13756.9102},{"date":"2023-08-17","close":13442.9561},{"date":"2023-08-18","close":13319.2773},{"date":"2023-08-21","close":13214.626},{"date":"2023-08-22","close":12995.8096},{"date":"2023-08-23","close":12976.7812},{"date":"2023-08-24","close":13090.9463},{"date":"2023-08-25","close":13129.002},{"date":"2023-08-28","close":13404.9014},{"date":"2023-08-29","close":13452.4707},{"date":"2023-08-30","close":13433.4424},{"date":"2023-08-31","close":13490.5254},{"date":"2023-09-01","close":13385.873},{"date":"2023-09-04","close":13186.084},{"date":"2023-09-05","close":13595.1768},{"date":"2023-09-06","close":13481.0107},{"date":"2023-09-07","close":13148.0293},{"date":"2023-09-08","close":13214.626},{"date":"2023-09-11","close":13509.5527},{"date":"2023-09-12","close":13481.0107},{"date":"2023-09-13","close":13309.7646},{"date":"2023-09-14","close":13148.0293},{"date":"2023-09-15","close":13138.5156},{"date":"2023-09-18","close":13033.8652},{"date":"2023-09-19","close":13033.8652},{"date":"2023-09-20","close":12796.0195},{"date":"2023-09-21","close":12453.5244},{"date":"2023-09-22","close":12272.7627},{"date":"2023-09-25","close":11606.7988},{"date":"2023-09-26","close":11302.3574},{"date":"2023-09-27","close":11368.9551},{"date":"2023-10-04","close":10798.1289},{"date":"2023-10-05","close":10683.9629},{"date":"2023-10-06","close":10702.9902},{"date":"2023-10-10","close":10436.6045},{"date":"2023-10-11","close":10893.2666},{"date":"2023-10-12","close":11121.5967},{"date":"2023-10-13","close":11273.8164},{"date":"2023-10-16","close":10798.1289},{"date":"2023-10-17","close":10779.1016},{"date":"2023-10-18","close":10579.3125},{"date":"2023-10-19","close":10303.4131},{"date":"2023-10-20","close":10084.5957},{"date":"2023-10-23","close":10113.1367},{"date":"2023-10-24","close":11787.5605},{"date":"2023-10-25","close":10978.8896},{"date":"2023-10-26","close":10512.7158},{"date":"2023-10-27","close":10370.0088},{"date":"2023-10-30","close":10474.6592},{"date":"2023-10-31","close":10265.3574},{"date":"2023-11-01","close":10322.4404},{"date":"2023-11-02","close":10531.7432},{"date":"2023-11-03","close":10645.9082},{"date":"2023-11-06","close":10893.2666},{"date":"2023-11-07","close":10722.0176},{"date":"2023-11-08","close":10817.1562},{"date":"2023-11-09","close":10836.1836},{"date":"2023-11-10","close":10674.4492},{"date":"2023-11-13","close":10398.5508},{"date":"2023-11-14","close":10512.7158},{"date":"2023-11-15","close":10579.3125},{"date":"2023-11-16","close":10845.6973},{"date":"2023-11-17","close":10731.5312},{"date":"2023-11-20","close":10864.7246},{"date":"2023-11-21","close":10969.377},{"date":"2023-11-22","close":11026.458},{"date":"2023-11-23","close":11064.5137},{"date":"2023-11-24","close":11007.4316},{"date":"2023-11-27","close":10836.1836},{"date":"2023-11-28","close":10788.6143},{"date":"2023-11-29","close":10722.0176},{"date":"2023-11-30","close":10617.3672},{"date":"2023-12-01","close":10617.3672},{"date":"2023-12-04","close":10798.1289},{"date":"2023-12-05","close":10693.4775},{"date":"2023-12-06","close":10655.4219},{"date":"2023-12-07","close":10598.3398},{"date":"2023-12-08","close":10741.0459},{"date":"2023-12-11","close":10893.2666},{"date":"2023-12-12","close":10807.6426},{"date":"2023-12-13","close":14042.3242},{"date":"2023-12-14","close":13290.7363},{"date":"2023-12-15","close":12891.1572},{"date":"2023-12-18","close":12853.1025},{"date":"2023-12-19","close":12767.4795},{"date":"2023-12-20","close":12815.0469},{"date":"2023-12-21","close":12605.7451},{"date":"2023-12-22","close":12434.4961},{"date":"2023-12-26","close":12377.4141},{"date":"2023-12-27","close":12792.8936},{"date":"2023-12-28","close":12879.8545},{"date":"2024-01-02","close":13411.2812},{"date":"2024-01-03","close":13401.6191},{"date":"2024-01-04","close":13855.7471},{"date":"2024-01-05","close":13382.2939},{"date":"2024-01-08","close":13353.3066},{"date":"2024-01-09","close":13382.2939},{"date":"2024-01-10","close":13672.1641},{"date":"2024-01-11","close":14068.3184},{"date":"2024-01-12","close":13855.7471},{"date":"2024-01-15","close":13256.6846},{"date":"2024-01-16","close":13111.749},{"date":"2024-01-17","close":12676.9463},{"date":"2024-01-18","close":12918.5039},{"date":"2024-01-19","close":12918.5039},{"date":"2024-01-22","close":13218.0352},{"date":"2024-01-23","close":13218.0352},{"date":"2024-01-24","close":12995.8027},{"date":"2024-01-25","close":12812.2188},{"date":"2024-01-26","close":12899.1787},{"date":"2024-01-29","close":12676.9463},{"date":"2024-01-30","close":12686.6074},{"date":"2024-01-31","close":12821.8809},{"date":"2024-02-01","close":13169.7236},{"date":"2024-02-02","close":13189.0479},{"date":"2024-02-05","close":13324.3203},{"date":"2024-02-06","close":12908.8418},{"date":"2024-02-07","close":12966.8154},{"date":"2024-02-08","close":12976.4775},{"date":"2024-02-13","close":12734.9199},{"date":"2024-02-14","close":12889.5166},{"date":"2024-02-15","close":12899.1787},{"date":"2024-02-16","close":13092.4258},{"date":"2024-02-19","close":13102.0869},{"date":"2024-02-20","close":13179.3857},{"date":"2024-02-21","close":13092.4258},{"date":"2024-02-22","close":13111.749},{"date":"2024-02-23","close":13063.4385},{"date":"2024-02-26","close":12879.8545},{"date":"2024-02-27","close":12783.2314},{"date":"2024-02-28","close":12937.8281},{"date":"2024-02-29","close":13401.6191},{"date":"2024-03-04","close":13440.2676},{"date":"2024-03-05","close":13527.2285},{"date":"2024-03-06","close":13720.4746},{"date":"2024-03-07","close":13372.6318},{"date":"2024-03-08","close":15585.3008},{"date":"2024-03-11","close":16541.8691},{"date":"2024-03-12","close":16261.6621},{"date":"2024-03-13","close":16870.3887},{"date":"2024-03-14","close":16435.584},{"date":"2024-03-15","close":16677.1406},{"date":"2024-03-18","close":16667.4785},{"date":"2024-03-19","close":16986.334},{"date":"2024-03-20","close":16464.5703},{"date":"2024-03-21","close":16377.6094},{"date":"2024-03-22","close":16329.2979},{"date":"2024-03-25","close":15720.5723},{"date":"2024-03-26","close":15546.6514},{"date":"2024-03-27","close":15536.9883},{"date":"2024-03-28","close":15140.834},{"date":"2024-03-29","close":14870.2891},{"date":"2024-04-01","close":17034.6465},{"date":"2024-04-02","close":16406.5957},{"date":"2024-04-03","close":16087.7402},{"date":"2024-04-04","close":15633.6113},{"date":"2024-04-05","close":15730.2354},{"date":"2024-04-08","close":15343.7422},{"date":"2024-04-09","close":15314.7559},{"date":"2024-04-11","close":15604.624},{"date":"2024-04-12","close":15421.041},{"date":"2024-04-15","close":15111.8467},{"date":"2024-04-16","close":14802.6533},{"date":"2024-04-17","close":14657.7188},{"date":"2024-04-18","close":15034.5488},{"date":"2024-04-19","close":14677.043},{"date":"2024-04-22","close":14995.8994},{"date":"2024-04-23","close":14764.0039},{"date":"2024-04-24","close":15034.5488},{"date":"2024-04-25","close":15073.1982},{"date":"2024-04-26","close":15024.8857},{"date":"2024-04-29","close":15623.9492},{"date":"2024-04-30","close":15730.2354},{"date":"2024-05-02","close":15643.2744},{"date":"2024-05-03","close":16020.1035},{"date":"2024-05-07","close":15865.5068},{"date":"2024-05-08","close":15643.2744},{"date":"2024-05-09","close":15430.7031},{"date":"2024-05-10","close":15585.3008},{"date":"2024-05-13","close":15314.7559},{"date":"2024-05-14","close":15353.4043},{"date":"2024-05-16","close":15459.6904},{"date":"2024-05-17","close":15594.9619},{"date":"2024-05-20","close":15305.0938},{"date":"2024-05-21","close":15092.5225},{"date":"2024-05-22","close":15314.7559},{"date":"2024-05-23","close":15266.4434},{"date":"2024-05-24","close":15450.0273},{"date":"2024-05-27","close":15585.3008},{"date":"2024-05-28","close":15498.3398},{"date":"2024-05-29","close":14764.0039},{"date":"2024-05-30","close":14377.5117},{"date":"2024-05-31","close":14483.7979},{"date":"2024-06-03","close":14715.6924},{"date":"2024-06-04","close":15131.1719},{"date":"2024-06-05","close":15343.7422},{"date":"2024-06-07","close":15759.2217},{"date":"2024-06-10","close":15556.3135},{"date":"2024-06-11","close":15401.7168},{"date":"2024-06-12","close":15372.7295},{"date":"2024-06-13","close":15430.7031},{"date":"2024-06-14","close":15150.4961},{"date":"2024-06-17","close":14860.627},{"date":"2024-06-18","close":14657.7188},{"date":"2024-06-19","close":14850.9648},{"date":"2024-06-20","close":14841.3027},{"date":"2024-06-21","close":14590.083},{"date":"2024-06-24","close":14068.3184},{"date":"2024-06-25","close":14174.6035},{"date":"2024-06-26","close":14029.6689},{"date":"2024-06-27","close":13971.6953},{"date":"2024-06-28","close":13981.3574},{"date":"2024-07-01","close":14077.9805},{"date":"2024-07-02","close":13913.7217},{"date":"2024-07-03","close":13768.7861},{"date":"2024-07-04","close":13575.541},{"date":"2024-07-05","close":13459.5928},{"date":"2024-07-08","close":13797.7734},{"date":"2024-07-09","close":13759.125},{"date":"2024-07-10","close":13565.8779},{"date":"2024-07-11","close":13507.9043},{"date":"2024-07-12","close":13391.957},{"date":"2024-07-15","close":13382.2939},{"date":"2024-07-16","close":13150.3994},{"date":"2024-07-17","close":12966.8154},{"date":"2024-07-18","close":12957.1523},{"date":"2024-07-19","close":12879.8545},{"date":"2024-07-22","close":12416.0635},{"date":"2024-07-23","close":12174.5068},{"date":"2024-07-24","close":12812.2188},{"date":"2024-07-25","close":11826.6631},{"date":"2024-07-26","close":12058.5586},{"date":"2024-07-29","close":12058.5586},{"date":"2024-07-30","close":12048.8955},{"date":"2024-07-31","close":12116.5322},{"date":"2024-08-01","close":12242.1426},{"date":"2024-08-02","close":12116.5322},{"date":"2024-08-05","close":10618.874},{"date":"2024-08-06","close":10870.0947},{"date":"2024-08-07","close":11208.2754},{"date":"2024-08-08","close":11440.1699},{"date":"2024-08-09","close":11836.3252},{"date":"2024-08-12","close":12010.2471},{"date":"2024-08-13","close":12271.1289},{"date":"2024-08-14","close":12512.6875},{"date":"2024-08-16","close":12715.5947},{"date":"2024-08-19","close":13015.126},{"date":"2024-08-20","close":13198.71},{"date":"2024-08-21","close":13198.71},{"date":"2024-08-22","close":13556.2158},{"date":"2024-08-23","close":12802.5557},{"date":"2024-08-26","close":12203.4932},{"date":"2024-08-27","close":12503.0244},{"date":"2024-08-28","close":12193.8301},{"date":"2024-08-29","close":11855.6494},{"date":"2024-08-30","close":11836.3252},{"date":"2024-09-02","close":11710.7148},{"date":"2024-09-03","close":11788.0137},{"date":"2024-09-04","close":11285.5732},{"date":"2024-09-05","close":11488.4824},{"date":"2024-09-06","close":10889.4189},{"date":"2024-09-09","close":10976.3799},{"date":"2024-09-10","close":10647.8613},{"date":"2024-09-11","close":10667.1865},{"date":"2024-09-12","close":11034.3535},{"date":"2024-09-13","close":11237.2627},{"date":"2024-09-19","close":10841.1084},{"date":"2024-09-20","close":10502.9277},{"date":"2024-09-23","close":11759.0273},{"date":"2024-09-24","close":12454.7129},{"date":"2024-09-25","close":11952.2725},{"date":"2024-09-26","close":12087.5459},{"date":"2024-09-27","close":11884.6367},{"date":"2024-09-30","close":11788.0137},{"date":"2024-10-02","close":11546.4561},{"date":"2024-10-04","close":11401.5215},{"date":"2024-10-07","close":11594.7676},{"date":"2024-10-08","close":11411.1836},{"date":"2024-10-10","close":11304.8984},{"date":"2024-10-11","close":11073.0029},{"date":"2024-10-14","close":11073.0029},{"date":"2024-10-15","close":11092.3281},{"date":"2024-10-16","close":10966.7178},{"date":"2024-10-17","close":10773.4707},{"date":"2024-10-18","close":10715.498},{"date":"2024-10-21","close":10792.7959},{"date":"2024-10-22","close":10609.2119},{"date":"2024-10-23","close":10628.5371},{"date":"2024-10-24","close":10831.4453},{"date":"2024-10-25","close":10628.5371},{"date":"2024-10-28","close":10734.8223},{"date":"2024-10-29","close":11015.0293},{"date":"2024-10-30","close":12280.791},{"date":"2024-10-31","close":11681.7285},{"date":"2024-11-01","close":11217.9375},{"date":"2024-11-04","close":11488.4824},{"date":"2024-11-05","close":11353.21},{"date":"2024-11-06","close":11246.9248},{"date":"2024-11-07","close":11420.8467},{"date":"2024-11-08","close":11681.7285},{"date":"2024-11-11","close":13382.2939},{"date":"2024-11-12","close":13343.6455},{"date":"2024-11-13","close":13208.373},{"date":"2024-11-14","close":13237.3604},{"date":"2024-11-15","close":13391.957},{"date":"2024-11-18","close":13372.6318},{"date":"2024-11-19","close":13411.2812},{"date":"2024-11-20","close":13420.9443},{"date":"2024-11-21","close":13420.9443},{"date":"2024-11-22","close":13411.2812},{"date":"2024-11-25","close":13411.2812},{"date":"2024-11-26","close":13420.9443},{"date":"2024-11-27","close":13440.2676},{"date":"2024-11-28","close":13449.9307},{"date":"2024-11-29","close":13449.9307},{"date":"2024-12-02","close":13459.5928},{"date":"2024-12-03","close":13459.5928},{"date":"2024-12-04","close":13324.3203},{"date":"2024-12-05","close":13343.6455},{"date":"2024-12-06","close":12493.3623},{"date":"2024-12-09","close":11874.9746},{"date":"2024-12-10","close":12512.6875},{"date":"2024-12-11","close":13111.749},{"date":"2024-12-12","close":12986.1396},{"date":"2024-12-13","close":12995.8027},{"date":"2024-12-16","close":12937.8281},{"date":"2024-12-17","close":12676.9463},{"date":"2024-12-18","close":12657.6211},{"date":"2024-12-19","close":12300.1162},{"date":"2024-12-20","close":11691.3906},{"date":"2024-12-23","close":11942.6104},{