{"status":"ok","report":{"price_analysis":{"current":8200.0,"change_1d":0.5,"change_7d":-5.1,"change_30d":-11.9,"high_30d":10650.0,"low_30d":7760.0,"position_in_range":15.0,"support":8049.0,"resistance":10361.0},"summary":"텔레칩스(054450)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1241.65억. 현재가 8,200원, 전일 대비 +0.5%, 30일 -11.9%. ROE -2.9%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 1.61만, 기관 순매수 7.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.9%로 적자 상태입니다. 시가총액 1241.65억. 매출 2285.49억, 영업이익 92.66억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.89,"roe":-2.93,"eps":-270.56,"revenue":228548895445.0,"operating_income":9265701957.0,"net_income":-58083059539.0,"market_cap":124164547600,"profit_margin":-25.41,"roa":-1.06,"operating_margin":4.05,"gross_margin":36.85,"debt_ratio":1.7588906173552876,"total_assets":385276325195.0,"total_equity":139649003397.0,"total_debt":245627321798.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 26.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-412.12)가 시그널선(-238.43)을 하회합니다(데드크로스). SMA20 9443, SMA60 9415 — 혼조세입니다. 볼린저밴드 7651~11235 (현재 위치 15%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 26","rsi_14":26.039387308533918,"macd":-412.11505655715337,"macd_signal":-238.4277551444449,"sma_20":9443.0,"sma_60":9414.833333333334,"bb_upper":11235.061382877271,"bb_lower":7650.938617122728,"atr_14":582.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.61만, 기관 순매수 7.00. 30일 누적: 외국인 2.19만, 기관 -7.95만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-16086.0,"institutional_flow":7.0,"data":[{"date":"2026-10-23","foreign_net":-8330.0,"institution_net":2.0,"retail_net":8328.0},{"date":"2026-10-22","foreign_net":-6305.0,"institution_net":1.0,"retail_net":6304.0},{"date":"2026-10-21","foreign_net":506.0,"institution_net":2.0,"retail_net":-508.0},{"date":"2026-10-20","foreign_net":-12625.0,"institution_net":2.0,"retail_net":12623.0},{"date":"2026-10-19","foreign_net":10668.0,"institution_net":0.0,"retail_net":-10668.0},{"date":"2026-10-16","foreign_net":11923.0,"institution_net":2.0,"retail_net":-11925.0},{"date":"2026-10-15","foreign_net":-48972.0,"institution_net":-23247.0,"retail_net":72219.0},{"date":"2026-10-14","foreign_net":-18359.0,"institution_net":-13397.0,"retail_net":31756.0},{"date":"2026-10-13","foreign_net":16035.0,"institution_net":-9831.0,"retail_net":-6204.0},{"date":"2026-10-12","foreign_net":-15615.0,"institution_net":1.0,"retail_net":15614.0},{"date":"2026-10-08","foreign_net":529.0,"institution_net":0.0,"retail_net":-529.0},{"date":"2026-10-07","foreign_net":-697.0,"institution_net":-2.0,"retail_net":699.0},{"date":"2026-10-06","foreign_net":-5229.0,"institution_net":0.0,"retail_net":5229.0},{"date":"2026-10-02","foreign_net":6105.0,"institution_net":0.0,"retail_net":-6105.0},{"date":"2026-10-01","foreign_net":27196.0,"institution_net":2.0,"retail_net":-27198.0},{"date":"2026-09-30","foreign_net":159.0,"institution_net":0.0,"retail_net":-159.0},{"date":"2026-09-29","foreign_net":17025.0,"institution_net":1.0,"retail_net":-17026.0},{"date":"2026-09-28","foreign_net":-16949.0,"institution_net":0.0,"retail_net":16949.0},{"date":"2026-09-23","foreign_net":6864.0,"institution_net":2.0,"retail_net":-6866.0},{"date":"2026-09-22","foreign_net":-84.0,"institution_net":0.0,"retail_net":84.0},{"date":"2026-09-21","foreign_net":3388.0,"institution_net":0.0,"retail_net":-3388.0},{"date":"2026-09-18","foreign_net":9168.0,"institution_net":-52.0,"retail_net":-9116.0},{"date":"2026-09-17","foreign_net":13779.0,"institution_net":0.0,"retail_net":-13779.0},{"date":"2026-09-16","foreign_net":14245.0,"institution_net":-33562.0,"retail_net":19317.0},{"date":"2026-09-15","foreign_net":31297.0,"institution_net":568.0,"retail_net":-31865.0},{"date":"2026-09-14","foreign_net":-5650.0,"institution_net":1.0,"retail_net":5649.0},{"date":"2026-09-11","foreign_net":-839.0,"institution_net":0.0,"retail_net":839.0},{"date":"2026-09-10","foreign_net":4051.0,"institution_net":0.0,"retail_net":-4051.0},{"date":"2026-09-09","foreign_net":-3691.0,"institution_net":0.0,"retail_net":3691.0},{"date":"2026-09-08","foreign_net":-7664.0,"institution_net":1.0,"retail_net":7663.0}],"periods":{"d1":{"foreign_net":-8330.0,"institution_net":2.0,"retail_net":8328.0},"d3":{"foreign_net":-14129.0,"institution_net":5.0,"retail_net":14124.0},"d7":{"foreign_net":-53135.0,"institution_net":-23238.0,"retail_net":76373.0},"d14":{"foreign_net":-70366.0,"institution_net":-46467.0,"retail_net":116833.0},"d30":{"foreign_net":21929.0,"institution_net":-79506.0,"retail_net":57577.0}}},"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 -271, PBR 0.89x) — 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 -271원"}]},"growth":{"grade":"D","percentile":28,"summary":"매출 -10.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-10.5,"unit":"%","percentile":37,"direction":"higher_better"},{"name":"영업이익 성장률","value":-48.1,"unit":"%","percentile":19,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.9%","metrics":[{"name":"ROE","value":-2.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-25.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":26.0,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.9,"unit":"%","percentile":32,"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":30,"summary":"유동비율 0.8x, 순차입금비율 1.5x","metrics":[{"name":"유동비율","value":0.84,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.5,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.1,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -271, PBR 0.89x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -10.5%"},"profitability":{"grade":"C","reason":"ROE -2.9%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.93,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.76,"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":36.85,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.05,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-25.41,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.89,"per_5y_high":15.28,"per_5y_low":15.28,"per_5y_avg":15.28,"per_percentile":null,"pbr_5y_high":3.04,"pbr_5y_low":1.71,"pbr_5y_avg":2.1,"pbr_percentile":0.0,"per_5y_median":15.28,"pbr_5y_median":1.93,"history":[{"quarter":"2024-Q2","per":15.28,"pbr":2.52},{"quarter":"2024-Q3","per":null,"pbr":1.8},{"quarter":"2024-Q4","per":null,"pbr":1.71},{"quarter":"2025-Q1","per":null,"pbr":1.84},{"quarter":"2025-Q2","per":null,"pbr":1.93},{"quarter":"2025-Q3","per":null,"pbr":1.86},{"quarter":"2025-Q4","per":null,"pbr":3.04},{"quarter":"2026-Q1","per":null,"pbr":2.21},{"quarter":"2026-Q2","per":null,"pbr":2.01},{"quarter":"현재","per":null,"pbr":0.89}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":20502.6777,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":14003.5283,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":12700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":13360.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":13750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":12970.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":15980.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":11670.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":15.28,"eps":1341.72,"close":20502.68,"source":"reported"},{"date":"2024-07","per":12.86,"eps":1341.72,"close":17258.08,"source":"reported"},{"date":"2024-08","per":10.84,"eps":1341.72,"close":14550.93,"source":"reported"}],"trailing_per_history_meta":{"avg":12.99,"std":1.82,"upper_1sd":14.81,"lower_1sd":11.18,"current":10.84,"count":3},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"-2.9%"}],"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":"2026-10-23T22:47:58.561431+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"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":-0.029340899392970698,"dividend_yield":null,"eps":-270.56,"revenue":59173535679.0,"operating_income":3179899771.0,"net_income":-4097427359.0,"market_cap":null,"profit_margin":-0.06924425441175944,"operating_margin":0.05373854603263988,"roa":-0.010635035404592192,"gross_margin":0.36849269045348504,"total_equity":139649003397.0,"total_assets":385276325195.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.49,"roe":0.0065541003279728696,"dividend_yield":null,"eps":-34914.56,"revenue":66079817755.0,"operating_income":6121554130.0,"net_income":943636888.0,"market_cap":218700000000.0,"profit_margin":0.01428025863356136,"operating_margin":0.09263878651567264,"roa":0.002495295412388178,"gross_margin":0.40067292720395914,"total_equity":143976570510.0,"total_assets":378166401988.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.3554671248336042,"dividend_yield":null,"eps":-3355.94,"revenue":53049987290.0,"operating_income":2683436689.0,"net_income":-50823131454.0,"market_cap":null,"profit_margin":-0.958023442610329,"operating_margin":0.05058317308034175,"roa":-0.138279545884688,"gross_margin":0.39811939153812376,"total_equity":142975616881.0,"total_assets":367539039334.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02159040338386772,"dividend_yield":null,"eps":-271.14,"revenue":50245554721.0,"operating_income":-2719188633.0,"net_income":-4106137614.0,"market_cap":null,"profit_margin":-0.08172141071583891,"operating_margin":-0.054117994081246,"roa":-0.01082783621138318,"gross_margin":0.37365272926628257,"total_equity":190183459799.0,"total_assets":379220514038.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.016577935836444048,"dividend_yield":null,"eps":-212.61,"revenue":44302951058.0,"operating_income":-3554239767.0,"net_income":-3219852873.0,"market_cap":null,"profit_margin":-0.07267806762544265,"operating_margin":-0.08022580171571198,"roa":-0.008591703176902896,"gross_margin":0.37463371056865363,"total_equity":194225198165.0,"total_assets":374763048339.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.01764785216558814,"dividend_yield":null,"eps":-230.02,"revenue":45203612354.0,"operating_income":-2599476350.0,"net_income":-3483550872.0,"market_cap":null,"profit_margin":-0.07706355068969938,"operating_margin":-0.05750594288002685,"roa":-0.00948478981715312,"gross_margin":0.3919522256373874,"total_equity":197392342100.0,"total_assets":367277603316.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.03476097636498466,"dividend_yield":null,"eps":-463.06,"revenue":47631652518.0,"operating_income":1371111861.0,"net_income":-7012741975.0,"market_cap":null,"profit_margin":-0.1472286096383048,"operating_margin":0.028785729415578366,"roa":-0.018558017919497523,"gross_margin":0.4312348419412443,"total_equity":201741800960.0,"total_assets":377882056447.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0459594090208981,"dividend_yield":null,"eps":-643.74,"revenue":47606496475.0,"operating_income":1416978583.0,"net_income":-9748977085.0,"market_cap":null,"profit_margin":-0.2047824941312277,"operating_margin":0.02976439536448791,"roa":-0.026007675139566783,"gross_margin":0.4507261381914158,"total_equity":212121463106.0,"total_assets":374850002266.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.07049293744514429,"dividend_yield":null,"eps":-1031.97,"revenue":45997549696.0,"operating_income":1067628354.0,"net_income":-15628347203.0,"market_cap":null,"profit_margin":-0.33976477673894573,"operating_margin":0.02321054841086116,"roa":-0.04200872790402609,"gross_margin":0.41628306378383306,"total_equity":221700893301.0,"total_assets":372026195097.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.026026682812518406,"dividend_yield":null,"eps":-407.4,"revenue":45379814410.0,"operating_income":1018532858.0,"net_income":-6169740759.0,"market_cap":null,"profit_margin":-0.13595782264020062,"operating_margin":0.022444623699817375,"roa":-0.016575631377590164,"gross_margin":0.4267318804576839,"total_equity":237054441530.0,"total_assets":372217541429.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.12705254481222802,"dividend_yield":null,"eps":2065.47,"revenue":44478088716.0,"operating_income":2211083749.0,"net_income":31279963081.0,"market_cap":null,"profit_margin":0.7032667990912957,"operating_margin":0.04971175274904769,"roa":0.08345975151435363,"gross_margin":0.41367091523384786,"total_equity":246197060651.0,"total_assets":374790992226.