"date":"2024-12-24","close":11836.3252},{"date":"2024-12-26","close":11701.0527},{"date":"2024-12-27","close":11809.123},{"date":"2024-12-30","close":11848.4209},{"date":"2025-01-02","close":11799.2979},{"date":"2025-01-03","close":11799.2979},{"date":"2025-01-06","close":11966.3154},{"date":"2025-01-07","close":11985.9648},{"date":"2025-01-08","close":11946.667},{"date":"2025-01-09","close":11769.8242},{"date":"2025-01-10","close":11897.5439},{"date":"2025-01-13","close":11868.0703},{"date":"2025-01-14","close":11877.8945},{"date":"2025-01-15","close":11789.4736},{"date":"2025-01-16","close":11671.5791},{"date":"2025-01-17","close":11494.7373},{"date":"2025-01-20","close":11583.1582},{"date":"2025-01-21","close":11396.4912},{"date":"2025-01-22","close":11435.79},{"date":"2025-01-23","close":11327.7197},{"date":"2025-01-24","close":11455.4385},{"date":"2025-01-31","close":11347.3682},{"date":"2025-02-03","close":11249.123},{"date":"2025-02-04","close":11219.6494},{"date":"2025-02-05","close":11268.7725},{"date":"2025-02-06","close":11278.5967},{"date":"2025-02-07","close":11160.7021},{"date":"2025-02-10","close":10885.6143},{"date":"2025-02-11","close":10983.8594},{"date":"2025-02-12","close":10934.7373},{"date":"2025-02-13","close":10826.667},{"date":"2025-02-14","close":11032.9824},{"date":"2025-02-17","close":11995.79},{"date":"2025-02-18","close":12634.3857},{"date":"2025-02-19","close":12545.9648},{"date":"2025-02-20","close":12663.8594},{"date":"2025-02-21","close":12791.5791},{"date":"2025-02-24","close":13164.9121},{"date":"2025-02-25","close":13047.0176},{"date":"2025-02-26","close":13096.1406},{"date":"2025-02-27","close":13204.2109},{"date":"2025-02-28","close":13047.0176},{"date":"2025-03-04","close":12958.5967},{"date":"2025-03-05","close":13125.6143},{"date":"2025-03-06","close":13194.3857},{"date":"2025-03-07","close":13223.8594},{"date":"2025-03-10","close":13223.8594},{"date":"2025-03-11","close":13233.6846},{"date":"2025-03-12","close":13557.8945},{"date":"2025-03-13","close":13675.79},{"date":"2025-03-14","close":13626.667},{"date":"2025-03-17","close":13665.9648},{"date":"2025-03-18","close":13597.1934},{"date":"2025-03-19","close":13715.0879},{"date":"2025-03-20","close":13538.2461},{"date":"2025-03-21","close":13430.1758},{"date":"2025-03-24","close":13528.4209},{"date":"2025-03-25","close":13420.3506},{"date":"2025-03-26","close":13567.7197},{"date":"2025-03-27","close":13312.2812},{"date":"2025-03-28","close":13105.9648},{"date":"2025-03-31","close":12840.7021},{"date":"2025-04-01","close":13096.1406},{"date":"2025-04-02","close":13007.7197},{"date":"2025-04-03","close":12958.5967},{"date":"2025-04-04","close":12958.5967},{"date":"2025-04-07","close":12251.2285},{"date":"2025-04-08","close":12545.9648},{"date":"2025-04-09","close":12398.5967},{"date":"2025-04-10","close":12860.3506},{"date":"2025-04-11","close":12988.0703},{"date":"2025-04-14","close":13096.1406},{"date":"2025-04-15","close":13223.8594},{"date":"2025-04-16","close":13135.4385},{"date":"2025-04-17","close":13214.0352},{"date":"2025-04-18","close":13145.2637},{"date":"2025-04-21","close":13263.1582},{"date":"2025-04-22","close":13341.7549},{"date":"2025-04-23","close":13361.4033},{"date":"2025-04-24","close":13400.7021},{"date":"2025-04-25","close":13449.8242},{"date":"2025-04-28","close":13381.0527},{"date":"2025-04-29","close":13381.0527},{"date":"2025-04-30","close":13341.7549},{"date":"2025-05-02","close":13214.0352},{"date":"2025-05-07","close":13508.7725},{"date":"2025-05-08","close":13616.8418},{"date":"2025-05-09","close":13783.8594},{"date":"2025-05-12","close":13882.1055},{"date":"2025-05-13","close":14176.8418},{"date":"2025-05-14","close":14324.2109},{"date":"2025-05-15","close":14550.1758},{"date":"2025-05-16","close":14550.1758},{"date":"2025-05-19","close":14677.8945},{"date":"2025-05-20","close":14835.0879},{"date":"2025-05-21","close":14923.5088},{"date":"2025-05-22","close":14913.6846},{"date":"2025-05-23","close":14707.3682},{"date":"2025-05-26","close":14599.2988},{"date":"2025-05-27","close":14677.8945},{"date":"2025-05-28","close":14530.5264},{"date":"2025-05-29","close":14618.9473},{"date":"2025-05-30","close":14520.7021},{"date":"2025-06-02","close":14510.877},{"date":"2025-06-04","close":14687.7197},{"date":"2025-06-05","close":14402.8066},{"date":"2025-06-09","close":14736.8418},{"date":"2025-06-10","close":14776.1406},{"date":"2025-06-11","close":14560.0},{"date":"2025-06-12","close":14491.2285},{"date":"2025-06-13","close":14127.7197},{"date":"2025-06-16","close":14137.5439},{"date":"2025-06-17","close":14058.9473},{"date":"2025-06-18","close":14304.5615},{"date":"2025-06-19","close":14510.877},{"date":"2025-06-20","close":14442.1055},{"date":"2025-06-23","close":14235.79},{"date":"2025-06-24","close":14225.9648},{"date":"2025-06-25","close":14058.9473},{"date":"2025-06-26","close":14088.4209},{"date":"2025-06-27","close":13891.9297},{"date":"2025-06-30","close":13970.5264},{"date":"2025-07-01","close":14265.2637},{"date":"2025-07-02","close":14314.3857},{"date":"2025-07-03","close":14343.8594},{"date":"2025-07-04","close":14186.667},{"date":"2025-07-07","close":14540.3506},{"date":"2025-07-08","close":14648.4209},{"date":"2025-07-09","close":14962.8076},{"date":"2025-07-10","close":15031.5791},{"date":"2025-07-11","close":15719.2988},{"date":"2025-07-14","close":15454.0352},{"date":"2025-07-15","close":15404.9121},{"date":"2025-07-16","close":15562.1055},{"date":"2025-07-17","close":15542.4561},{"date":"2025-07-18","close":15247.7197},{"date":"2025-07-21","close":15296.8418},{"date":"2025-07-22","close":15031.5791},{"date":"2025-07-23","close":14933.333},{"date":"2025-07-24","close":14589.4736},{"date":"2025-07-25","close":14746.667},{"date":"2025-07-28","close":14343.8594},{"date":"2025-07-29","close":14451.9297},{"date":"2025-07-30","close":14589.4736},{"date":"2025-07-31","close":14648.4209},{"date":"2025-08-01","close":14363.5088},{"date":"2025-08-04","close":14501.0527},{"date":"2025-08-05","close":14776.1406},{"date":"2025-08-06","close":15041.4033},{"date":"2025-08-07","close":15178.9473},{"date":"2025-08-08","close":15169.123},{"date":"2025-08-11","close":14952.9824},{"date":"2025-08-12","close":15041.4033},{"date":"2025-08-13","close":15031.5791},{"date":"2025-08-14","close":15120.0},{"date":"2025-08-18","close":14884.2109},{"date":"2025-08-19","close":14638.5967},{"date":"2025-08-20","close":14501.0527},{"date":"2025-08-21","close":14589.4736},{"date":"2025-08-22","close":14628.7725},{"date":"2025-08-25","close":14687.7197},{"date":"2025-08-26","close":14648.4209},{"date":"2025-08-27","close":14628.7725},{"date":"2025-08-28","close":14491.2285},{"date":"2025-08-29","close":14353.6846},{"date":"2025-09-01","close":14235.79},{"date":"2025-09-02","close":14402.8066},{"date":"2025-09-03","close":14471.5791},{"date":"2025-09-04","close":14589.4736},{"date":"2025-09-05","close":14451.9297},{"date":"2025-09-08","close":14353.6846},{"date":"2025-09-09","close":14314.3857},{"date":"2025-09-10","close":14314.3857},{"date":"2025-09-11","close":14245.6143},{"date":"2025-09-12","close":14265.2637},{"date":"2025-09-15","close":14432.2812},{"date":"2025-09-16","close":14383.1582},{"date":"2025-09-17","close":14481.4033},{"date":"2025-09-18","close":14530.5264},{"date":"2025-09-19","close":15000.0},{"date":"2025-09-22","close":14471.5791},{"date":"2025-09-23","close":14373.333},{"date":"2025-09-24","close":14147.3682},{"date":"2025-09-25","close":14147.3682},{"date":"2025-09-26","close":14108.0703},{"date":"2025-09-29","close":14216.1406},{"date":"2025-09-30","close":14176.8418},{"date":"2025-10-01","close":14225.9648},{"date":"2025-10-02","close":14353.6846},{"date":"2025-10-10","close":14039.2988},{"date":"2025-10-13","close":13862.4561},{"date":"2025-10-14","close":13901.7549},{"date":"2025-10-15","close":14137.5439},{"date":"2025-10-16","close":14186.667},{"date":"2025-10-17","close":13911.5791},{"date":"2025-10-20","close":13911.5791},{"date":"2025-10-21","close":13754.3857},{"date":"2025-10-22","close":13616.8418},{"date":"2025-10-23","close":13813.333},{"date":"2025-10-24","close":13823.1582},{"date":"2025-10-27","close":13705.2637},{"date":"2025-10-28","close":13548.0703},{"date":"2025-10-29","close":13312.2812},{"date":"2025-10-30","close":12870.1758},{"date":"2025-10-31","close":12526.3154},{"date":"2025-11-03","close":12192.2812},{"date":"2025-11-04","close":12162.8066},{"date":"2025-11-05","close":11936.8418},{"date":"2025-11-06","close":11985.9648},{"date":"2025-11-07","close":11602.8066},{"date":"2025-11-10","close":12378.9473},{"date":"2025-11-11","close":12369.123},{"date":"2025-11-12","close":12084.2109},{"date":"2025-11-13","close":11956.4912},{"date":"2025-11-14","close":11809.123},{"date":"2025-11-17","close":11966.3154},{"date":"2025-11-18","close":11691.2285},{"date":"2025-11-19","close":11701.0527},{"date":"2025-11-20","close":11750.1758},{"date":"2025-11-21","close":11691.2285},{"date":"2025-11-24","close":11553.6846},{"date":"2025-11-25","close":11573.333},{"date":"2025-11-26","close":11789.4736},{"date":"2025-11-27","close":11828.7725},{"date":"2025-11-28","close":11838.5967},{"date":"2025-12-01","close":11760.0},{"date":"2025-12-02","close":11769.8242},{"date":"2025-12-03","close":11936.8418},{"date":"2025-12-04","close":11828.7725},{"date":"2025-12-05","close":11760.0},{"date":"2025-12-08","close":11730.5264},{"date":"2025-12-09","close":11632.2812},{"date":"2025-12-10","close":11671.5791},{"date":"2025-12-11","close":11671.5791},{"date":"2025-12-12","close":11760.0},{"date":"2025-12-15","close":11642.1055},{"date":"2025-12-16","close":11602.8066},{"date":"2025-12-17","close":11357.1934},{"date":"2025-12-18","close":11288.4209},{"date":"2025-12-19","close":11494.7373},{"date":"2025-12-22","close":11435.79},{"date":"2025-12-23","close":11425.9648},{"date":"2025-12-24","close":11376.8418},{"date":"2025-12-26","close":11200.0},{"date":"2025-12-29","close":11700.0},{"date":"2025-12-30","close":11410.0},{"date":"2026-01-02","close":11490.0},{"date":"2026-01-05","close":11490.0},{"date":"2026-01-06","close":11320.0},{"date":"2026-01-07","close":10910.0},{"date":"2026-01-08","close":10630.0},{"date":"2026-01-09","close":10630.0},{"date":"2026-01-12","close":10750.0},{"date":"2026-01-13","close":10600.0},{"date":"2026-01-14","close":10800.0},{"date":"2026-01-15","close":10660.0},{"date":"2026-01-16","close":10670.0},{"date":"2026-01-19","close":10540.0},{"date":"2026-01-20","close":11310.0},{"date":"2026-01-21","close":10930.0},{"date":"2026-01-22","close":11530.0},{"date":"2026-01-23","close":11620.0},{"date":"2026-01-26","close":11690.0},{"date":"2026-01-27","close":11700.0},{"date":"2026-01-28","close":11680.0},{"date":"2026-01-29","close":11580.0},{"date":"2026-01-30","close":11530.0},{"date":"2026-02-02","close":11290.0},{"date":"2026-02-03","close":11600.0},{"date":"2026-02-04","close":11980.0},{"date":"2026-02-05","close":11900.0},{"date":"2026-02-06","close":11680.0},{"date":"2026-02-09","close":11540.0},{"date":"2026-02-10","close":11730.0},{"date":"2026-02-11","close":11770.0},{"date":"2026-02-12","close":11630.0},{"date":"2026-02-13","close":11840.0},{"date":"2026-02-19","close":12070.0},{"date":"2026-02-20","close":11770.0},{"date":"2026-02-23","close":11700.0},{"date":"2026-02-24","close":11450.0},{"date":"2026-02-25","close":11500.0},{"date":"2026-02-26","close":11260.0},{"date":"2026-02-27","close":10940.0},{"date":"2026-03-03","close":10440.0},{"date":"2026-03-04","close":9380.0},{"date":"2026-03-05","close":10030.0},{"date":"2026-03-06","close":10070.0},{"date":"2026-03-09","close":9600.0},{"date":"2026-03-10","close":10430.0},{"date":"2026-03-11","close":11200.0},{"date":"2026-03-12","close":11540.0},{"date":"2026-03-13","close":11770.0},{"date":"2026-03-16","close":14090.0},{"date":"2026-03-17","close":13600.0},{"date":"2026-03-18","close":13150.0},{"date":"2026-03-19","close":12970.0},{"date":"2026-03-20","close":12570.0},{"date":"2026-03-23","close":12560.0},{"date":"2026-03-24","close":12350.0},{"date":"2026-03-25","close":12480.0},{"date":"2026-03-26","close":12010.0},{"date":"2026-03-27","close":12060.0},{"date":"2026-03-30","close":11730.0},{"date":"2026-03-31","close":11420.0},{"date":"2026-04-01","close":11830.0},{"date":"2026-04-02","close":11580.0},{"date":"2026-04-03","close":11820.0},{"date":"2026-04-06","close":11690.0},{"date":"2026-04-07","close":11390.0},{"date":"2026-04-08","close":11750.0},{"date":"2026-04-09","close":11110.0},{"date":"2026-04-10","close":11210.0},{"date":"2026-04-13","close":11380.0},{"date":"2026-04-14","close":11650.0},{"date":"2026-04-15","close":11660.0},{"date":"2026-04-16","close":11990.0},{"date":"2026-04-17","close":12220.0},{"date":"2026-04-20","close":11910.0},{"date":"2026-04-21","close":11770.0},{"date":"2026-04-22","close":11930.0},{"date":"2026-04-23","close":11580.0},{"date":"2026-04-24","close":11760.0},{"date":"2026-04-27","close":11990.0},{"date":"2026-04-28","close":11790.0},{"date":"2026-04-29","close":12420.0},{"date":"2026-04-30","close":12110.0},{"date":"2026-05-04","close":11550.0},{"date":"2026-05-06","close":11520.0},{"date":"2026-05-07","close":11480.0},{"date":"2026-05-08","close":11600.0},{"date":"2026-05-11","close":11060.0},{"date":"2026-05-12","close":10800.0},{"date":"2026-05-13","close":10570.0},{"date":"2026-05-14","close":10600.0},{"date":"2026-05-15","close":10250.0},{"date":"2026-05-18","close":10380.0},{"date":"2026-05-19","close