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.05008019547188628,"dividend_yield":null,"eps":715.62,"revenue":52461004343.0,"operating_income":6459700719.0,"net_income":10837477187.0,"market_cap":null,"profit_margin":0.20658158040861205,"operating_margin":0.12313337878103231,"roa":0.03201259386876268,"gross_margin":0.4250624761242383,"total_equity":216402453802.0,"total_assets":338537927649.0}],"current_price":8200.0,"change_pct":0.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8276.0},{"date":"2016-10-25","close":8118.0},{"date":"2016-10-26","close":8237.0},{"date":"2016-10-27","close":8552.0},{"date":"2016-10-28","close":8670.0},{"date":"2016-10-31","close":8828.0},{"date":"2016-11-01","close":8710.0},{"date":"2016-11-02","close":8040.0},{"date":"2016-11-03","close":8710.0},{"date":"2016-11-04","close":8670.0},{"date":"2016-11-07","close":8237.0},{"date":"2016-11-08","close":8552.0},{"date":"2016-11-09","close":8158.0},{"date":"2016-11-10","close":8631.0},{"date":"2016-11-11","close":8591.0},{"date":"2016-11-14","close":8276.0},{"date":"2016-11-15","close":8158.0},{"date":"2016-11-16","close":8158.0},{"date":"2016-11-17","close":8118.0},{"date":"2016-11-18","close":8118.0},{"date":"2016-11-21","close":7961.0},{"date":"2016-11-22","close":8158.0},{"date":"2016-11-23","close":8276.0},{"date":"2016-11-24","close":8118.0},{"date":"2016-11-25","close":7961.0},{"date":"2016-11-28","close":7866.0},{"date":"2016-11-29","close":7827.0},{"date":"2016-11-30","close":7795.0},{"date":"2016-12-01","close":7882.0},{"date":"2016-12-02","close":7850.0},{"date":"2016-12-05","close":7669.0},{"date":"2016-12-06","close":7835.0},{"date":"2016-12-07","close":7850.0},{"date":"2016-12-08","close":7685.0},{"date":"2016-12-09","close":7724.0},{"date":"2016-12-12","close":8040.0},{"date":"2016-12-13","close":7843.0},{"date":"2016-12-14","close":7827.0},{"date":"2016-12-15","close":7882.0},{"date":"2016-12-16","close":7795.0},{"date":"2016-12-19","close":7787.0},{"date":"2016-12-20","close":7866.0},{"date":"2016-12-21","close":7921.0},{"date":"2016-12-22","close":7772.0},{"date":"2016-12-23","close":8315.0},{"date":"2016-12-26","close":8276.0},{"date":"2016-12-27","close":8394.0},{"date":"2016-12-28","close":8434.0},{"date":"2016-12-29","close":8513.0},{"date":"2017-01-02","close":8394.0},{"date":"2017-01-03","close":8237.0},{"date":"2017-01-04","close":8276.0},{"date":"2017-01-05","close":8315.0},{"date":"2017-01-06","close":8197.0},{"date":"2017-01-09","close":8118.0},{"date":"2017-01-10","close":8315.0},{"date":"2017-01-11","close":8355.0},{"date":"2017-01-12","close":8276.0},{"date":"2017-01-13","close":8670.0},{"date":"2017-01-16","close":8513.0},{"date":"2017-01-17","close":8513.0},{"date":"2017-01-18","close":8513.0},{"date":"2017-01-19","close":8355.0},{"date":"2017-01-20","close":8315.0},{"date":"2017-01-23","close":8197.0},{"date":"2017-01-24","close":8158.0},{"date":"2017-01-25","close":8276.0},{"date":"2017-01-26","close":8276.0},{"date":"2017-01-31","close":8040.0},{"date":"2017-02-01","close":8237.0},{"date":"2017-02-02","close":8040.0},{"date":"2017-02-03","close":8355.0},{"date":"2017-02-06","close":8591.0},{"date":"2017-02-07","close":8631.0},{"date":"2017-02-08","close":8513.0},{"date":"2017-02-09","close":8513.0},{"date":"2017-02-10","close":8552.0},{"date":"2017-02-13","close":8710.0},{"date":"2017-02-14","close":8513.0},{"date":"2017-02-15","close":8473.0},{"date":"2017-02-16","close":8710.0},{"date":"2017-02-17","close":8749.0},{"date":"2017-02-20","close":9104.0},{"date":"2017-02-21","close":9143.0},{"date":"2017-02-22","close":9340.0},{"date":"2017-02-23","close":9301.0},{"date":"2017-02-24","close":9458.0},{"date":"2017-02-27","close":9340.0},{"date":"2017-02-28","close":9380.0},{"date":"2017-03-02","close":9301.0},{"date":"2017-03-03","close":9143.0},{"date":"2017-03-06","close":9301.0},{"date":"2017-03-07","close":9222.0},{"date":"2017-03-08","close":9301.0},{"date":"2017-03-09","close":9380.0},{"date":"2017-03-10","close":9695.0},{"date":"2017-03-13","close":9931.0},{"date":"2017-03-14","close":9695.0},{"date":"2017-03-15","close":10168.0},{"date":"2017-03-16","close":10798.0},{"date":"2017-03-17","close":10798.0},{"date":"2017-03-20","close":10641.0},{"date":"2017-03-21","close":10365.0},{"date":"2017-03-22","close":10365.0},{"date":"2017-03-23","