":10290.0},{"date":"2026-05-20","close":9930.0},{"date":"2026-05-21","close":10050.0},{"date":"2026-05-22","close":10330.0},{"date":"2026-05-26","close":10140.0},{"date":"2026-05-27","close":9870.0},{"date":"2026-05-28","close":9720.0},{"date":"2026-05-29","close":9500.0},{"date":"2026-06-01","close":8830.0},{"date":"2026-06-02","close":9100.0},{"date":"2026-06-04","close":8940.0},{"date":"2026-06-05","close":8620.0},{"date":"2026-06-08","close":8000.0},{"date":"2026-06-09","close":8910.0},{"date":"2026-06-10","close":8810.0},{"date":"2026-06-11","close":8900.0},{"date":"2026-06-12","close":9480.0},{"date":"2026-06-15","close":9160.0},{"date":"2026-06-16","close":8950.0},{"date":"2026-06-17","close":8900.0},{"date":"2026-06-18","close":8470.0},{"date":"2026-06-19","close":8320.0},{"date":"2026-06-22","close":8030.0},{"date":"2026-06-23","close":7830.0},{"date":"2026-06-24","close":7650.0},{"date":"2026-06-25","close":7800.0},{"date":"2026-06-26","close":7680.0},{"date":"2026-06-29","close":8790.0},{"date":"2026-06-30","close":8820.0},{"date":"2026-07-01","close":9070.0},{"date":"2026-07-02","close":8910.0},{"date":"2026-07-03","close":9260.0},{"date":"2026-07-06","close":9510.0},{"date":"2026-07-07","close":9180.0},{"date":"2026-07-08","close":9140.0},{"date":"2026-07-09","close":9150.0},{"date":"2026-07-10","close":9370.0},{"date":"2026-07-13","close":9450.0},{"date":"2026-07-14","close":9350.0},{"date":"2026-07-15","close":9270.0},{"date":"2026-07-16","close":9390.0},{"date":"2026-07-20","close":9190.0},{"date":"2026-07-21","close":9040.0},{"date":"2026-07-22","close":9100.0},{"date":"2026-07-23","close":9270.0},{"date":"2026-07-24","close":9310.0},{"date":"2026-07-27","close":9250.0},{"date":"2026-07-28","close":9060.0},{"date":"2026-07-29","close":8790.0},{"date":"2026-07-30","close":8550.0},{"date":"2026-07-31","close":9260.0},{"date":"2026-08-03","close":9190.0},{"date":"2026-08-04","close":9590.0},{"date":"2026-08-05","close":9810.0},{"date":"2026-08-06","close":9730.0},{"date":"2026-08-07","close":9930.0},{"date":"2026-08-10","close":10970.0},{"date":"2026-08-11","close":11440.0},{"date":"2026-08-12","close":11440.0},{"date":"2026-08-13","close":11820.0},{"date":"2026-08-14","close":11980.0},{"date":"2026-08-18","close":11790.0},{"date":"2026-08-19","close":11790.0},{"date":"2026-08-20","close":12000.0},{"date":"2026-08-21","close":11880.0},{"date":"2026-08-24","close":11840.0},{"date":"2026-08-25","close":12020.0},{"date":"2026-08-26","close":12060.0},{"date":"2026-08-27","close":12070.0},{"date":"2026-08-28","close":12250.0},{"date":"2026-08-31","close":11960.0},{"date":"2026-09-01","close":11890.0},{"date":"2026-09-02","close":11830.0},{"date":"2026-09-03","close":11990.0},{"date":"2026-09-04","close":11980.0},{"date":"2026-09-07","close":11880.0},{"date":"2026-09-08","close":11850.0},{"date":"2026-09-09","close":11890.0},{"date":"2026-09-10","close":12250.0},{"date":"2026-09-11","close":12310.0},{"date":"2026-09-14","close":12300.0},{"date":"2026-09-15","close":12190.0},{"date":"2026-09-16","close":12190.0},{"date":"2026-09-17","close":12430.0},{"date":"2026-09-18","close":12160.0},{"date":"2026-09-21","close":12000.0},{"date":"2026-09-22","close":11790.0},{"date":"2026-09-23","close":11890.0},{"date":"2026-09-28","close":11790.0},{"date":"2026-09-29","close":11680.0},{"date":"2026-09-30","close":11520.0},{"date":"2026-10-01","close":11560.0},{"date":"2026-10-02","close":11620.0},{"date":"2026-10-06","close":11550.0},{"date":"2026-10-07","close":11450.0},{"date":"2026-10-08","close":11580.0},{"date":"2026-10-12","close":11630.0},{"date":"2026-10-13","close":11670.0},{"date":"2026-10-14","close":11570.0},{"date":"2026-10-15","close":11720.0},{"date":"2026-10-16","close":11950.0},{"date":"2026-10-19","close":11660.0},{"date":"2026-10-20","close":11600.0},{"date":"2026-10-21","close":11600.0},{"date":"2026-10-22","close":11600.0},{"date":"2026-10-23","close":11160.0}],"chart_data":[{"date":"2024-10-24","open":10455,"high":10831,"low":10445,"close":10831,"volume":16956,"rsi_14":29.89,"sma_20":11696.0,"sma_60":12074.0,"sma_120":13601.92},{"date":"2024-10-25","open":10831,"high":11034,"low":10561,"close":10629,"volume":22307,"rsi_14":28.95,"sma_20":11601.5,"sma_60":12036.33,"sma_120":13563.58},{"date":"2024-10-28","open":10629,"high":11112,"low":10532,"close":10735,"volume":44744,"rsi_14":25.41,"sma_20":11538.5,"sma_60":12017.5,"sma_120":13526.58},{"date":"2024-10-29","open":10706,"high":11015,"low":10706,"close":11015,"volume":18446,"rsi_14":39.27,"sma_20":11483.0,"sma_60":11999.5,"sma_120":13486.83},{"date":"2024-10-30","open":11015,"high":13962,"low":10928,"close":12281,"volume":3846547,"rsi_14":66.24,"sma_20":11503.5,"sma_60":12003.33,"sma_120":13457.08},{"date":"2024-10-31","open":12078,"high":12097,"low":11421,"close":11682,"volume":387375,"rsi_14":59.03,"sma_20":11498.0,"sma_60":11997.0,"sma_120":13422.92},{"date":"2024-11-01","open":11479,"high":11566,"low":11179,"close":11218,"volume":147898,"rsi_14":51.4,"sma_20":11481.0,"sma_60":11981.5,"sma_120":13381.5},{"date":"2024-11-04","open":11218,"high":11769,"low":11218,"close":11488,"volume":242845,"rsi_14":54.89,"sma_20":11485.5,"sma_60":11968.5,"sma_120":13343.75},{"date":"2024-11-05","open":11517,"high":11662,"low":11344,"close":11353,"volume":96040,"rsi_14":54.76,"sma_20":11473.0,"sma_60":11955.33,"sma_120":13306.75},{"date":"2024-11-06","open":11363,"high":11508,"low":11199,"close":11247,"volume":74096,"rsi_14":55.96,"sma_20":11464.5,"sma_60":11966.17,"sma_120":13270.67},{"date":"2024-11-07","open":11247,"high":11498,"low":11054,"close":11421,"volume":66710,"rsi_14":58.63,"sma_20":11470.5,"sma_60":11975.67,"sma_120":13234.75},{"date":"2024-11-08","open":11421,"high":11846,"low":11421,"close":11682,"volume":122137,"rsi_14":60.41,"sma_20":11502.0,"sma_60":11983.83,"sma_120":13203.42},{"date":"2024-11-11","open":13382,"high":14387,"low":13315,"close":13382,"volume":1053486,"rsi_14":73.96,"sma_20":11619.5,"sma_60":12017.33,"sma_120":13186.42},{"date":"2024-11-12","open":13479,"high":13643,"low":13344,"close":13344,"volume":307539,"rsi_14":73.38,"sma_20":11736.0,"sma_60":12043.33,"sma_120":13168.17},{"date":"2024-11-13","open":13276,"high":13479,"low":13121,"close":13208,"volume":219145,"rsi_14":70.71,"sma_20":11852.0,"sma_60":12064.0,"sma_120":13147.58},{"date":"2024-11-14","open":13208,"high":13334,"low":13208,"close":13237,"volume":95369,"rsi_14":73.44,"sma_20":11979.5,"sma_60":12080.67,"sma_120":13129.75},{"date":"2024-11-15","open":13247,"high":13460,"low":13247,"close":13392,"volume":114163,"rsi_14":73.67,"sma_20":12118.0,"sma_60":12095.83,"sma_120":13115.08},{"date":"2024-11-18","open":13450,"high":13634,"low":13324,"close":13373,"volume":240781,"rsi_14":72.02,"sma_20":12251.5,"sma_60":12107.17,"sma_120":13098.33},{"date":"2024-11-19","open":13382,"high":13479,"low":13353,"close":13411,"volume":148387,"rsi_14":63.7,"sma_20":12396.5,"sma_60":12114.0,"sma_120":13082.33},{"date":"2024-11-20","open":13392,"high":13460,"low":13392,"close":13421,"volume":60531,"rsi_14":74.59,"sma_20":12541.0,"sma_60":12117.83,"sma_120":13064.83},{"date":"2024-11-21","open":13421,"high":13479,"low":13392,"close":13421,"volume":103178,"rsi_14":85.85,"sma_20":12675.0,"sma_60":12121.67,"sma_120":13046.17},{"date":"2024-11-22","open":13421,"high":13460,"low":13411,"close":13411,"volume":79316,"rsi_14":84.19,"sma_20":12819.0,"sma_60":12119.17,"sma_120":13028.17},{"date":"2024-11-25","open":13411,"high":13469,"low":13402,"close":13411,"volume":86610,"rsi_14":88.45,"sma_20":12957.5,"sma_60":12129.67,"sma_120":13016.5},{"date":"2024-11-26","open":13411,"high":13460,"low":13353,"close":13421,"volume":43347,"rsi_14":92.13,"sma_20":13082.0,"sma_60":12150.67,"sma_120":13008.25},{"date":"2024-11-27","open":13421,"high":13614,"low":13421,"close":13440,"volume":74068,"rsi_14":91.63,"sma_20":13142.0,"sma_60":12166.83,"sma_120":12999.25},{"date":"2024-11-28","open":13440,"high":13498,"low":13440,"close":13450,"volume":36782,"rsi_14":90.67,"sma_20":13233.5,"sma_60":12188.5,"sma_120":12988.33},{"date":"2024-11-29","open":13498,"high":13498,"low":13421,"close":13450,"volume":52714,"rsi_14":57.14,"sma_20":13349.0,"sma_60":12216.0,"sma_120":12973.83},{"date":"2024-12-02","open":13450,"high":13489,"low":13440,"close":13460,"volume":26173,"rsi_14":63.04,"sma_20":13451.0,"sma_60":12244.0,"sma_120":12957.58},{"date":"2024-12-03","open":13489,"high":13489,"low":13440,"close":13460,"volume":20465,"rsi_14":90.62,"sma_20":13560.0,"sma_60":12274.17,"sma_120":12937.75},{"date":"2024-12-04","open":13344,"high":13479,"low":13121,"close":13324,"volume":59173,"rsi_14":60.47,"sma_20":13667.5,"sma_60":12300.67,"sma_120":12918.5},{"date":"2024-12-05","open":13421,"high":13460,"low":13237,"close":13344,"volume":40934,"rsi_14":41.38,"sma_20":13767.0,"sma_60":12336.17,"sma_120":12900.75},{"date":"2024-12-06","open":13344,"high":13469,"low":12136,"close":12493,"volume":95811,"rsi_14":10.43,"sma_20":13809.0,"sma_60":12353.5,"sma_120":12875.92},{"date":"2024-12-09","open":12271,"high":12851,"low":11856,"close":11875,"volume":58772,"rsi_14":4.57,"sma_20":13731.0,"sma_60":12370.5,"sma_120":12845.25},{"date":"2024-12-10","open":11817,"high":12561,"low":11817,"close":12513,"volume":24413,"rsi_14":30.42,"sma_20":13688.0,"sma_60":12397.0,"sma_120":12822.5},{"date":"2024-12-11","open":12522,"high":13237,"low":12522,"close":13112,"volume":33754,"rsi_14":44.7,"sma_20":13683.0,"sma_60":12439.5,"sma_120":12807.42},{"date":"2024-12-12","open":13005,"high":13237,"low":12947,"close":12986,"volume":17332,"rsi_14":42.99,"sma_20":13670.0,"sma_60":12479.5,"sma_120":12793.0},{"date":"2024-12-13","open":12890,"high":13170,"low":12890,"close":12996,"volume":10159,"rsi_14":43.17,"sma_20":13649.5,"sma_60":12513.33,"sma_120":12777.0},{"date":"2024-12-16","open":12996,"high":13121,"low":12880,"close":12938,"volume":20200,"rsi_14":42.19,"sma_20":13627.0,"sma_60":12542.67,"sma_120":12760.58},{"date":"2024-12-17","open":12890,"high":12938,"low":12677,"close":12677,"volume":15004,"rsi_14":38.55,"sma_20":13589.0,"sma_60":12574.33,"sma_120":12744.08},{"date":"2024-12-18","open":12580,"high":13711,"low":12445,"close":12658,"volume":95788,"rsi_14":38.15,"sma_20":13549.5,"sma_60":12611.5,"sma_120":12731.92},{"date":"2024-12-19","open":12426,"high":12561,"low":12261,"close":12300,"volume":23980,"rsi_14":34.46,"sma_20":13491.5,"sma_60":12620.83,"sma_120":12715.75},{"date":"2024-12-20","open":12184,"high":12377,"low":11691,"close":11691,"volume":69120,"rsi_14":29.44,"sma_20":13402.5,"sma_60":12607.67,"sma_120":12695.58},{"date":"2024-12-23","open":11711,"high":12068,"low":11711,"close":11943,"volume":14436,"rsi_14":33.33,"sma_20":13326.5,"sma_60":12607.5,"sma_120":12678.08},{"date":"2024-12-24","open":11798,"high":12068,"low":11798,"close":11836,"volume":8848,"rsi_14":33.55,"sma_20":13244.5,"sma_60":12603.17,"sma_120":12659.58},{"date":"2024-12-26","open":11836,"high":12049,"low":11682,"close":11701,"volume":15534,"rsi_14":32.29,"sma_20":13154.5,"sma_60":12600.0,"sma_120":12639.08},{"date":"2024-12-27","open":11888,"high":11986,"low":11573,"close":11809,"volume":13719,"rsi_14":38.65,"sma_20":13059.5,"sma_60":12597.0,"sma_120":12619.25},{"date":"2024-12-30","open":11642,"high":12006,"low":11642,"close":11848,"volume":10502,"rsi_14":46.63,"sma_20":12966.5,"sma_60":12598.83,"sma_120":12601.0},{"date":"2025-01-02","open":11731,"high":11848,"low":11642,"close":11799,"volume":8772,"rsi_14":33.21,"sma_20":12870.5,"sma_60":12602.33,"sma_120":12584.0},{"date":"2025-01-03","open":11672,"high":12015,"low":11672,"close":11799,"volume":11707,"rsi_14":14.22,"sma_20":12774.5,"sma_60":12602.5,"sma_120":12568.0},{"date":"2025-01-06","open":11819,"high":11976,"low":11799,"close":11966,"volume":10526,"rsi_14":21.62,"sma_20":12694.0,"sma_60":12608.67,"sma_120":12550.5},{"date":"2025-01-07","open":11966,"high":12094,"low":11898,"close":11986,"volume":12829,"rsi_14":21.97,"sma_20":12613.5,"sma_60":12617.0,"sma_120":12533.5},{"date":"2025-01-08","open":11986,"high":12074,"low":11907,"close":11947,"volume":9569,"rsi_14":22.17,"sma_20":12575.0,"sma_60":12628.67,"sma_120":12517.83},{"date":"2025-01-09","open":11947,"high":12015,"low":11603,"close":11770,"volume":37935,"rsi_14":23.11,"sma_20":12559.5,"sma_60":12636.67,"sma_120":12501.17},{"date":"2025-01-10","open":11740,"high":11956,"low":11672,"close":11898,"volume":12439,"rsi_14":27.8,"sma_20":12517.5,"sma_60":12647.17,"sma_120":12486.58},{"date":"2025-01-13","open":11868,"high":11986,"low":11642,"close":11868,"volume":19598,"rsi_14":32.8,"sma_20":12443.0,"sma_60":12659.33,"sma_120":12471.83},{"date":"2025-01-14","open":11760,"high":11976,"low":11701,"close":11878,"volume":10370,"rsi_14":49.61,"sma_20":12375.5,"sma_60":12675.0,"sma_120":12459.17},{"date":"2025-01-15","open":11878,"high":11878,"low":11603,"close":11789,"volume":20878,"rsi_14":33.64,"sma_20":12303.0,"sma_60":12690.17,"sma_120":12447.33},{"date":"2025-01-16","open":11721,"high":11819,"low":11603,"close":11672,"volume":23900,"rsi_14":33.33,"sma_20":12227.5,"sma_60":12702.0,"sma_120":12434.58},{"date":"2025-01-17","open":11672,"high":11691,"low":11446,"close":11495,"volume":23273,"rsi_14":32.17,"sma_20":12156.5,"sma_60":12714.0,"sma_120":12421.0},{"date":"2025-01-20","open":11495,"high":11583,"low":11308,"close":11583,"volume":12610,"rsi_14":40.0,"sma_20":12091.0,"sma_60":12727.17,"sma_120":12412.17},{"date":"2025-01-21","open":11485,"high":11583,"low":11367,"close":11396,"volume":11885,"rsi_14":