close":10483.0},{"date":"2017-03-24","close":10483.0},{"date":"2017-03-27","close":10325.0},{"date":"2017-03-28","close":10916.0},{"date":"2017-03-29","close":10641.0},{"date":"2017-03-30","close":10759.0},{"date":"2017-03-31","close":10562.0},{"date":"2017-04-03","close":10641.0},{"date":"2017-04-04","close":10680.0},{"date":"2017-04-05","close":11311.0},{"date":"2017-04-06","close":10444.0},{"date":"2017-04-07","close":10404.0},{"date":"2017-04-10","close":9931.0},{"date":"2017-04-11","close":10286.0},{"date":"2017-04-12","close":10207.0},{"date":"2017-04-13","close":10522.0},{"date":"2017-04-14","close":10365.0},{"date":"2017-04-17","close":10325.0},{"date":"2017-04-18","close":10365.0},{"date":"2017-04-19","close":10168.0},{"date":"2017-04-20","close":10089.0},{"date":"2017-04-21","close":10168.0},{"date":"2017-04-24","close":10089.0},{"date":"2017-04-25","close":10483.0},{"date":"2017-04-26","close":10522.0},{"date":"2017-04-27","close":10444.0},{"date":"2017-04-28","close":10089.0},{"date":"2017-05-02","close":10049.0},{"date":"2017-05-04","close":10444.0},{"date":"2017-05-08","close":10247.0},{"date":"2017-05-10","close":10010.0},{"date":"2017-05-11","close":10168.0},{"date":"2017-05-12","close":10010.0},{"date":"2017-05-15","close":9892.0},{"date":"2017-05-16","close":9695.0},{"date":"2017-05-17","close":9537.0},{"date":"2017-05-18","close":9655.0},{"date":"2017-05-19","close":9774.0},{"date":"2017-05-22","close":9419.0},{"date":"2017-05-23","close":9380.0},{"date":"2017-05-24","close":9419.0},{"date":"2017-05-25","close":9143.0},{"date":"2017-05-26","close":9182.0},{"date":"2017-05-29","close":9301.0},{"date":"2017-05-30","close":9498.0},{"date":"2017-05-31","close":9380.0},{"date":"2017-06-01","close":9537.0},{"date":"2017-06-02","close":9498.0},{"date":"2017-06-05","close":9813.0},{"date":"2017-06-07","close":9892.0},{"date":"2017-06-08","close":9892.0},{"date":"2017-06-09","close":9931.0},{"date":"2017-06-12","close":9774.0},{"date":"2017-06-13","close":9852.0},{"date":"2017-06-14","close":9931.0},{"date":"2017-06-15","close":9931.0},{"date":"2017-06-16","close":9971.0},{"date":"2017-06-19","close":10286.0},{"date":"2017-06-20","close":9931.0},{"date":"2017-06-21","close":9813.0},{"date":"2017-06-22","close":9577.0},{"date":"2017-06-23","close":9774.0},{"date":"2017-06-26","close":9616.0},{"date":"2017-06-27","close":9813.0},{"date":"2017-06-28","close":9655.0},{"date":"2017-06-29","close":9892.0},{"date":"2017-06-30","close":10247.0},{"date":"2017-07-03","close":10089.0},{"date":"2017-07-04","close":10010.0},{"date":"2017-07-05","close":10049.0},{"date":"2017-07-06","close":9971.0},{"date":"2017-07-07","close":9813.0},{"date":"2017-07-10","close":9852.0},{"date":"2017-07-11","close":10049.0},{"date":"2017-07-12","close":10089.0},{"date":"2017-07-13","close":9852.0},{"date":"2017-07-14","close":9892.0},{"date":"2017-07-17","close":9971.0},{"date":"2017-07-18","close":10168.0},{"date":"2017-07-19","close":10128.0},{"date":"2017-07-20","close":10089.0},{"date":"2017-07-21","close":10049.0},{"date":"2017-07-24","close":9892.0},{"date":"2017-07-25","close":10010.0},{"date":"2017-07-26","close":10168.0},{"date":"2017-07-27","close":10286.0},{"date":"2017-07-28","close":10089.0},{"date":"2017-07-31","close":9931.0},{"date":"2017-08-01","close":9892.0},{"date":"2017-08-02","close":9655.0},{"date":"2017-08-03","close":9182.0},{"date":"2017-08-04","close":9143.0},{"date":"2017-08-07","close":9301.0},{"date":"2017-08-08","close":9025.0},{"date":"2017-08-09","close":9025.0},{"date":"2017-08-10","close":8828.0},{"date":"2017-08-11","close":8631.0},{"date":"2017-08-14","close":8670.0},{"date":"2017-08-16","close":9064.0},{"date":"2017-08-17","close":9064.0},{"date":"2017-08-18","close":9261.0},{"date":"2017-08-21","close":9301.0},{"date":"2017-08-22","close":9222.0},{"date":"2017-08-23","close":9025.0},{"date":"2017-08-24","close":8867.0},{"date":"2017-08-25","close":8631.0},{"date":"2017-08-28","close":8710.0},{"date":"2017-08-29","close":8552.0},{"date":"2017-08-30","close":8355.0},{"date":"2017-08-31","close":8237.0},{"date":"2017-09-01","close":8394.0},{"date":"2017