32.31,"sma_20":12034.5,"sma_60":12733.67,"sma_120":12403.83},{"date":"2025-01-22","open":11318,"high":11465,"low":11308,"close":11436,"volume":12508,"rsi_14":35.66,"sma_20":12011.5,"sma_60":12744.33,"sma_120":12390.33},{"date":"2025-01-23","open":11328,"high":11347,"low":11121,"close":11328,"volume":15092,"rsi_14":32.86,"sma_20":11970.0,"sma_60":12751.33,"sma_120":12384.42},{"date":"2025-01-24","open":11328,"high":11534,"low":11210,"close":11455,"volume":9740,"rsi_14":30.88,"sma_20":11940.5,"sma_60":12755.67,"sma_120":12377.58},{"date":"2025-01-31","open":11347,"high":11446,"low":11249,"close":11347,"volume":12556,"rsi_14":27.59,"sma_20":11912.5,"sma_60":12736.33,"sma_120":12369.83},{"date":"2025-02-03","open":11279,"high":11279,"low":10984,"close":11249,"volume":24983,"rsi_14":26.49,"sma_20":11884.0,"sma_60":12725.67,"sma_120":12361.33},{"date":"2025-02-04","open":11161,"high":11544,"low":11161,"close":11220,"volume":20342,"rsi_14":29.41,"sma_20":11852.0,"sma_60":12722.5,"sma_120":12352.0},{"date":"2025-02-05","open":11367,"high":11367,"low":11210,"close":11269,"volume":5697,"rsi_14":25.0,"sma_20":11825.0,"sma_60":12715.5,"sma_120":12342.0},{"date":"2025-02-06","open":11269,"high":11347,"low":11210,"close":11279,"volume":11570,"rsi_14":26.19,"sma_20":11798.5,"sma_60":12711.0,"sma_120":12333.17},{"date":"2025-02-07","open":11229,"high":11298,"low":11131,"close":11161,"volume":18802,"rsi_14":23.36,"sma_20":11757.5,"sma_60":12706.33,"sma_120":12336.25},{"date":"2025-02-10","open":11053,"high":11210,"low":10866,"close":10886,"volume":67349,"rsi_14":20.51,"sma_20":11701.5,"sma_60":12694.0,"sma_120":12334.83},{"date":"2025-02-11","open":10984,"high":10994,"low":10787,"close":10984,"volume":15359,"rsi_14":27.27,"sma_20":11652.5,"sma_60":12678.83,"sma_120":12331.33},{"date":"2025-02-12","open":10984,"high":11072,"low":10876,"close":10935,"volume":19197,"rsi_14":29.79,"sma_20":11610.0,"sma_60":12633.5,"sma_120":12325.42},{"date":"2025-02-13","open":10935,"high":11082,"low":10768,"close":10827,"volume":49988,"rsi_14":23.08,"sma_20":11555.5,"sma_60":12587.0,"sma_120":12315.17},{"date":"2025-02-14","open":10827,"high":11298,"low":10630,"close":11033,"volume":59174,"rsi_14":37.24,"sma_20":11513.0,"sma_60":12546.33,"sma_120":12305.17},{"date":"2025-02-17","open":12153,"high":12153,"low":11593,"close":11996,"volume":210594,"rsi_14":61.92,"sma_20":11519.0,"sma_60":12521.5,"sma_120":12301.08},{"date":"2025-02-18","open":12006,"high":12664,"low":11848,"close":12634,"volume":82625,"rsi_14":72.7,"sma_20":11562.0,"sma_60":12504.83,"sma_120":12300.33},{"date":"2025-02-19","open":12556,"high":12605,"low":12330,"close":12546,"volume":36199,"rsi_14":69.2,"sma_20":11606.5,"sma_60":12487.0,"sma_120":12297.08},{"date":"2025-02-20","open":12546,"high":12733,"low":12428,"close":12664,"volume":27002,"rsi_14":73.1,"sma_20":11666.0,"sma_60":12470.5,"sma_120":12292.25},{"date":"2025-02-21","open":12615,"high":12860,"low":12615,"close":12792,"volume":36559,"rsi_14":76.79,"sma_20":11727.5,"sma_60":12456.0,"sma_120":12286.92},{"date":"2025-02-24","open":12792,"high":13194,"low":12723,"close":13165,"volume":54056,"rsi_14":80.18,"sma_20":11817.5,"sma_60":12447.83,"sma_120":12284.75},{"date":"2025-02-25","open":13165,"high":13165,"low":12909,"close":13047,"volume":47167,"rsi_14":77.01,"sma_20":11899.5,"sma_60":12437.83,"sma_120":12278.5},{"date":"2025-02-26","open":13008,"high":13145,"low":12693,"close":13096,"volume":45164,"rsi_14":77.29,"sma_20":11989.5,"sma_60":12428.67,"sma_120":12279.17},{"date":"2025-02-27","open":13057,"high":13234,"low":12959,"close":13204,"volume":39901,"rsi_14":80.77,"sma_20":12078.5,"sma_60":12421.17,"sma_120":12285.92},{"date":"2025-02-28","open":13057,"high":13214,"low":12939,"close":13047,"volume":39387,"rsi_14":83.74,"sma_20":12165.0,"sma_60":12410.67,"sma_120":12288.75},{"date":"2025-03-04","open":12939,"high":13086,"low":12742,"close":12959,"volume":34519,"rsi_14":80.92,"sma_20":12252.0,"sma_60":12398.5,"sma_120":12293.5},{"date":"2025-03-05","open":12959,"high":13185,"low":12959,"close":13126,"volume":25409,"rsi_14":83.09,"sma_20":12349.0,"sma_60":12389.17,"sma_120":12302.58},{"date":"2025-03-06","open":13126,"high":13312,"low":13057,"close":13194,"volume":39890,"rsi_14":86.19,"sma_20":12447.0,"sma_60":12380.83,"sma_120":12312.42},{"date":"2025-03-07","open":13194,"high":13450,"low":13126,"close":13224,"volume":34441,"rsi_14":85.4,"sma_20":12546.0,"sma_60":12373.0,"sma_120":12323.58},{"date":"2025-03-10","open":13185,"high":13312,"low":13165,"close":13224,"volume":22183,"rsi_14":78.8,"sma_20":12651.0,"sma_60":12367.5,"sma_120":12334.08},{"date":"2025-03-11","open":13057,"high":13273,"low":12880,"close":13234,"volume":31260,"rsi_14":69.93,"sma_20":12770.5,"sma_60":12361.83,"sma_120":12349.0},{"date":"2025-03-12","open":13234,"high":13587,"low":13194,"close":13558,"volume":46378,"rsi_14":79.1,"sma_20":12901.5,"sma_60":12376.33,"sma_120":12364.92},{"date":"2025-03-13","open":13558,"high":13823,"low":13558,"close":13676,"volume":41516,"rsi_14":79.1,"sma_20":13041.0,"sma_60":12403.5,"sma_120":12387.0},{"date":"2025-03-14","open":13666,"high":13705,"low":13450,"close":13627,"volume":31589,"rsi_14":75.15,"sma_20":13183.5,"sma_60":12418.83,"sma_120":12407.92},{"date":"2025-03-17","open":13735,"high":13735,"low":13568,"close":13666,"volume":34309,"rsi_14":68.89,"sma_20":13317.5,"sma_60":12424.5,"sma_120":12432.0},{"date":"2025-03-18","open":13666,"high":13784,"low":13499,"close":13597,"volume":28204,"rsi_14":71.54,"sma_20":13399.0,"sma_60":12431.17,"sma_120":12455.33},{"date":"2025-03-19","open":13597,"high":13735,"low":13538,"close":13715,"volume":31703,"rsi_14":72.99,"sma_20":13454.0,"sma_60":12439.67,"sma_120":12476.5},{"date":"2025-03-20","open":13764,"high":13764,"low":13489,"close":13538,"volume":33305,"rsi_14":61.81,"sma_20":13504.5,"sma_60":12446.17,"sma_120":12494.42},{"date":"2025-03-21","open":13587,"high":13607,"low":13352,"close":13430,"volume":76064,"rsi_14":64.03,"sma_20":13543.5,"sma_60":12455.33,"sma_120":12514.83},{"date":"2025-03-24","open":13420,"high":13578,"low":13361,"close":13528,"volume":23697,"rsi_14":70.71,"sma_20":13581.0,"sma_60":12466.5,"sma_120":12539.0},{"date":"2025-03-25","open":13499,"high":13636,"low":13371,"close":13420,"volume":23103,"rsi_14":61.19,"sma_20":13594.0,"sma_60":12482.0,"sma_120":12551.42},{"date":"2025-03-26","open":13411,"high":13607,"low":13381,"close":13568,"volume":15087,"rsi_14":63.38,"sma_20":13620.5,"sma_60":12510.5,"sma_120":12559.08},{"date":"2025-03-27","open":13607,"high":13607,"low":13214,"close":13312,"volume":31349,"rsi_14":52.73,"sma_20":13631.5,"sma_60":12530.33,"sma_120":12568.92},{"date":"2025-03-28","open":13509,"high":13509,"low":12929,"close":13106,"volume":42156,"rsi_14":46.77,"sma_20":13626.5,"sma_60":12548.5,"sma_120":12575.83},{"date":"2025-03-31","open":12939,"high":13047,"low":12575,"close":12841,"volume":31269,"rsi_14":40.57,"sma_20":13616.0,"sma_60":12564.5,"sma_120":12582.25},{"date":"2025-04-01","open":12841,"high":13214,"low":12841,"close":13096,"volume":27434,"rsi_14":38.54,"sma_20":13623.0,"sma_60":12586.33,"sma_120":12591.67},{"date":"2025-04-02","open":13165,"high":13165,"low":12890,"close":13008,"volume":21977,"rsi_14":33.17,"sma_20":13617.0,"sma_60":12606.0,"sma_120":12602.42},{"date":"2025-04-03","open":12929,"high":13106,"low":12772,"close":12959,"volume":25225,"rsi_14":33.17,"sma_20":13605.0,"sma_60":12625.67,"sma_120":12614.0},{"date":"2025-04-04","open":12919,"high":12968,"low":12693,"close":12959,"volume":26490,"rsi_14":31.82,"sma_20":13591.5,"sma_60":12645.33,"sma_120":12623.92},{"date":"2025-04-07","open":12585,"high":12723,"low":12251,"close":12251,"volume":45625,"rsi_14":23.95,"sma_20":13542.0,"sma_60":12650.17,"sma_120":12629.42},{"date":"2025-04-08","open":12575,"high":12723,"low":12418,"close":12546,"volume":32121,"rsi_14":28.83,"sma_20":13507.0,"sma_60":12659.67,"sma_120":12638.33},{"date":"2025-04-09","open":12556,"high":12634,"low":12104,"close":12399,"volume":35760,"rsi_14":29.14,"sma_20":13448.0,"sma_60":12667.33,"sma_120":12648.0},{"date":"2025-04-10","open":12762,"high":12939,"low":12654,"close":12860,"volume":50352,"rsi_14":40.76,"sma_20":13406.5,"sma_60":12685.83,"sma_120":12661.25},{"date":"2025-04-11","open":12909,"high":12988,"low":12575,"close":12988,"volume":36275,"rsi_14":41.32,"sma_20":13374.0,"sma_60":12704.33,"sma_120":12675.75},{"date":"2025-04-14","open":13047,"high":13135,"low":12909,"close":13096,"volume":30700,"rsi_14":44.79,"sma_20":13345.0,"sma_60":12725.17,"sma_120":12692.25},{"date":"2025-04-15","open":13116,"high":13224,"low":12978,"close":13224,"volume":23326,"rsi_14":44.44,"sma_20":13326.0,"sma_60":12748.0,"sma_120":12711.5},{"date":"2025-04-16","open":13234,"high":13312,"low":13057,"close":13135,"volume":27504,"rsi_14":46.98,"sma_20":13296.5,"sma_60":12770.83,"sma_120":12730.5},{"date":"2025-04-17","open":13145,"high":13263,"low":13047,"close":13214,"volume":26919,"rsi_14":51.93,"sma_20":13280.0,"sma_60":12797.0,"sma_120":12749.5},{"date":"2025-04-18","open":13027,"high":13155,"low":12870,"close":13145,"volume":37831,"rsi_14":55.85,"sma_20":13265.5,"sma_60":12825.0,"sma_120":12769.5},{"date":"2025-04-21","open":13145,"high":13352,"low":13116,"close":13263,"volume":30723,"rsi_14":53.39,"sma_20":13252.0,"sma_60":12853.5,"sma_120":12790.33},{"date":"2025-04-22","open":13244,"high":13361,"low":13135,"close":13342,"volume":32922,"rsi_14":56.8,"sma_20":13248.0,"sma_60":12886.5,"sma_120":12810.08},{"date":"2025-04-23","open":13420,"high":13460,"low":13116,"close":13361,"volume":36674,"rsi_14":58.3,"sma_20":13237.5,"sma_60":12919.17,"sma_120":12831.75},{"date":"2025-04-24","open":13460,"high":13460,"low":13322,"close":13401,"volume":29853,"rsi_14":58.96,"sma_20":13242.0,"sma_60":12954.33,"sma_120":12852.83},{"date":"2025-04-25","open":13460,"high":13479,"low":13253,"close":13450,"volume":24759,"rsi_14":83.15,"sma_20":13259.5,"sma_60":12988.17,"sma_120":12871.92},{"date":"2025-04-28","open":13411,"high":13558,"low":13273,"close":13381,"volume":39908,"rsi_14":76.4,"sma_20":13287.0,"sma_60":13022.67,"sma_120":12879.5},{"date":"2025-04-29","open":13460,"high":13479,"low":13263,"close":13381,"volume":23737,"rsi_14":84.25,"sma_20":13301.5,"sma_60":13058.83,"sma_120":12892.25},{"date":"2025-04-30","open":13381,"high":13430,"low":13204,"close":13342,"volume":24374,"rsi_14":73.79,"sma_20":13318.5,"sma_60":13094.83,"sma_120":12908.67},{"date":"2025-05-02","open":13332,"high":13391,"low":13027,"close":13214,"volume":37938,"rsi_14":61.17,"sma_20":13331.5,"sma_60":13127.83,"sma_120":12921.67},{"date":"2025-05-07","open":13194,"high":13843,"low":13185,"close":13509,"volume":83615,"rsi_14":67.21,"sma_20":13359.5,"sma_60":13165.67,"sma_120":12938.33},{"date":"2025-05-08","open":13528,"high":13617,"low":13411,"close":13617,"volume":25251,"rsi_14":66.67,"sma_20":13429.0,"sma_60":13207.33,"sma_120":12956.83},{"date":"2025-05-09","open":13636,"high":13823,"low":13558,"close":13784,"volume":35520,"rsi_14":75.78,"sma_20":13492.0,"sma_60":13256.5,"sma_120":12975.25},{"date":"2025-05-12","open":13774,"high":13931,"low":13715,"close":13882,"volume":24567,"rsi_14":76.15,"sma_20":13567.5,"sma_60":13305.67,"sma_120":12992.25},{"date":"2025-05-13","open":13941,"high":14187,"low":13853,"close":14177,"volume":34193,"rsi_14":84.31,"sma_20":13634.5,"sma_60":13360.67,"sma_120":12997.08},{"date":"2025-05-14","open":14226,"high":14403,"low":14138,"close":14324,"volume":37808,"rsi_14":84.62,"sma_20":13702.5,"sma_60":13420.0,"sma_120":13003.5},{"date":"2025-05-15","open":14481,"high":14550,"low":14265,"close":14550,"volume":36603,"rsi_14":85.96,"sma_20":13776.5,"sma_60":13479.67,"sma_120":13013.0},{"date":"2025-05-16","open":14521,"high":14609,"low":14226,"close":14550,"volume":33684,"rsi_14":85.8,"sma_20":13844.0,"sma_60":13523.0,"sma_120":13022.25},{"date":"2025-05-19","open":14452,"high":14678,"low":14334,"close":14678,"volume":25429,"rsi_14":86.52,"sma_20":13922.5,"sma_60":13557.67,"sma_120":13031.25},{"date":"2025-05-20","open":14707,"high":14835,"low":14570,"close":14835,"volume":27757,"rsi_14":87.3,"sma_20":14005.0,"sma_60":13596.5,"sma_120":13041.75},{"date":"2025-05-21","open":14776,"high":14963,"low":14717,"close":14924,"volume":27138,"rsi_14":91.1,"sma_20":14095.5,"sma_60":13634.83,"sma_120":13052.67},{"date":"2025-05-22","open":14904,"high":14992,"low":14747,"close":14914,"volume":20849,"rsi_14":90.62,"sma_20":14179.5,"sma_60":13670.83,"sma_120":13063.42},{"date":"2025-05-23","open":14845,"high":14933,"low":14521,"close":14707,"volume":35054,"rsi_14":83.25,"sma_20":14249.0,"sma_60":13697.0,"sma_120":13072.42},{"date":"2025-05-26","open":14727,"high":14815,"low":14364,"close":14599,"volume":33287,"rsi_14":84.06,"sma_20":14312.0,"sma_60":13723.33,"sma_120":13080.58},{"date":"2025-05-27","open":14589,"high":14717,"low":14491,"close":14678,"volume":22564,"rsi_14":82.16,"sma_20":14377.0,"sma_60":13750.17,"sma_120":13089.42},{"date":"2025-05-28","open":14678,"high":14786,"low":14462,"close":14531,"volume":29646,"rsi_14":74.6,"sma_20":14432.0,"sma_60":13772.67,"sma_120":13096.92},{"date":"2025-05-29","open":14580,"high":14639,"low":14521,"close":14619,"volume":28954,"rsi_14":73.48,"sma_20":14495.0,"sma_60":13799.33,"sma_120":13105.0},{"date":"2025-05-30","open":14619,"high":14668,"low":14422,"close":14521,"volume":21522,"rsi_14":67.96,"sma_20":14553.0,"sma_60":13825.83,"sma_120":13112.17},{"date":"2025-06-02","open":14481,"high":14629,"low":14393,"close":14511,"volume":22