-09-04","close":8276.0},{"date":"2017-09-05","close":7961.0},{"date":"2017-09-06","close":7961.0},{"date":"2017-09-07","close":8197.0},{"date":"2017-09-08","close":8118.0},{"date":"2017-09-11","close":8158.0},{"date":"2017-09-12","close":8118.0},{"date":"2017-09-13","close":8158.0},{"date":"2017-09-14","close":8237.0},{"date":"2017-09-15","close":8394.0},{"date":"2017-09-18","close":8315.0},{"date":"2017-09-19","close":8276.0},{"date":"2017-09-20","close":8237.0},{"date":"2017-09-21","close":8118.0},{"date":"2017-09-22","close":7874.0},{"date":"2017-09-25","close":7764.0},{"date":"2017-09-26","close":7835.0},{"date":"2017-09-27","close":7835.0},{"date":"2017-09-28","close":7843.0},{"date":"2017-09-29","close":8040.0},{"date":"2017-10-10","close":8000.0},{"date":"2017-10-11","close":8118.0},{"date":"2017-10-12","close":7827.0},{"date":"2017-10-13","close":7850.0},{"date":"2017-10-16","close":7882.0},{"date":"2017-10-17","close":8040.0},{"date":"2017-10-18","close":8000.0},{"date":"2017-10-19","close":8040.0},{"date":"2017-10-20","close":8040.0},{"date":"2017-10-23","close":8355.0},{"date":"2017-10-24","close":8355.0},{"date":"2017-10-25","close":8355.0},{"date":"2017-10-26","close":8434.0},{"date":"2017-10-27","close":8355.0},{"date":"2017-10-30","close":8118.0},{"date":"2017-10-31","close":8118.0},{"date":"2017-11-01","close":8197.0},{"date":"2017-11-02","close":8118.0},{"date":"2017-11-03","close":8355.0},{"date":"2017-11-06","close":8513.0},{"date":"2017-11-07","close":8315.0},{"date":"2017-11-08","close":8552.0},{"date":"2017-11-09","close":8828.0},{"date":"2017-11-10","close":8907.0},{"date":"2017-11-13","close":8985.0},{"date":"2017-11-14","close":8946.0},{"date":"2017-11-15","close":8946.0},{"date":"2017-11-16","close":8907.0},{"date":"2017-11-17","close":8907.0},{"date":"2017-11-20","close":8670.0},{"date":"2017-11-21","close":8552.0},{"date":"2017-11-22","close":8631.0},{"date":"2017-11-23","close":8946.0},{"date":"2017-11-24","close":9458.0},{"date":"2017-11-27","close":9813.0},{"date":"2017-11-28","close":9813.0},{"date":"2017-11-29","close":9774.0},{"date":"2017-11-30","close":9734.0},{"date":"2017-12-01","close":9458.0},{"date":"2017-12-04","close":9261.0},{"date":"2017-12-05","close":9695.0},{"date":"2017-12-06","close":9537.0},{"date":"2017-12-07","close":9537.0},{"date":"2017-12-08","close":9537.0},{"date":"2017-12-11","close":9222.0},{"date":"2017-12-12","close":9380.0},{"date":"2017-12-13","close":9301.0},{"date":"2017-12-14","close":9104.0},{"date":"2017-12-15","close":9813.0},{"date":"2017-12-18","close":9498.0},{"date":"2017-12-19","close":9577.0},{"date":"2017-12-20","close":9301.0},{"date":"2017-12-21","close":9143.0},{"date":"2017-12-22","close":8985.0},{"date":"2017-12-26","close":9458.0},{"date":"2017-12-27","close":9774.0},{"date":"2017-12-28","close":9261.0},{"date":"2018-01-02","close":8840.8369},{"date":"2018-01-03","close":8731.6914},{"date":"2018-01-04","close":8404.2529},{"date":"2018-01-05","close":9022.748},{"date":"2018-01-08","close":9459.333},{"date":"2018-01-09","close":9604.8584},{"date":"2018-01-10","close":9532.0957},{"date":"2018-01-11","close":9859.5342},{"date":"2018-01-12","close":10005.0615},{"date":"2018-01-15","close":9241.04},{"date":"2018-01-16","close":9204.6572},{"date":"2018-01-17","close":9313.8037},{"date":"2018-01-18","close":9422.9502},{"date":"2018-01-19","close":9168.2744},{"date":"2018-01-22","close":9059.1299},{"date":"2018-01-23","close":9059.1299},{"date":"2018-01-24","close":9022.748},{"date":"2018-01-25","close":9313.8037},{"date":"2018-01-26","close":9386.5674},{"date":"2018-01-29","close":9859.5342},{"date":"2018-01-30","close":10478.0293},{"date":"2018-01-31","close":10405.2646},{"date":"2018-02-01","close":9968.6797},{"date":"2018-02-02","close":10041.4443},{"date":"2018-02-05","close":10041.4443},{"date":"2018-02-06","close":9641.2422},{"date":"2018-02-07","close":9131.8926},{"date":"2018-02-08","close":9532.0957},{"date":"2018-02-09","close":9714.0059},{"date":"2018-02-12","close":10186.9717},{"date":"2018-02-13","close":9823.1523},{"date":"2018-02-14","close":9750.3877},{"date":"2018-02-19","close":9859.5342},{"date":"2018-02-20","close":9677.624},{"date":"2018-02-21","close":9677.624},{"date":"2018-02-22","close":9641.2422},{"date":"2018-02-23","close":9568.4775},{"date":"2018-02-26","close":9604.8584},{"date":"2018-02-27","close":10150.5908},{"date":"2018-02-28","close":10296.1182},{"date":"2018-03-02","close":9641.2422},{"date":"2018-03-05","close":9568.4775},{"date":"2018-03-06","close":9532.0957},{"date":"2018-03-07","close":9386.5674},{"date":"2018-03-08","close":9714.0059},{"date":"2018-03-09","close":9604.8584},{"date":"2018-03-12","close":9677.624},{"date":"2018-03-13","close":9604.8584},{"date":"2018-03-14","close":9532.0957},{"date":"2018-03-15","close":9677.624},{"date":"2018-03-16","close":9750.3877},{"date":"2018-03-19","close":10368.8818},{"date":"2018-03-20","close":11096.5244},{"date":"2018-03-21","close":10659.9385},{"date":"2018-03-22","close":11096.5244},{"date":"2018-03-23","close":10478.0293},{"date":"2018-03-26","close":10736.3418},{"date":"2018-03-27","close":12533.6143},{"date":"2018-03-28","close":12155.2412},{"date":"2018-03-29","close":12486.3184},{"date":"2018-03-30","close":12202.5391},{"date":"2018-04-02","close":11871.4609},{"date":"2018-04-03","close":11824.1641},{"date":"2018-04-04","close":11398.4941},{"date":"2018-04-05","close":11445.791},{"date":"2018-04-06","close":11445.791},{"date":"2018-04-09","close":11540.3828},{"date":"2018-04-10","close":12013.3506},{"date":"2018-04-11","close":11682.2754},{"date":"2018-04-12","close":11776.8682},{"date":"2018-04-13","close":11824.1641},{"date":"2018-04-16","close":11729.5713},{"date":"2018-04-17","close":12249.835},{"date":"2018-04-18","close":12911.9863},{"date":"2018-04-19","close":12533.6143},{"date":"2018-04-20","close":12580.9121},{"date":"2018-04-23","close":11966.0547},{"date":"2018-04-24","close":12628.208},{"date":"2018-04-25","close":12297.1318},{"date":"2018-04-26","close":12439.0215},{"date":"2018-04-27","close":12391.7246},{"date":"2018-04-30","close":12344.4277},{"date":"2018-05-02","close":11918.7588},{"date":"2018-05-03","close":11587.6807},{"date":"2018-05-04","close":12060.6475},{"date":"2018-05-08","close":10357.9688},{"date":"2018-05-09","close":10405.2646},{"date":"2018-05-10","close":10452.5605},{"date":"2018-05-11","close":10499.8584},{"date":"2018-05-14","close":10310.6719},{"date":"2018-05-15","close":10216.0781},{"date":"2018-05-16","close":10310.6719},{"date":"2018-05-17","close":10168.7803},{"date":"2018-05-18","close":10168.7803},{"date":"2018-05-21","close":10168.7803},{"date":"2018-05-23","close":10310.6719},{"date":"2018-05-24","close":10641.748},{"date":"2018-05-25","close":10499.8584},{"date":"2018-05-28","close":10310.6719},{"date":"2018-05-29","close":10357.9688},{"date":"2018-05-30","close":10310.6719},{"date":"2018-05-31","close":11114.7148},{"date":"2018-06-01","close":10689.0439},{"date":"2018-06-04","close":10878.2324},{"date":"2018-06-05","close":10830.9355},{"date":"2018-06-07","close":11020.1211},{"date":"2018-06-08","close":11020.1211},{"date":"2018-06-11","close":10925.5283},{"date":"2018-06-12","close":10925.5283},{"date":"2018-06-14","close":10736.3418},{"date":"2018-06-15","close":10783.6387},{"date":"2018-06-18","close":10263.375},{"date":"2018-06-19","close":9790.4082},{"date":"2018-06-20","close":9885.001},{"date":"2018-06-21","close":9885.001},{"date":"2018-06-22","close":9743.1113},{"date":"2018-06-25","close":10216.0781},{"date":"2018-06-26","close":10405.2646},{"date":"2018-06-27","close":10641.748},{"date":"2018-06-28","close":10641.748},{"date":"2018-06-29","close":10783.6387},{"date":"2018-07-02","close":10405.2646},{"date":"2018-07-03","close":10405.2646},{"date":"2018-07-04","close":9885.001},{"date":"2018-07-05","close":9837.7041},{"date":"2018-07-06","close":10074.1885},{"date":"2018-07-09","close":10121.4844},{"date":"2018-07-10","close":10168.7803},{"date":"2018-07-11","close":10121.4844},{"date":"2018-07-12","close":10263.375},{"date":"2018-07-13","close":10783.6387},{"date":"2018-07-16","close":10452.5605},{"date":"2018-07-17","close":10405.2646},{"date":"2018-07-18","close":10499.8584},{"date":"2018-07-19","close