368,"rsi_14":61.18,"sma_20":14612.5,"sma_60":13849.33,"sma_120":13119.25},{"date":"2025-06-04","open":14521,"high":14766,"low":14511,"close":14688,"volume":22915,"rsi_14":61.94,"sma_20":14687.5,"sma_60":13874.67,"sma_120":13127.75},{"date":"2025-06-05","open":14688,"high":14737,"low":14275,"close":14403,"volume":47489,"rsi_14":45.34,"sma_20":14733.0,"sma_60":13894.67,"sma_120":13133.83},{"date":"2025-06-09","open":14413,"high":14737,"low":14383,"close":14737,"volume":26207,"rsi_14":54.87,"sma_20":14790.0,"sma_60":13920.33,"sma_120":13143.92},{"date":"2025-06-10","open":14786,"high":14835,"low":14531,"close":14776,"volume":25195,"rsi_14":52.69,"sma_20":14840.5,"sma_60":13946.5,"sma_120":13154.17},{"date":"2025-06-11","open":14806,"high":14806,"low":14442,"close":14560,"volume":38007,"rsi_14":42.71,"sma_20":14875.0,"sma_60":13963.5,"sma_120":13169.92},{"date":"2025-06-12","open":14560,"high":14609,"low":14432,"close":14491,"volume":21493,"rsi_14":38.42,"sma_20":14891.0,"sma_60":13977.33,"sma_120":13190.42},{"date":"2025-06-13","open":14452,"high":14481,"low":14079,"close":14128,"volume":28956,"rsi_14":32.3,"sma_20":14881.0,"sma_60":13985.83,"sma_120":13202.33},{"date":"2025-06-16","open":14138,"high":14226,"low":13971,"close":14138,"volume":22616,"rsi_14":35.92,"sma_20":14860.0,"sma_60":13993.83,"sma_120":13209.17},{"date":"2025-06-17","open":14147,"high":14285,"low":14039,"close":14059,"volume":25697,"rsi_14":36.45,"sma_20":14835.0,"sma_60":14001.67,"sma_120":13216.42},{"date":"2025-06-18","open":14108,"high":14422,"low":14069,"close":14305,"volume":26889,"rsi_14":41.36,"sma_20":14816.0,"sma_60":14011.67,"sma_120":13225.67},{"date":"2025-06-19","open":14314,"high":14511,"low":14236,"close":14511,"volume":13445,"rsi_14":49.56,"sma_20":14799.5,"sma_60":14028.17,"sma_120":13237.17},{"date":"2025-06-20","open":14452,"high":14521,"low":14344,"close":14442,"volume":42849,"rsi_14":45.98,"sma_20":14775.0,"sma_60":14045.33,"sma_120":13250.33},{"date":"2025-06-23","open":14432,"high":14432,"low":14108,"close":14236,"volume":23910,"rsi_14":43.83,"sma_20":14740.5,"sma_60":14057.33,"sma_120":13261.92},{"date":"2025-06-24","open":14246,"high":14511,"low":14167,"close":14226,"volume":34218,"rsi_14":43.83,"sma_20":14716.0,"sma_60":14071.0,"sma_120":13276.5},{"date":"2025-06-25","open":14246,"high":14295,"low":13882,"close":14059,"volume":53925,"rsi_14":36.32,"sma_20":14688.5,"sma_60":14079.33,"sma_120":13294.92},{"date":"2025-06-26","open":14059,"high":14255,"low":13853,"close":14088,"volume":33215,"rsi_14":42.31,"sma_20":14658.5,"sma_60":14092.5,"sma_120":13311.42},{"date":"2025-06-27","open":14088,"high":14088,"low":13813,"close":13892,"volume":25791,"rsi_14":27.84,"sma_20":14626.0,"sma_60":14105.83,"sma_120":13327.17},{"date":"2025-06-30","open":13853,"high":13971,"low":13754,"close":13971,"volume":16164,"rsi_14":29.29,"sma_20":14593.0,"sma_60":14125.0,"sma_120":13344.75},{"date":"2025-07-01","open":13902,"high":14324,"low":13902,"close":14265,"volume":35374,"rsi_14":42.72,"sma_20":14580.0,"sma_60":14144.83,"sma_120":13365.58},{"date":"2025-07-02","open":14265,"high":14314,"low":13961,"close":14314,"volume":22472,"rsi_14":45.59,"sma_20":14570.0,"sma_60":14167.0,"sma_120":13386.5},{"date":"2025-07-03","open":14236,"high":14413,"low":14236,"close":14344,"volume":30252,"rsi_14":56.47,"sma_20":14552.5,"sma_60":14190.5,"sma_120":13408.08},{"date":"2025-07-04","open":14275,"high":14422,"low":14167,"close":14187,"volume":24883,"rsi_14":51.35,"sma_20":14541.5,"sma_60":14211.33,"sma_120":13428.33},{"date":"2025-07-07","open":14157,"high":14658,"low":14108,"close":14540,"volume":38048,"rsi_14":61.5,"sma_20":14531.5,"sma_60":14250.17,"sma_120":13450.17},{"date":"2025-07-08","open":14442,"high":14717,"low":14354,"close":14648,"volume":52166,"rsi_14":58.79,"sma_20":14525.0,"sma_60":14285.83,"sma_120":13472.75},{"date":"2025-07-09","open":14717,"high":14973,"low":14521,"close":14963,"volume":52766,"rsi_14":60.95,"sma_20":14545.5,"sma_60":14329.33,"sma_120":13498.33},{"date":"2025-07-10","open":14982,"high":15061,"low":14570,"close":15032,"volume":71864,"rsi_14":64.29,"sma_20":14573.0,"sma_60":14366.17,"sma_120":13526.0},{"date":"2025-07-11","open":15032,"high":18372,"low":14874,"close":15719,"volume":700379,"rsi_14":79.15,"sma_20":14654.0,"sma_60":14412.5,"sma_120":13558.42},{"date":"2025-07-14","open":15346,"high":15641,"low":15169,"close":15454,"volume":109181,"rsi_14":71.93,"sma_20":14721.0,"sma_60":14452.5,"sma_120":13588.83},{"date":"2025-07-15","open":15375,"high":15523,"low":15091,"close":15405,"volume":50095,"rsi_14":75.09,"sma_20":14789.5,"sma_60":14489.5,"sma_120":13618.75},{"date":"2025-07-16","open":15248,"high":15562,"low":15159,"close":15562,"volume":45838,"rsi_14":76.22,"sma_20":14853.5,"sma_60":14530.67,"sma_120":13650.75},{"date":"2025-07-17","open":15552,"high":15631,"low":15277,"close":15542,"volume":31880,"rsi_14":81.34,"sma_20":14906.0,"sma_60":14570.17,"sma_120":13683.58},{"date":"2025-07-18","open":15513,"high":15680,"low":15208,"close":15248,"volume":24709,"rsi_14":72.41,"sma_20":14947.0,"sma_60":14605.83,"sma_120":13715.42},{"date":"2025-07-21","open":15425,"high":15523,"low":15179,"close":15297,"volume":23017,"rsi_14":69.81,"sma_20":15001.0,"sma_60":14640.33,"sma_120":13746.92},{"date":"2025-07-22","open":15258,"high":15375,"low":14953,"close":15032,"volume":26650,"rsi_14":62.72,"sma_20":15042.0,"sma_60":14669.0,"sma_120":13777.75},{"date":"2025-07-23","open":15081,"high":15120,"low":14639,"close":14933,"volume":27348,"rsi_14":60.2,"sma_20":15086.5,"sma_60":14695.67,"sma_120":13807.42},{"date":"2025-07-24","open":14933,"high":14992,"low":14589,"close":14589,"volume":27606,"rsi_14":56.55,"sma_20":15112.0,"sma_60":14715.83,"sma_120":13835.08},{"date":"2025-07-25","open":14580,"high":14933,"low":14521,"close":14747,"volume":17115,"rsi_14":53.58,"sma_20":15155.5,"sma_60":14737.83,"sma_120":13863.0},{"date":"2025-07-28","open":14747,"high":14747,"low":14265,"close":14344,"volume":41419,"rsi_14":45.2,"sma_20":15174.5,"sma_60":14754.17,"sma_120":13888.42},{"date":"2025-07-29","open":14246,"high":14668,"low":14098,"close":14452,"volume":23566,"rsi_14":41.39,"sma_20":15184.0,"sma_60":14772.33,"sma_120":13915.58},{"date":"2025-07-30","open":14452,"high":14747,"low":14422,"close":14589,"volume":16770,"rsi_14":42.72,"sma_20":15198.0,"sma_60":14793.5,"sma_120":13944.17},{"date":"2025-07-31","open":14589,"high":14924,"low":14098,"close":14648,"volume":22747,"rsi_14":27.76,"sma_20":15213.5,"sma_60":14817.83,"sma_120":13972.83},{"date":"2025-08-01","open":14540,"high":14658,"low":14334,"close":14364,"volume":31576,"rsi_14":27.53,"sma_20":15222.5,"sma_60":14832.33,"sma_120":13999.0},{"date":"2025-08-04","open":14668,"high":14668,"low":14147,"close":14501,"volume":23747,"rsi_14":32.03,"sma_20":15220.5,"sma_60":14847.33,"sma_120":14027.33},{"date":"2025-08-05","open":14462,"high":14786,"low":14462,"close":14776,"volume":11609,"rsi_14":35.07,"sma_20":15227.0,"sma_60":14864.17,"sma_120":14060.33},{"date":"2025-08-06","open":14619,"high":15100,"low":14619,"close":15041,"volume":31222,"rsi_14":41.3,"sma_20":15231.0,"sma_60":14883.83,"sma_120":14094.75},{"date":"2025-08-07","open":14982,"high":15238,"low":14982,"close":15179,"volume":21037,"rsi_14":48.74,"sma_20":15238.5,"sma_60":14900.83,"sma_120":14130.75},{"date":"2025-08-08","open":15061,"high":15316,"low":15061,"close":15169,"volume":16069,"rsi_14":47.62,"sma_20":15210.5,"sma_60":14915.17,"sma_120":14167.58},{"date":"2025-08-11","open":15179,"high":15218,"low":14884,"close":14953,"volume":22628,"rsi_14":48.51,"sma_20":15185.0,"sma_60":14922.0,"sma_120":14200.83},{"date":"2025-08-12","open":15051,"high":15208,"low":14973,"close":15041,"volume":18501,"rsi_14":52.06,"sma_20":15166.5,"sma_60":14930.33,"sma_120":14226.67},{"date":"2025-08-13","open":15169,"high":15169,"low":14639,"close":15032,"volume":36484,"rsi_14":59.66,"sma_20":15139.5,"sma_60":14936.33,"sma_120":14247.0},{"date":"2025-08-14","open":15032,"high":15218,"low":14904,"close":15120,"volume":21681,"rsi_14":58.41,"sma_20":15118.0,"sma_60":14941.17,"sma_120":14268.83},{"date":"2025-08-18","open":15169,"high":15189,"low":14835,"close":14884,"volume":16405,"rsi_14":63.16,"sma_20":15099.5,"sma_60":14940.5,"sma_120":14287.67},{"date":"2025-08-19","open":14884,"high":15051,"low":14511,"close":14639,"volume":23233,"rsi_14":54.26,"sma_20":15066.0,"sma_60":14935.83,"sma_120":14303.33},{"date":"2025-08-20","open":14639,"high":14639,"low":14246,"close":14501,"volume":24777,"rsi_14":47.98,"sma_20":15039.0,"sma_60":14932.33,"sma_120":14314.67},{"date":"2025-08-21","open":14580,"high":14648,"low":14403,"close":14589,"volume":15306,"rsi_14":48.67,"sma_20":15021.5,"sma_60":14932.17,"sma_120":14327.75},{"date":"2025-08-22","open":14452,"high":14639,"low":14452,"close":14629,"volume":13450,"rsi_14":56.72,"sma_20":15023.5,"sma_60":14931.33,"sma_120":14340.75},{"date":"2025-08-25","open":14580,"high":14815,"low":14501,"close":14688,"volume":15472,"rsi_14":54.92,"sma_20":15020.5,"sma_60":14934.0,"sma_120":14353.33},{"date":"2025-08-26","open":14629,"high":14737,"low":14550,"close":14648,"volume":16824,"rsi_14":46.15,"sma_20":15036.0,"sma_60":14934.5,"sma_120":14366.92},{"date":"2025-08-27","open":14688,"high":14737,"low":14540,"close":14629,"volume":20695,"rsi_14":35.42,"sma_20":15045.0,"sma_60":14936.33,"sma_120":14381.08},{"date":"2025-08-28","open":14629,"high":14658,"low":14481,"close":14491,"volume":13909,"rsi_14":25.69,"sma_20":15040.0,"sma_60":14936.0,"sma_120":14392.67},{"date":"2025-08-29","open":14570,"high":14570,"low":14255,"close":14354,"volume":18510,"rsi_14":23.57,"sma_20":15025.0,"sma_60":14930.33,"sma_120":14402.5},{"date":"2025-09-01","open":14354,"high":14383,"low":14157,"close":14236,"volume":19891,"rsi_14":25.17,"sma_20":15018.5,"sma_60":14927.5,"sma_120":14411.08},{"date":"2025-09-02","open":14167,"high":14570,"low":14157,"close":14403,"volume":16424,"rsi_14":29.03,"sma_20":15013.5,"sma_60":14921.83,"sma_120":14421.08},{"date":"2025-09-03","open":14442,"high":14639,"low":14383,"close":14472,"volume":14774,"rsi_14":32.3,"sma_20":14998.0,"sma_60":14916.67,"sma_120":14431.58},{"date":"2025-09-04","open":14511,"high":14668,"low":14452,"close":14589,"volume":16232,"rsi_14":33.54,"sma_20":14975.0,"sma_60":14917.17,"sma_120":14440.33},{"date":"2025-09-05","open":14589,"high":14599,"low":14383,"close":14452,"volume":12796,"rsi_14":35.71,"sma_20":14938.0,"sma_60":14916.5,"sma_120":14446.92},{"date":"2025-09-08","open":14531,"high":14540,"low":14344,"close":14354,"volume":23693,"rsi_14":39.57,"sma_20":14896.5,"sma_60":14920.33,"sma_120":14453.08},{"date":"2025-09-09","open":14354,"high":14540,"low":14314,"close":14314,"volume":19152,"rsi_14":42.64,"sma_20":14864.0,"sma_60":14923.33,"sma_120":14458.58},{"date":"2025-09-10","open":14344,"high":14413,"low":14196,"close":14314,"volume":19949,"rsi_14":38.33,"sma_20":14827.0,"sma_60":14927.67,"sma_120":14464.67},{"date":"2025-09-11","open":14314,"high":14364,"low":14206,"close":14246,"volume":16091,"rsi_14":34.15,"sma_20":14787.0,"sma_60":14926.67,"sma_120":14469.17},{"date":"2025-09-12","open":14216,"high":14364,"low":14177,"close":14265,"volume":17022,"rsi_14":31.93,"sma_20":14743.5,"sma_60":14922.5,"sma_120":14475.33},{"date":"2025-09-15","open":14246,"high":14550,"low":14246,"close":14432,"volume":24964,"rsi_14":41.67,"sma_20":14720.5,"sma_60":14922.33,"sma_120":14483.83},{"date":"2025-09-16","open":14403,"high":14570,"low":14383,"close":14383,"volume":22604,"rsi_14":40.74,"sma_20":14707.5,"sma_60":14924.83,"sma_120":14491.08},{"date":"2025-09-17","open":14383,"high":14698,"low":14305,"close":14481,"volume":24627,"rsi_14":49.62,"sma_20":14706.5,"sma_60":14929.17,"sma_120":14500.08},{"date":"2025-09-18","open":14442,"high":14629,"low":14442,"close":14531,"volume":13712,"rsi_14":58.73,"sma_20":14705.5,"sma_60":14937.83,"sma_120":14508.58},{"date":"2025-09-19","open":14830,"high":15090,"low":14830,"close":15000,"volume":18507,"rsi_14":69.47,"sma_20":14711.0,"sma_60":14948.83,"sma_120":14520.67},{"date":"2025-09-22","open":14688,"high":14766,"low":14472,"close":14472,"volume":21868,"rsi_14":52.48,"sma_20":14700.0,"sma_60":14958.67,"sma_120":14532.25},{"date":"2025-09-23","open":14540,"high":14668,"low":14344,"close":14373,"volume":28125,"rsi_14":46.53,"sma_20":14686.0,"sma_60":14965.5,"sma_120":14545.25},{"date":"2025-09-24","open":14373,"high":14550,"low":14147,"close":14147,"volume":36392,"rsi_14":35.48,"sma_20":14661.5,"sma_60":14963.5,"sma_120":14554.17},{"date":"2025-09-25","open":14157,"high":14305,"low":14049,"close":14147,"volume":15771,"rsi_14":39.01,"sma_20":14644.0,"sma_60":14960.67,"sma_120":14563.83},{"date":"2025-09-26","open":14147,"high":14383,"low":14059,"close":14108,"volume":20672,"rsi_14":40.74,"sma_20":14631.5,"sma_60":14956.67,"sma_120":14573.58},{"date":"2025-09-29","open":14128,"high":14314,"low":14069,"close":14216,"volume":16841,"rsi_14":46.48,"sma_20":14630.5,"sma_60":14957.17,"sma_120":14584.25},{"date":"2025-09-30","open":14157,"high":14383,"low":14147,"close":14177,"volume":12786,"rsi_14":45.21,"sma_20":14619.0,"sma_60":14951.0,"sma_120":14600.58},{"date":"2025-10-01","open":14177,"high":14324,"low":14167,"close":14226,"volume":14836,"rsi_14":49.31,"sma_20":14606.5,"sma_60":14943.83,"sma_120":14614.83},{"date":"2025-10-02","open":14236,"high":14452,"low":14226,"close":14354,"volume":17373,"rsi_14":52.6,"sma_20":14594.0,"sma_60":14933.33,"sma_120":14631.33},{"date":"2025-10-10","open":14275,"high":14275,"low":13921,"close":14039,"volume":34608,"rsi_14":38.1,"sma_20":14573.0,"sma_60":14916.5,"sma_120":14641.33},{"date":"2025-10-13","open":13754,"high":14079,"low":13263,"close":13862,"volume":20290,"rsi_14":35.36,"sma_20":14548.0,"sma_60":14885.0,"sma_120":14648.75},{"date":"2025-10-14","open":13823,"high":14039,"low":13794,"close":13902,"volume":16073,"rsi_14":33.14,"sma_20":14527.0,"sma_60":14858.67,"sma_120":14655.58},{"date":"2025-10-15","open":13902,"high":14305,"low":13882,"close":14138,"volume":21831,"rsi_14":38.42,"sma_20":14518.0,"sma_60":14837.17,"sma_120":14663.33},{"date":"2025-10-16","open":14059,"high":14452,"low":14059,"close":14187,"volume":19953,"rsi_14":34.27,"sma_20":14515.0,"sma_60":14813.83,"sma_120":14672.25},{"date":"2025-10-17","open":14157,"high":14373,"low":13902,"close":13912,"volume":24628,"rsi_14":34.08,"sma_20":14497.0,"sma_60":14786.17,"sma_120":14678.17},{"date":"2025-10-20","open":13902,"high":14196,"low":13853,"close":13912,"volume":17236,"rsi_14":36.09,"sma_20":14470.5,"sma_60":14763.5,"sma_120":14684.67},{"date":"2025-10-21","open":13853,"high":14069,"low":13754,"close":13754,"volume":28091,"rsi_14":37.65,"sma_20":14438.5,"sma_60":14737.33,"sma_120":14688.83},{"date":"2025-10-22","open":13754,"high":13784,"low":13469,"close":13617,"volume":30614,"rsi_14":34.66,"sma_20":14394.5,"sma_60":14713.33,"sma_120":14691.17},{"date":"2025-10-23","open":13627,"high":13921,"low":13381,"close":13813,"volume":20550,"rsi_14":42.19,"sma_20":14356.0,"sma_60":14694.33,"sma_120":14695.0},{"date":"2025-10-24","open":13813,"high":13931,"low":13754,"close":13823,"volume":19428,"rsi_14":39.01,"sma_20":14309.5,"sma_60":14681.33,"sma_120":14698.58},{"date":"2025-10-27","open":13784,"high":13853,"low":13548,"close":13705,"volume":24550,"rsi_14":37.37,"sma_20":14270.5,"sma_60":14663.67,"sma_120":14700.75},{"date":"2025-10-28","open":13745,"high":13833,"low":13548,"close":13548,"volume":15702,"rsi_14":32.84,"sma_20":14228.5,"sma_60":14650.17,"sma_120":14702.17},{"date":"2025-10-29","open":13548,"high":13548,"low":13312,"close":13312,"volume":11673,"rsi_14":25.35,"sma_20":14186.0,"sma_60":14630.83,"sma_120":14701.58},{"date":"2025-10-30","open":13312,"high":13312,"low":12870,"close":12870,"volume":17056,"rsi_14":23.79,"sma_20":14121.0,"sma_60":14601.67,"sma_120":14697.58},{"date":"2025-10-31","open":13126,"high":13126,"low":12526,"close":12526,"volume":16276,"rsi_14":22.13,"sma_20":14040.5,"sma_60":14565.67,"sma_120":14691.75},{"date":"2025-11-03","open":12575,"high":12575,"low":12182,"close":12192,"volume":24355,"rsi_14":18.25,"sma_20":13937.5,"sma_60":14528.83,"sma_120":14680.58},{"date":"2025-11-04","open":12074,"high":12330,"low":11966,"close":12163,"volume":25590,"rsi_14":10.28,"sma_20":13835.0,"sma_60":14489.17,"sma_120":14668.25},{"date":"2025-11-05","open":12448,"high":12595,"low":11750,"close":11937,"volume":16108,"rsi_14":7.75,"sma_20":13718.5,"sma_60":14441.0,"sma_120":14652.58},{"date":"2025-11-06","open":11888,"high":12065,"low":11809,"close":11986,"volume":8142,"rsi_14":10.48,"sma_20":13598.5,"sma_60":14389.17,"sma_120":14636.5},{"date":"2025-11-07","open":11898,"high":11927,"low":11603,"close":11603,"volume":22577,"rsi_14":9.06,"sma_20":13474.5,"sma_60":14328.5,"sma_120":14614.67},{"date":"2025-11-10","open":11780,"high":12516,"low":11672,"close":12379,"volume":18872,"rsi_14":30.0,"sma_20":13399.0,"sma_60":14281.17,"sma_120":14598.17},{"date":"2025-11-11","open":12487,"high":12487,"low":11898,"close":12369,"volume":9750,"rsi_14":31.16,"sma_20":13321.0,"sma_60":14237.33,"sma_120":14579.67},{"date":"2025-11-12","open":12723,"high":12723,"low":11780,"close":12084,"volume":15325,"rsi_14":24.57,"sma_20":13216.5,"sma_60":14187.17,"sma_120":14558.75},{"date":"2025-11-13","open":12124,"high":12124,"low":11937,"close":11956,"volume":8114,"rsi_14":23.46,"sma_20":13103.0,"sma_60":14135.0,"sma_120":14535.67},{"date":"2025-11-14","open":11956,"high":12065,"low":11799,"close":11809,"volume":11637,"rsi_14":23.27,"sma_20":12996.0,"sma_60":14078.83,"sma_120":14510.0},{"date":"2025-11-17","open":11858,"high":11976,"low":11750,"close":11966,"volume":5654,"rsi_14":27.7,"sma_20":12897.0,"sma_60":14029.33,"sma_120":14484.92},{"date":"2025-11-18","open":11780,"high":11868,"low":11632,"close":11691,"volume":10950,"rsi_14":27.4,"sma_20":12792.0,"sma_60":13979.33,"sma_120":14457.58},{"date":"2025-11-19","open":11780,"high":11858,"low":11642,"close":11701,"volume":9424,"rsi_14":31.46,"sma_20":12694.5,"sma_60":13931.83,"sma_120":14432.08},{"date":"2025-11-20","open":11652,"high":12045,"low":11652,"close":11750,"volume":13578,"rsi_14":36.43,"sma_20":12589.5,"sma_60":13883.67,"sma_120":14407.92},{"date":"2025-11-21","open":11701,"high":11819,"low":11632,"close":11691,"volume":6424,"rsi_14":40.3,"sma_20":12481.0,"sma_60":13833.83,"sma_120":14382.58},{"date":"2025-11-24","open":11652,"high":11878,"low":11554,"close":11554,"volume":10561,"rsi_14":38.69,"sma_20":12371.5,"sma_60":13780.67,"sma_120":14357.33},{"date":"2025-11-25","open":11593,"high":11731,"low":11544,"close":11573,"volume":9117,"rsi_14":42.69,"sma_20":12271.0,"sma_60":13728.5,"sma_120":14331.5},{"date":"2025-11-26","open":11573,"high":11956,"low":11573,"close":11789,"volume":12768,"rsi_14":46.3,"sma_20":12193.5,"sma_60":13680.33,"sma_120":14308.33},{"date":"2025-11-27","open":11799,"high":11927,"low":11760,"close":11829,"volume":5893,"rsi_14":54.89,"sma_20":12140.5,"sma_60":13635.17,"sma_120":14285.58},{"date":"2025-11-28","open":11789,"high":11868,"low":11760,"close":11839,"volume":16457,"rsi_14":32.48,"sma_20":12105.5,"sma_60":13592.5,"sma_120":14261.42},{"date":"2025-12-01","open":11858,"high":11956,"low":11740,"close":11760,"volume":9316,"rsi_14":31.1,"sma_20":12083.5,"sma_60":13550.5,"sma_120":14239.0},{"date":"2025-12-02","open":11789,"high":11878,"low":11672,"close":11770,"volume":8225,"rsi_14":38.24,"sma_20":12063.5,"sma_60":13505.83,"sma_120":14213.83},{"date":"2025-12-03","open":11966,"high":12006,"low":11809,"close":11937,"volume":9606,"rsi_14":49.29,"sma_20":12063.5,"sma_60":13462.83,"sma_120":14189.75},{"date":"2025-12-04","open":11956,"high":11996,"low":11711,"close":11829,"volume":6257,"rsi_14":50.74,"sma_20":12055.5,"sma_60":13416.0,"sma_120":14166.58},{"date":"2025-12-05","open":11966,"high":11966,"low":11721,"close":11760,"volume":5305,"rsi_14":41.73,"sma_20":12063.5,"sma_60":13370.33,"sma_120":14143.42},{"date":"2025-12-08","open":11789,"high":12045,"low":11721,"close":11731,"volume":9491,"rsi_14":51.96,"sma_20":12030.5,"sma_60":13325.83,"sma_120":14123.08},{"date":"2025-12-09","open":11731,"high":11731,"low":11583,"close":11632,"volume":4129,"rsi_14":46.85,"sma_20":11993.0,"sma_60":13280.33,"sma_120":14101.83},{"date":"2025-12-10","open":11780,"high":11789,"low":11642,"close":11672,"volume":5684,"rsi_14":46.36,"sma_20":11972.0,"sma_60":13235.5,"sma_120":14081.58},{"date":"2025-12-11","open":11681,"high":11780,"low":11642,"close":11672,"volume":7051,"rsi_14":49.04,"sma_20":11957.5,"sma_60":13191.83,"sma_120":14059.25},{"date":"2025-12-12","open":11652,"high":11780,"low":11632,"close":11760,"volume":9963,"rsi_14":60.61,"sma_20":11955.0,"sma_60":13149.33,"sma_120":14035.92},{"date":"2025-12-15","open":11642,"high":11731,"low":11593,"close":11642,"volume":6021,"rsi_14":53.21,"sma_20":11938.5,"sma_60":13102.0,"sma_120":14012.17},{"date":"2025-12-16","open":11593,"high":11780,"low":11593,"close":11603,"volume":9465,"rsi_14":39.56,"sma_20":11934.0,"sma_60":13054.83,"sma_120":13989.83},{"date":"2025-12-17","open":11613,"high":11681,"low":11210,"close":11357,"volume":12942,"rsi_14":28.57,"sma_20":11916.5,"sma_60":13001.83,"sma_120":13965.5},{"date":"2025-12-18","open":11357,"high":11780,"low":10915,"close":11288,"volume":15013,"rsi_14":26.27,"sma_20":11893.0,"sma_60":12946.17,"sma_120":13942.0},{"date":"2025-12-19","open":11298,"high":11564,"low":11298,"close":11495,"volume":9013,"rsi_14":39.69,"sma_20":11883.0,"sma_60":12891.17,"sma_120":13920.0},{"date":"2025-12-22","open":11495,"high":11632,"low":11406,"close":11436,"volume":10042,"rsi_14":37.5,"sma_20":11877.0,"sma_60":12839.67,"sma_120":13899.17},{"date":"2025-12-23","open":11357,"high":11495,"low":11357,"close":11426,"volume":5880,"rsi_14":28.33,"sma_20":11869.5,"sma_60":12789.67,"sma_120":13877.58},{"date":"2025-12-24","open":11495,"high":11495,"low":11377,"close":11377,"volume":4643,"rsi_14":29.82,"sma_20":11848.5,"sma_60":12742.67,"sma_120":13853.08},{"date":"2025-12-26","open":11298,"high":11396,"low":11180,"close":11200,"volume":18245,"rsi_14":27.2,"sma_20":11816.5,"sma_60":12692.67,"sma_120":13826.67},{"date":"2025-12-29","open":11220,"high":11730,"low":11220,"close":11700,"volume":17507,"rsi_14":42.11,"sma_20":11799.0,"sma_60":12648.33,"sma_120":13802.5},{"date":"2025-12-30","open":11630,"high":11630,"low":11280,"close":11410,"volume":32471,"rsi_14":37.43,"sma_20":11771.0,"sma_60":12597.33,"sma_120":13777.25},{"date":"2026-01-02","open":11390,"high":11490,"low":11230,"close":11490,"volume":20205,"rsi_14":38.86,"sma_20":11746.5,"sma_60":12548.33,"sma_120":13749.67},{"date":"2026-01-05","open":11490,"high":11530,"low":11350,"close":11490,"volume":12567,"rsi_14":38.86,"sma_20":11713.5,"sma_60":12498.5,"sma_120":13721.17},{"date":"2026-01-06","open":11490,"high":11490,"low":11270,"close":11320,"volume":15704,"rsi_14":32.24,"sma_20":11677.5,"sma_60":12443.83,"sma_120":13688.58},{"date":"2026-01-07","open":11320,"high":11330,"low":10910,"close":10910,"volume":38627,"rsi_14":27.83,"sma_20":11624.5,"sma_60":12387.5,"sma_120":13652.0},{"date":"2026-01-08","open":10900,"high":10920,"low":10500,"close":10630,"volume":32261,"rsi_14":25.0,"sma_20":11559.0,"sma_60":12329.5,"sma_120":13607.25},{"date":"2026-01-09","open":10630,"high":10750,"low":10560,"close":10630,"volume":11947,"rsi_14":27.96,"sma_20":11498.5,"sma_60":12270.83,"sma_120":13564.75},{"date":"2026-01-12","open":10560,"high":10800,"low":10560,"close":10750,"volume":13657,"rsi_14":32.87,"sma_20":11442.0,"sma_60":12210.17,"sma_120":13523.67},{"date":"2026-01-13","open":10750,"high":10770,"low":10470,"close":10600,"volume":29481,"rsi_14":23.81,"sma_20":11378.0,"sma_60":12146.17,"sma_120":13480.0},{"date":"2026-01-14","open":10600,"high":10890,"low":10520,"close":10800,"volume":22641,"rsi_14":31.25,"sma_20":11319.5,"sma_60":12090.17,"sma_120":13438.17},{"date":"2026-01-15","open":10740,"high":10830,"low":10500,"close":10660,"volume":18784,"rsi_14":29.54,"sma_20":11260.0,"sma_60":12031.83,"sma_120":13397.67},{"date":"2026-01-16","open":10660,"high":10890,"low":10630,"close":10670,"volume":15815,"rsi_14":30.47,"sma_20":11203.0,"sma_60":11976.33,"sma_120":13356.83},{"date":"2026-01-19","open":10670,"high":10830,"low":10480,"close":10540,"volume":29315,"rsi_14":20.71,"sma_20":11111.0,"sma_60":11864.5,"sma_120":13317.17},{"date":"2026-01-20","open":10510,"high":11330,"low":10500,"close":11310,"volume":61962,"rsi_14":47.97,"sma_20":11091.5,"sma_60":11818.5,"sma_120":13284.75},{"date":"2026-01-21","open":11310,"high":11310,"low":10840,"close":10930,"volume":28729,"rsi_14":39.86,"sma_20":11056.0,"sma_60":11768.17,"sma_120":13252.08},{"date":"2026-01-22","open":10930,"high":11680,"low":10930,"close":11530,"volume":54675,"rsi_14":50.6,"sma_20":11051.0,"sma_60":11730.5,"sma_120":13223.08},{"date":"2026-01-23","open":11580,"high":11630,"low":11410,"close":11620,"volume":22062,"rsi_14":54.57,"sma_20":11053.0,"sma_60":11698.33,"sma_120":13198.25},{"date":"2026-01-26","open":11790,"high":11800,"low":11510,"close":11690,"volume":28220,"rsi_14":63.27,"sma_20":11067.5,"sma_60":11674.83,"sma_120":13173.08},{"date":"2026-01-27","open":11620,"high":11820,"low":11550,"close":11700,"volume":21813,"rsi_14":70.04,"sma_20":11067.5,"sma_60":11657.33,"sma_120":13146.83},{"date":"2026-01-28","open":11700,"high":11950,"low":11630,"close":11680,"volume":25239,"rsi_14":69.52,"sma_20":11081.0,"sma_60":11645.17,"sma_120":13119.92},{"date":"2026-01-29","open":11680,"high":11800,"low":10650,"close":11580,"volume":64288,"rsi_14":65.54,"sma_20":11085.5,"sma_60":11631.83,"sma_120":13094.58},{"date":"2026-01-30","open":11530,"high":11860,"low":11470,"close":11530,"volume":26456,"rsi_14":68.09,"sma_20":11087.5,"sma_60":11621.5,"sma_120":13067.67},{"date":"2026-02-02","open":11450,"high":11670,"low":11280,"close":11290,"volume":30520,"rsi_14":59.39,"sma_20":11086.0,"sma_60":11606.33,"sma_120":13036.42},{"date":"2026-02-03","open":11380,"high":11750,"low":11380,"close":11600,"volume":22190,"rsi_14":66.91,"sma_20":11120.5,"sma_60":11602.83,"sma_120":13005.5},{"date":"2026-02-04","open":11460,"high":12180,"low":11460,"close":11980,"volume":33175,"rsi_14":70.79,"sma_20":11188.0,"sma_60":11624.67,"sma_120":12976.58},{"date":"2026-02-05","open":11980,"high":11980,"low":11620,"close":11900,"volume":23315,"rsi_14":69.04,"sma_20":11251.5,"sma_60":11613.0,"sma_120":12947.08},{"date":"2026-02-06","open":11650,"high":11830,"low":11450,"close":11680,"volume":23989,"rsi_14":67.17,"sma_20":11298.0,"sma_60":11597.83,"sma_120":12917.58},{"date":"2026-02-09","open":11780,"high":11950,"low":11460,"close":11540,"volume":25653,"rsi_14":54.28,"sma_20":11345.0,"sma_60":11585.17,"sma_120":12886.17},{"date":"2026-02-10","open":11540,"high":11890,"low":11540,"close":11730,"volume":30550,"rsi_14":66.0,"sma_20":11391.5,"sma_60":11577.83,"sma_120":12856.42},{"date":"2026-02-11","open":11670,"high":12210,"low":11600,"close":11770,"volume":39621,"rsi_14":56.19,"sma_20":11447.0,"sma_60":11573.67,"sma_120":12826.25},{"date":"2026-02-12","open":11770,"high":11770,"low":11600,"close":11630,"volume":17791,"rsi_14":50.25,"sma_20":11495.0,"sma_60":11564.5,"sma_120":12796.92},{"date":"2026-02-13","open":11590,"high":11880,"low":11500,"close":11840,"volume":27216,"rsi_14":53.52,"sma_20":11553.5,"sma_60":11563.5,"sma_120":12771.42},{"date":"2026-02-19","open":11870,"high":12230,"low":11790,"close":12070,"volume":60322,"rsi_14":57.87,"sma_20":11630.0,"sma_60":11566.17,"sma_120":12749.0},{"date":"2026-02-20","open":12030,"high":12060,"low":11700,"close":11770,"volume":21914,"rsi_14":51.71,"sma_20":11653.0,"sma_60":11563.0,"sma_120":12723.33},{"date":"2026-02-23","open":11770,"high":11980,"low":11600,"close":11700,"volume":25529,"rsi_14":52.31,"sma_20":11691.5,"sma_60":11559.67,"sma_120":12696.75},{"date":"2026-02-24","open":11700,"high":11700,"low":11440,"close":11450,"volume":18976,"rsi_14":48.57,"sma_20":11687.5,"sma_60":11554.5,"sma_120":12667.58},{"date":"2026-02-25","open":11440,"high":11660,"low":11330,"close":11500,"volume":21563,"rsi_14":54.02,"sma_20":11681.5,"sma_60":11549.83,"sma_120":12639.17},{"date":"2026-02-26","open":11500,"high":11500,"low":11260,"close":11260,"volume":37071,"rsi_14":43.31,"sma_20":11659.0,"sma_60":11281.83,"sma_120":11567.92},{"date":"2026-02-27","open":11120,"high":11210,"low":10890,"close":10940,"volume":35154,"rsi_14":29.03,"sma_20":11622.0,"sma_60":11519.17,"sma_120":12577.17},{"date":"2026-03-03","open":10920,"high":10920,"low":10380,"close":10440,"volume":49426,"rsi_14":24.83,"sma_20":11560.0,"sma_60":11492.33,"sma_120":12542.42},{"date":"2026-03-04","open":10000,"high":10250,"low":9180,"close":9380,"volume":81837,"rsi_14":19.25,"sma_20":11450.0,"sma_60":11449.17,"sma_120":12499.83},{"date":"2026-03-05","open":9510,"high":10290,"low":9510,"close":10030,"volume":47011,"rsi_14":32.24,"sma_20":11375.0,"sma_60":11416.67,"sma_120":12461.25},{"date":"2026-03-06","open":10030,"high":10070,"low":9700,"close":10070,"volume":58469,"rsi_14":29.76,"sma_20":11314.0,"sma_60":11382.0,"sma_120":12422.42},{"date":"2026-03-09","open":10060,"high":10060,"low":9200,"close":9600,"volume":32690,"rsi_14":26.05,"sma_20":11214.0,"sma_60":11341.33,"sma_120":12378.67},{"date":"2026-03-10","open":10060,"high":10540,"low":10040,"close":10430,"volume":39179,"rsi_14":38.51,"sma_20":11136.5,"sma_60":11315.67,"sma_120":12343.0},{"date":"2026-03-11","open":10510,"high":11420,"low":10490,"close":11200,"volume":51162,"rsi_14":44.46,"sma_20":11101.5,"sma_60":11303.33,"sma_120":12314.58},{"date":"2026-03-12","open":11370,"high":11660,"low":11230,"close":11540,"volume":46180,"rsi_14":45.5,"sma_20":11094.5,"sma_60":11298.33,"sma_120":12289.33},{"date":"2026-03-13","open":11540,"high":12030,"low":11500,"close":11770,"volume":55728,"rsi_14":50.0,"sma_20":11106.0,"sma_60":11296.5,"sma_120":12266.0},{"date":"2026-03-16","open":11830,"high":15300,"low":11780,"close":14090,"volume":2080248,"rsi_14":64.81,"sma_20":11224.0,"sma_60":11191.0,"sma_120":11466.0},{"date":"2026-03-17","open":14600,"high":14600,"low":13450,"close":13600,"volume":410855,"rsi_14":62.94,"sma_20":11315.5,"sma_60":11360.5,"sma_120":12254.92},{"date":"2026-03-18","open":13630,"high":13810,"low":12980,"close":13150,"volume":247262,"rsi_14":59.47,"sma_20":11391.5,"sma_60":11382.17,"sma_120":12242.08},{"date":"2026-03-19","open":13130,"high":13340,"low":12830,"close":12970,"volume":126467,"rsi_14":59.88,"sma_20":11448.0,"sma_60":11401.5,"sma_120":12228.17},{"date":"2026-03-20","open":12950,"high":13090,"low":12520,"close":12570,"volume":151870,"rsi_14":59.34,"sma_20":11473.0,"sma_60":11418.33,"sma_120":12210.08},{"date":"2026-03-23","open":12420,"high":12900,"low":12420,"close":12560,"volume":91345,"rsi_14":62.86,"sma_20":11512.5,"sma_60":11436.17,"sma_120":12191.17},{"date":"2026-03-24","open":12620,"high":12650,"low":12220,"close":12350,"volume":74852,"rsi_14":70.09,"sma_20":11545.0,"sma_60":11447.0,"sma_120":12169.08},{"date":"2026-03-25","open":12530,"high":12630,"low":12300,"close":12480,"volume":48950,"rsi_14":67.83,"sma_20":11596.5,"sma_60":11461.0,"sma_120":12150.33},{"date":"2026-03-26","open":12530,"high":12530,"low":12000,"close":12010,"volume":64634,"rsi_14":63.29,"sma_20":11622.0,"sma_60":11467.33,"sma_120":12128.5},{"date":"2026-03-27","open":11900,"high":12100,"low":11720,"close":12060,"volume":53033,"rsi_14":67.88,"sma_20":11662.0,"sma_60":11475.33,"sma_120":12109.0},{"date":"2026-03-30","open":11920,"high":11940,"low":11510,"close":11730,"volume":34125,"rsi_14":60.19,"sma_20":11701.5,"sma_60":11480.83,"sma_120":12086.75},{"date":"2026-03-31","open":11730,"high":11740,"low":11360,"close":11420,"volume":47457,"rsi_14":51.86,"sma_20":11750.5,"sma_60":11476.17,"sma_120":12062.25},{"date":"2026-04-01","open":11690,"high":12011,"low":11619,"close":11830,"volume":44112,"rsi_14":52.1,"sma_20":11871.0,"sma_60":11482.5,"sma_120":12039.92},{"date":"2026-04-02","open":11790,"high":11960,"low":11470,"close":11580,"volume":42304,"rsi_14":48.4,"sma_20":11948.5,"sma_60":11484.0,"sma_120":12016.17},{"date":"2026-04-03","open":11540,"high":11910,"low":11540,"close":11820,"volume":22515,"rsi_14":20.52,"sma_20":12036.0,"sma_60":11489.5,"sma_120":11994.0},{"date":"2026-04-06","open":11820,"high":11900,"low":11500,"close":11690,"volume":28971,"rsi_14":22.64,"sma_20":12140.5,"sma_60":11495.67,"sma_120":11969.75},{"date":"2026-04-07","open":11680,"high":11870,"low":11330,"close":11390,"volume":25264,"rsi_14":23.65,"sma_20":12188.5,"sma_60":11503.67,"sma_120":11945.58},{"date":"2026-04-08","open":11460,"high":11930,"low":11460,"close":11750,"volume":42755,"rsi_14":32.67,"sma_20":12216.0,"sma_60":11522.33,"sma_120":11925.92},{"date":"2026-04-09","open":11760,"high":11950,"low":11110,"close":11110,"volume":95273,"rsi_14":30.59,"sma_20":12194.5,"sma_60":11530.33,"sma_120":11900.58},{"date":"2026-04-10","open":11130,"high":11480,"low":11070,"close":11210,"volume":68375,"rsi_14":32.47,"sma_20":12166.5,"sma_60":11538.0,"sma_120":11874.08},{"date":"2026-04-13","open":11110,"high":11410,"low":11050,"close":11380,"volume":28353,"rsi_14":37.27,"sma_20":12031.0,"sma_60":11551.0,"sma_120":11848.58},{"date":"2026-04-14","open":11300,"high":11700,"low":11280,"close":11650,"volume":20062,"rsi_14":39.49,"sma_20":11933.5,"sma_60":11565.17,"sma_120":11827.67},{"date":"2026-04-15","open":11650,"high":11900,"low":11650,"close":11660,"volume":34045,"rsi_14":44.99,"sma_20":11859.0,"sma_60":11581.83,"sma_120":11806.83},{"date":"2026-04-16","open":11880,"high":11990,"low":11720,"close":11990,"volume":31641,"rsi_14":49.07,"sma_20":11810.0,"sma_60":11603.83,"sma_120":11790.08},{"date":"2026-04-17","open":11990,"high":12250,"low":11850,"close":12220,"volume":40068,"rsi_14":56.68,"sma_20":11792.5,"sma_60":11631.83,"sma_120":11776.42},{"date":"2026-04-20","open":12140,"high":12350,"low":11840,"close":11910,"volume":29472,"rsi_14":56.68,"sma_20":11760.0,"sma_60":11641.83,"sma_120":11758.5},{"date":"2026-04-21","open":11910,"high":12040,"low":11400,"close":11770,"volume":28620,"rsi_14":49.71,"sma_20":11731.0,"sma_60":11655.83,"sma_120":11739.33},{"date":"2026-04-22","open":11710,"high":11940,"low":11640,"close":11930,"volume":16814,"rsi_14":55.16,"sma_20":11703.5,"sma_60":11662.5,"sma_120":11722.5},{"date":"2026-04-23","open":12040,"high":12040,"low":11560,"close":11580,"volume":31039,"rsi_14":46.57,"sma_20":11682.0,"sma_60":11661.83,"sma_120":11704.08},{"date":"2026-04-24","open":11580,"high":11850,"low":11580,"close":11760,"volume":25322,"rsi_14":50.99,"sma_20":11667.0,"sma_60":11663.0,"sma_120":11689.17},{"date":"2026-04-27","open":11760,"high":12060,"low":11760,"close":11990,"volume":36363,"rsi_14":58.62,"sma_20":11680.0,"sma_60":11667.83,"sma_120":11679.92},{"date":"2026-04-28","open":11990,"high":12150,"low":11200,"close":11790,"volume":29731,"rsi_14":50.6,"sma_20":11698.5,"sma_60":11669.67,"sma_120":11671.92},{"date":"2026-04-29","open":11670,"high":12560,"low":11660,"close":12420,"volume":83021,"rsi_14":69.79,"sma_20":11730.0,"sma_60":11683.67,"sma_120":11475.08},{"date":"2026-04-30","open":12420,"high":12420,"low":12010,"close":12110,"volume":49102,"rsi_14":57.47,"sma_20":11777.0,"sma_60":11733.5,"sma_120":11633.83},{"date":"2026-05-04","open":12060,"high":12180,"low":11420,"close":11550,"volume":78864,"rsi_14":52.17,"sma_20":11743.0,"sma_60":11697.67,"sma_120":11664.75},{"date":"2026-05-06","open":11500,"high":11650,"low":11300,"close":11520,"volume":51920,"rsi_14":48.23,"sma_20":11734.5,"sma_60":11696.33,"sma_120":11659.08},{"date":"2026-05-07","open":11450,"high":11660,"low":11370,"close":11480,"volume":34782,"rsi_14":47.57,"sma_20":11739.0,"sma_60":11688.0,"sma_120":11656.33},{"date":"2026-05-08","open":11430,"high":11700,"low":11310,"close":11600,"volume":39615,"rsi_14":44.41,"sma_20":11731.5,"sma_60":11683.0,"sma_120":11648.0},{"date":"2026-05-11","open":11600,"high":11600,"low":11060,"close":11060,"volume":38832,"rsi_14":34.74,"sma_20":11729.0,"sma_60":11672.67,"sma_120":11635.25},{"date":"2026-05-12","open":11060,"high":11060,"low":10550,"close":10800,"volume":56817,"rsi_14":35.2,"sma_20":11708.5,"sma_60":11660.33,"sma_120":11622.75},{"date":"2026-05-13","open":10800,"high":10800,"low":10030,"close":10570,"volume":52158,"rsi_14":34.38,"sma_20":11668.0,"sma_60":11641.0,"sma_120":11609.42},{"date":"2026-05-14","open":10480,"high":10660,"low":10200,"close":10600,"volume":41082,"rsi_14":32.08,"sma_20":11615.5,"sma_60":11621.5,"sma_120":11597.58},{"date":"2026-05-15","open":10610,"high":10640,"low":10200,"close":10250,"volume":45953,"rsi_14":32.08,"sma_20":11545.0,"sma_60":11598.5,"sma_120":11581.5},{"date":"2026-05-18","open":10250,"high":10760,"low":10150,"close":10380,"volume":47970,"rsi_14":31.15,"sma_20":11464.5,"sma_60":11574.17,"sma_120":11568.83},{"date":"2026-05-19","open":10380,"high":10470,"low":10010,"close":10290,"volume":32651,"rsi_14":25.85,"sma_20":11368.0,"sma_60":11544.5,"sma_120":11555.33},{"date":"2026-05-20","open":10210,"high":10210,"low":9910,"close":9930,"volume":36411,"rsi_14":24.73,"sma_20":11269.0,"sma_60":11513.83,"sma_120":11538.42},{"date":"2026-05-21","open":10220,"high":10300,"low":10040,"close":10050,"volume":16848,"rsi_14":12.62,"sma_20":11183.0,"sma_60":11486.33,"sma_120":11523.0},{"date":"2026-05-22","open":10050,"high":10380,"low":10050,"close":10330,"volume":24535,"rsi_14":21.66,"sma_20":11103.0,"sma_60":11467.67,"sma_120":11511.08},{"date":"2026-05-26","open":10490,"high":10490,"low":10000,"close":10140,"volume":37039,"rsi_14":24.55,"sma_20":11031.0,"sma_60":11445.0,"sma_120":11497.42},{"date":"2026-05-27","open":10060,"high":10190,"low":9840,"close":9870,"volume":35480,"rsi_14":22.59,"sma_20":10936.5,"sma_60":11421.83,"sma_120":11479.67},{"date":"2026-05-28","open":9870,"high":9880,"low":9430,"close":9720,"volume":52617,"rsi_14":21.79,"sma_20":10823.0,"sma_60":11401.5,"sma_120":11460.33},{"date":"2026-05-29","open":9750,"high":9840,"low":9490,"close":9500,"volume":25590,"rsi_14":17.39,"sma_20":10708.5,"sma_60":11385.83,"sma_120":11439.08},{"date":"2026-06-01","open":9410,"high":9500,"low":8830,"close":8830,"volume":54322,"rsi_14":16.72,"sma_20":10529.0,"sma_60":11376.67,"sma_120":11412.92},{"date":"2026-06-02","open":8620,"high":9220,"low":8550,"close":9100,"volume":60723,"rsi_14":24.7,"sma_20":10378.5,"sma_60":11361.17,"sma_120":11388.92},{"date":"2026-06-04","open":9100,"high":9150,"low":8770,"close":8940,"volume":26964,"rsi_14":25.23,"sma_20":10248.0,"sma_60":11342.33,"sma_120":11362.17},{"date":"2026-06-05","open":8900,"high":8900,"low":8400,"close":8620,"volume":44054,"rsi_14":22.35,"sma_20":10103.0,"sma_60":11326.0,"sma_120":11333.67},{"date":"2026-06-08","open":8100,"high":8320,"low":7940,"close":8000,"volume":36529,"rsi_14":20.78,"sma_20":9929.0,"sma_60":11285.5,"sma_120":11300.58},{"date":"2026-06-09","open":8000,"high":9000,"low":8000,"close":8910,"volume":67201,"rsi_14":34.13,"sma_20":9794.5,"sma_60":11247.33,"sma_120":11275.33},{"date":"2026-06-10","open":8610,"high":8870,"low":8340,"close":8810,"volume":38298,"rsi_14":34.05,"sma_20":9682.0,"sma_60":11201.83,"sma_120":11250.08},{"date":"2026-06-11","open":8790,"high":8900,"low":8520,"close":8900,"volume":19319,"rsi_14":38.22,"sma_20":9587.0,"sma_60":11154.0,"sma_120":11225.25},{"date":"2026-06-12","open":8900,"high":9490,"low":8900,"close":9480,"volume":24563,"rsi_14":44.1,"sma_20":9532.5,"sma_60":11077.17,"sma_120":11205.25},{"date":"2026-06-15","open":9480,"high":9480,"low":9100,"close":9160,"volume":15962,"rsi_14":37.99,"sma_20":9460.5,"sma_60":11003.17,"sma_120":11181.83},{"date":"2026-06-16","open":9390,"high":9390,"low":8890,"close":8950,"volume":22523,"rsi_14":37.83,"sma_20":9395.5,"sma_60":10933.17,"sma_120":11157.67},{"date":"2026-06-17","open":8900,"high":9000,"low":8820,"close":8900,"volume":12037,"rsi_14":54.86,"sma_20":8976.0,"sma_60":10526.5,"sma_120":11000.92},{"date":"2026-06-18","open":8900,"high":8900,"low":8350,"close":8470,"volume":24957,"rsi_14":37.37,"sma_20":9230.5,"sma_60":10797.0,"sma_120":11107.67},{"date":"2026-06-19","open":8470,"high":8490,"low":7980,"close":8320,"volume":38833,"rsi_14":37.91,"sma_20":9150.0,"sma_60":10726.33,"sma_120":11081.25},{"date":"2026-06-22","open":8240,"high":8320,"low":7950,"close":8030,"volume":26541,"rsi_14":41.11,"sma_20":9049.0,"sma_60":10654.33,"sma_120":11050.67},{"date":"2026-06-23","open":8040,"high":8430,"low":7530,"close":7830,"volume":49599,"rsi_14":35.67,"sma_20":8924.0,"sma_60":10576.83,"sma_120":11018.92},{"date":"2026-06-24","open":7770,"high":7800,"low":7220,"close":7650,"volume":71269,"rsi_14":35.51,"sma_20":8799.5,"sma_60":10504.17,"sma_120":10985.75},{"date":"2026-06-25","open":7580,"high":7800,"low":7460,"close":7800,"volume":26922,"rsi_14":40.42,"sma_20":8696.0,"sma_60":10433.17,"sma_120":10954.25},{"date":"2026-06-26","open":7800,"high":7840,"low":7390,"close":7680,"volume":64615,"rsi_14":45.77,"sma_20":8594.0,"sma_60":10365.67,"sma_120":10923.25},{"date":"2026-06-29","open":7620,"high":8910,"low":7560,"close":8790,"volume":84701,"rsi_14":48.49,"sma_20":8558.5,"sma_60":10321.83,"sma_120":10899.0},{"date":"2026-06-30","open":8800,"high":9110,"low":8750,"close":8820,"volume":16317,"rsi_14":50.13,"sma_20":8558.0,"sma_60":10272.33,"sma_120":10877.42},{"date":"2026-07-01","open":8830,"high":9250,"low":8730,"close":9070,"volume":17498,"rsi_14":52.09,"sma_20":8556.5,"sma_60":10230.5,"sma_120":10857.25},{"date":"2026-07-02","open":9000,"high":9270,"low":8680,"close":8910,"volume":13937,"rsi_14":42.19,"sma_20":8555.0,"sma_60":10182.0,"sma_120":10835.75},{"date":"2026-07-03","open":8910,"high":9260,"low":8870,"close":9260,"volume":21364,"rsi_14":51.36,"sma_20":8587.0,"sma_60":10141.5,"sma_120":10818.58},{"date":"2026-07-06","open":9260,"high":9530,"low":9220,"close":9510,"volume":15267,"rsi_14":57.53,"sma_20":8662.5,"sma_60":10110.17,"sma_120":10806.92},{"date":"2026-07-07","open":9440,"high":9510,"low":9120,"close":9180,"volume":19488,"rsi_14":53.5,"sma_20":8676.0,"sma_60":10067.33,"sma_120":10794.83},{"date":"2026-07-08","open":9170,"high":9260,"low":8880,"close":9140,"volume":20883,"rsi_14":59.28,"sma_20":8692.5,"sma_60":10034.5,"sma_120":10782.42},{"date":"2026-07-09","open":8910,"high":9180,"low":8870,"close":9150,"volume":18547,"rsi_14":61.96,"sma_20":8705.0,"sma_60":10000.17,"sma_120":10769.08},{"date":"2026-07-10","open":9150,"high":9450,"low":9100,"close":9370,"volume":13410,"rsi_14":69.71,"sma_20":8699.5,"sma_60":9966.67,"sma_120":10758.83},{"date":"2026-07-13","open":9390,"high":9610,"low":8980,"close":9450,"volume":20326,"rsi_14":74.7,"sma_20":8714.0,"sma_60":9930.0,"sma_120":10747.58},{"date":"2026-07-14","open":9180,"high":9490,"low":8850,"close":9350,"volume":21355,"rsi_14":76.56,"sma_20":8734.0,"sma_60":9891.5,"sma_120":10736.67},{"date":"2026-07-15","open":9350,"high":9500,"low":9150,"close":9270,"volume":11705,"rsi_14":73.48,"sma_20":8752.5,"sma_60":9846.17,"sma_120":10725.0},{"date":"2026-07-16","open":9000,"high":9400,"low":8810,"close":9390,"volume":9224,"rsi_14":77.32,"sma_20":8798.5,"sma_60":9799.0,"sma_120":10715.42},{"date":"2026-07-20","open":9200,"high":9310,"low":8910,"close":9190,"volume":17708,"rsi_14":59.01,"sma_20":8842.0,"sma_60":9753.67,"sma_120":10697.75},{"date":"2026-07-21","open":8850,"high":9090,"low":8780,"close":9040,"volume":16098,"rsi_14":54.7,"sma_20":8892.5,"sma_60":9708.17,"sma_120":10682.0},{"date":"2026-07-22","open":9040,"high":9280,"low":9040,"close":9100,"volume":20655,"rsi_14":50.7,"sma_20":8956.0,"sma_60":9661.0,"sma_120":10661.75},{"date":"2026-07-23","open":9140,"high":9310,"low":9070,"close":9270,"volume":12005,"rsi_14":58.33,"sma_20":9037.0,"sma_60":9622.5,"sma_120":10642.17},{"date":"2026-07-24","open":9270,"high":9330,"low":9050,"close":9310,"volume":8546,"rsi_14":51.35,"sma_20":9112.5,"sma_60":9581.67,"sma_120":10622.33},{"date":"2026-07-27","open":9310,"high":9390,"low":9190,"close":9250,"volume":7613,"rsi_14":42.17,"sma_20":9191.0,"sma_60":9536.0,"sma_120":10601.92},{"date":"2026-07-28","open":9180,"high":9250,"low":8920,"close":9060,"volume":16357,"rsi_14":46.05,"sma_20":9204.5,"sma_60":9490.5,"sma_120":10580.08},{"date":"2026-07-29","open":9000,"high":9380,"low":8380,"close":8790,"volume":47513,"rsi_14":40.0,"sma_20":9203.0,"sma_60":9430.0,"sma_120":10556.83},{"date":"2026-07-30","open":8540,"high":9200,"low":8540,"close":8550,"volume":26498,"rsi_14":34.85,"sma_20":9177.0,"sma_60":9370.67,"sma_120":10532.0},{"date":"2026-07-31","open":8600,"high":9270,"low":8600,"close":9260,"volume":26058,"rsi_14":47.77,"sma_20":9194.5,"sma_60":9332.5,"sma_120":10515.08},{"date":"2026-08-03","open":9010,"high":9400,"low":9010,"close":9190,"volume":22001,"rsi_14":44.72,"sma_20":9191.0,"sma_60":9293.67,"sma_120":10495.0},{"date":"2026-08-04","open":9190,"high":9660,"low":9190,"close":9590,"volume":26223,"rsi_14":54.35,"sma_20":9195.0,"sma_60":9262.17,"sma_120":10475.08},{"date":"2026-08-05","open":9530,"high":9840,"low":9380,"close":9810,"volume":42430,"rsi_14":59.31,"sma_20":9226.5,"sma_60":9232.33,"sma_120":10457.67},{"date":"2026-08-06","open":9830,"high":9830,"low":9590,"close":9730,"volume":14527,"rsi_14":55.94,"sma_20":9256.0,"sma_60":9210.17,"sma_120":10441.42},{"date":"2026-08-07","open":9660,"high":10010,"low":9650,"close":9930,"volume":17496,"rsi_14":62.94,"sma_20":9295.0,"sma_60":9195.67,"sma_120":10428.0},{"date":"2026-08-10","open":9930,"high":12160,"low":9820,"close":10970,"volume":352309,"rsi_14":75.73,"sma_20":9375.0,"sma_60":9202.33,"sma_120":10421.67},{"date":"2026-08-11","open":11000,"high":11530,"low":11000,"close":11440,"volume":52157,"rsi_14":78.12,"sma_20":9474.5,"sma_60":9216.33,"sma_120":10418.92},{"date":"2026-08-12","open":11430,"high":11730,"low":11410,"close":11440,"volume":38654,"rsi_14":77.19,"sma_20":9579.0,"sma_60":9236.17,"sma_120":10417.33},{"date":"2026-08-13","open":11450,"high":11820,"low":11350,"close":11820,"volume":52644,"rsi_14":78.98,"sma_20":9706.5,"sma_60":9260.17,"sma_120":10417.17},{"date":"2026-08-14","open":11820,"high":12030,"low":11770,"close":11980,"volume":52320,"rsi_14":80.81,"sma_20":9836.0,"sma_60":9288.33,"sma_120":10416.42},{"date":"2026-08-18","open":11980,"high":12000,"low":11640,"close":11790,"volume":36449,"rsi_14":80.81,"sma_20":9966.0,"sma_60":9319.33,"sma_120":10416.58},{"date":"2026-08-19","open":11690,"high":11820,"low":11500,"close":11790,"volume":33201,"rsi_14":86.06,"sma_20":10103.5,"sma_60":9348.33,"sma_120":10417.33},{"date":"2026-08-20","open":11790,"high":12080,"low":11780,"close":12000,"volume":24888,"rsi_14":91.77,"sma_20":10248.5,"sma_60":9376.17,"sma_120":10421.92},{"date":"2026-08-21","open":12040,"high":12040,"low":11740,"close":11880,"volume":20014,"rsi_14":87.01,"sma_20":10379.0,"sma_60":9405.17,"sma_120":10425.08},{"date":"2026-08-24","open":11810,"high":12000,"low":11790,"close":11840,"volume":21858,"rsi_14":87.75,"sma_20":10505.5,"sma_60":9438.0,"sma_120":10429.92},{"date":"2026-08-25","open":11760,"high":12020,"low":11700,"close":12020,"volume":28637,"rsi_14":86.93,"sma_20":10644.0,"sma_60":9476.33,"sma_120":10438.92},{"date":"2026-08-26","open":12010,"high":12100,"low":11850,"close":12060,"volume":29738,"rsi_14":86.17,"sma_20":10794.0,"sma_60":9519.0,"sma_120":10452.42},{"date":"2026-08-27","open":11980,"high":12230,"low":11740,"close":12070,"volume":38473,"rsi_14":88.49,"sma_20":10958.0,"sma_60":9573.0,"sma_120":10474.83},{"date":"2026-08-28","open":12010,"high":12310,"low":11930,"close":12250,"volume":27563,"rsi_14":88.41,"sma_20":11143.0,"sma_60":9625.5,"sma_120":10493.33},{"date":"2026-08-31","open":12250,"high":12250,"low":11950,"close":11960,"volume":20716,"rsi_14":71.81,"sma_20":11278.0,"sma_60":9675.83,"sma_120":10509.08},{"date":"2026-09-01","open":11920,"high":11950,"low":11770,"close":11890,"volume":19561,"rsi_14":62.03,"sma_20":11413.0,"sma_60":9730.33,"sma_120":10528.17},{"date":"2026-09-02","open":11850,"high":11960,"low":11770,"close":11830,"volume":20837,"rsi_14":60.1,"sma_20":11525.0,"sma_60":9794.17,"sma_120":10539.83},{"date":"2026-09-03","open":11830,"high":12700,"low":11710,"close":11990,"volume":78794,"rsi_14":54.97,"sma_20":11634.0,"sma_60":9845.5,"sma_120":10546.42},{"date":"2026-09-04","open":11950,"high":12100,"low":11900,"close":11980,"volume":16032,"rsi_14":50.0,"sma_20":11746.5,"sma_60":9898.33,"sma_120":10550.08},{"date":"2026-09-07","open":12200,"high":12200,"low":11260,"close":11880,"volume":22735,"rsi_14":53.06,"sma_20":11844.0,"sma_60":9948.0,"sma_120":10551.0},{"date":"2026-09-08","open":11880,"high":11930,"low":11720,"close":11850,"volume":18020,"rsi_14":52.0,"sma_20":11888.0,"sma_60":9987.5,"sma_120":10532.33},{"date":"2026-09-09","open":11730,"high":11980,"low":11710,"close":11890,"volume":22946,"rsi_14":45.86,"sma_20":11910.5,"sma_60":10033.0,"sma_120":10518.08},{"date":"2026-09-10","open":12000,"high":12500,"low":12000,"close":12250,"volume":73865,"rsi_14":61.78,"sma_20":11951.0,"sma_60":10088.0,"sma_120":10510.58},{"date":"2026-09-11","open":12250,"high":12590,"low":12210,"close":12310,"volume":42836,"rsi_14":64.78,"sma_20":11975.5,"sma_60":10144.83,"sma_120":10505.08},{"date":"2026-09-14","open":12310,"high":12390,"low":12210,"close":12300,"volume":23786,"rsi_14":59.86,"sma_20":11991.5,"sma_60":10208.67,"sma_120":10502.83},{"date":"2026-09-15","open":12300,"high":12580,"low":11990,"close":12190,"volume":34754,"rsi_14":54.36,"sma_20":12011.5,"sma_60":10273.17,"sma_120":10499.75},{"date":"2026-09-16","open":12140,"high":12340,"low":11840,"close":12190,"volume":37391,"rsi_14":54.05,"sma_20":12031.5,"sma_60":10342.5,"sma_120":10498.42},{"date":"2026-09-17","open":12150,"high":12500,"low":12130,"close":12430,"volume":21402,"rsi_14":55.84,"sma_20":12053.0,"sma_60":10419.17,"sma_120":10498.0},{"date":"2026-09-18","open":12430,"high":12470,"low":11880,"close":12160,"volume":50068,"rsi_14":56.58,"sma_20":12067.0,"sma_60":10494.33,"sma_120":10499.25},{"date":"2026-09-21","open":12200,"high":12200,"low":11790,"close":12000,"volume":31192,"rsi_14":53.42,"sma_20":12075.0,"sma_60":10564.33,"sma_120":10498.75},{"date":"2026-09-22","open":12000,"high":12000,"low":11510,"close":11790,"volume":29259,"rsi_14":48.86,"sma_20":12063.5,"sma_60":10632.83,"sma_120":10499.25},{"date":"2026-09-23","open":11900,"high":11980,"low":11760,"close":11890,"volume":23808,"rsi_14":47.06,"sma_20":12055.0,"sma_60":10684.5,"sma_120":10503.17},{"date":"2026-09-28","open":11900,"high":12040,"low":11780,"close":11790,"volume":19057,"rsi_14":44.69,"sma_20":12041.0,"sma_60":10734.0,"sma_120":10503.17},{"date":"2026-09-29","open":11790,"high":11820,"low":11280,"close":11680,"volume":24947,"rsi_14":44.44,"sma_20":12012.5,"sma_60":10777.5,"sma_120":10504.0},{"date":"2026-09-30","open":11650,"high":11650,"low":11320,"close":11520,"volume":22035,"rsi_14":41.45,"sma_20":11990.5,"sma_60":10821.0,"sma_120":10501.5},{"date":"2026-10-01","open":11560,"high":12070,"low":11350,"close":11560,"volume":20845,"rsi_14":41.45,"sma_20":11974.0,"sma_60":10859.33,"sma_120":10500.42},{"date":"2026-10-02","open":11530,"high":11630,"low":11300,"close":11620,"volume":12206,"rsi_14":30.67,"sma_20":11963.5,"sma_60":10894.5,"sma_120":10502.33},{"date":"2026-10-06","open":11620,"high":11720,"low":11430,"close":11550,"volume":17365,"rsi_14":26.83,"sma_20":11941.5,"sma_60":10934.0,"sma_120":10500.67},{"date":"2026-10-07","open":11420,"high":11680,"low":11180,"close":11450,"volume":53289,"rsi_14":25.43,"sma_20":11915.0,"sma_60":10972.5,"sma_120":10503.5},{"date":"2026-10-08","open":11450,"high":11890,"low":11420,"close":11580,"volume":42151,"rsi_14":32.57,"sma_20":11900.0,"sma_60":11013.0,"sma_120":10506.58},{"date":"2026-10-12","open":11580,"high":11840,"low":11420,"close":11630,"volume":52764,"rsi_14":34.44,"sma_20":11889.0,"sma_60":11050.67,"sma_120":10508.67},{"date":"2026-10-13","open":11540,"high":11800,"low":11410,"close":11670,"volume":30107,"rsi_14":26.25,"sma_20":11878.0,"sma_60":11087.67,"sma_120":10508.83},{"date":"2026-10-14","open":11730,"high":11860,"low":11550,"close":11570,"volume":33505,"rsi_14":29.37,"sma_20":11844.0,"sma_60":11124.67,"sma_120":10508.08},{"date":"2026-10-15","open":11510,"high":11780,"low":11230,"close":11720,"volume":33798,"rsi_14":40.14,"sma_20":11814.5,"sma_60":11165.5,"sma_120":10505.83},{"date":"2026-10-16","open":11550,"high":11990,"low":11550,"close":11950,"volume":29147,"rsi_14":55.56,"sma_20":11797.0,"sma_60":11208.17,"sma_120":10503.58},{"date":"2026-10-19","open":11890,"high":11890,"low":11610,"close":11660,"volume":11962,"rsi_14":42.94,"sma_20":11770.5,"sma_60":11249.33,"sma_120":10501.5},{"date":"2026-10-20","open":11740,"high":11740,"low":11410,"close":11600,"volume":16494,"rsi_14":44.03,"sma_20":11741.0,"sma_60":11292.0,"sma_120":10500.08},{"date":"2026-10-21","open":11600,"high":11670,"low":11500,"close":11600,"volume":12568,"rsi_14":47.3,"sma_20":11699.5,"sma_60":11333.67,"sma_120":10497.33},{"date":"2026-10-22","open":11630,"high":11720,"low":11560,"close":11600,"volume":27847,"rsi_14":53.03,"sma_20":11671.5,"sma_60":11372.5,"sma_120":10497.5},{"date":"2026-10-23","open":11209,"high":11410,"low":10769,"close":11410,"volume":36529,"rsi_14":44.9,"sma_20":11642.0,"sma_60":11407.5,"sma_120":10494.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.22,"ttm_eps":null,"close":13981.3574},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.18,"ttm_eps":null,"close":11788.0137},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.19,"ttm_eps":null,"close":11848.4209},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.21,"ttm_eps":null,"close":12840.7021},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.23,"ttm_eps":null,"close":13970.5264},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.24,"ttm_eps":null,"close":14176.8418},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.2,"ttm_eps":null,"close":11410.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.2,"ttm_eps":null,"close":11420.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.15,"ttm_eps":null,"close":8820.0}],"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":"그래디언트","phase":"above-fold","symbol_resolved":true}