":10452.5605},{"date":"2018-07-20","close":10216.0781},{"date":"2018-07-23","close":9932.2979},{"date":"2018-07-24","close":10026.8916},{"date":"2018-07-25","close":9790.4082},{"date":"2018-07-26","close":10026.8916},{"date":"2018-07-27","close":10026.8916},{"date":"2018-07-30","close":10121.4844},{"date":"2018-07-31","close":10074.1885},{"date":"2018-08-01","close":10357.9688},{"date":"2018-08-02","close":10121.4844},{"date":"2018-08-03","close":10263.375},{"date":"2018-08-06","close":10074.1885},{"date":"2018-08-07","close":10121.4844},{"date":"2018-08-08","close":10830.9355},{"date":"2018-08-09","close":10689.0439},{"date":"2018-08-10","close":10547.1553},{"date":"2018-08-13","close":9695.8145},{"date":"2018-08-14","close":9932.2979},{"date":"2018-08-16","close":9885.001},{"date":"2018-08-17","close":9837.7041},{"date":"2018-08-20","close":9979.5947},{"date":"2018-08-21","close":9932.2979},{"date":"2018-08-22","close":10216.0781},{"date":"2018-08-23","close":10216.0781},{"date":"2018-08-24","close":10121.4844},{"date":"2018-08-27","close":10168.7803},{"date":"2018-08-28","close":10357.9688},{"date":"2018-08-29","close":10405.2646},{"date":"2018-08-30","close":10310.6719},{"date":"2018-08-31","close":10310.6719},{"date":"2018-09-03","close":10641.748},{"date":"2018-09-04","close":10547.1553},{"date":"2018-09-05","close":10263.375},{"date":"2018-09-06","close":10357.9688},{"date":"2018-09-07","close":10168.7803},{"date":"2018-09-10","close":10168.7803},{"date":"2018-09-11","close":10263.375},{"date":"2018-09-12","close":10783.6387},{"date":"2018-09-13","close":10689.0439},{"date":"2018-09-14","close":10972.8242},{"date":"2018-09-17","close":11162.0117},{"date":"2018-09-18","close":11209.3096},{"date":"2018-09-19","close":11966.0547},{"date":"2018-09-20","close":11493.0879},{"date":"2018-09-21","close":11824.1641},{"date":"2018-09-27","close":11256.6035},{"date":"2018-09-28","close":11256.6035},{"date":"2018-10-01","close":10925.5283},{"date":"2018-10-02","close":10499.8584},{"date":"2018-10-04","close":10405.2646},{"date":"2018-10-05","close":9979.5947},{"date":"2018-10-08","close":9932.2979},{"date":"2018-10-10","close":9553.9248},{"date":"2018-10-11","close":8863.3926},{"date":"2018-10-12","close":9440.4141},{"date":"2018-10-15","close":9052.5811},{"date":"2018-10-16","close":9289.0635},{"date":"2018-10-17","close":9648.5186},{"date":"2018-10-18","close":9553.9248},{"date":"2018-10-19","close":9430.9531},{"date":"2018-10-22","close":9298.5234},{"date":"2018-10-23","close":8844.4736},{"date":"2018-10-24","close":8607.9912},{"date":"2018-10-25","close":8721.5029},{"date":"2018-10-26","close":8447.1836},{"date":"2018-10-29","close":8749.8809},{"date":"2018-10-30","close":9553.9248},{"date":"2018-10-31","close":9298.5234},{"date":"2018-11-01","close":8995.8242},{"date":"2018-11-02","close":9071.499},{"date":"2018-11-05","close":8901.2314},{"date":"2018-11-06","close":8882.3105},{"date":"2018-11-07","close":8589.0723},{"date":"2018-11-08","close":8778.2598},{"date":"2018-11-09","close":8929.6104},{"date":"2018-11-12","close":8560.6943},{"date":"2018-11-13","close":8362.0498},{"date":"2018-11-14","close":8570.1553},{"date":"2018-11-15","close":8570.1553},{"date":"2018-11-16","close":8721.5029},{"date":"2018-11-19","close":8655.2891},{"date":"2018-11-20","close":8333.6709},{"date":"2018-11-21","close":8333.6709},{"date":"2018-11-22","close":8314.751},{"date":"2018-11-23","close":8210.7012},{"date":"2018-11-26","close":8390.4268},{"date":"2018-11-27","close":8494.4814},{"date":"2018-11-28","close":8409.3457},{"date":"2018-11-29","close":8267.4551},{"date":"2018-11-30","close":8286.375},{"date":"2018-12-03","close":8655.2891},{"date":"2018-12-04","close":8683.666},{"date":"2018-12-05","close":8551.2363},{"date":"2018-12-06","close":8466.1016},{"date":"2018-12-07","close":8607.9912},{"date":"2018-12-10","close":8276.9141},{"date":"2018-12-11","close":8257.9961},{"date":"2018-12-12","close":8418.8047},{"date":"2018-12-13","close":8598.5312},{"date":"2018-12-14","close":8144.4849},{"date":"2018-12-17","close":7841.7856},{"date":"2018-12-18","close":7841.7856},{"date":"2018-12-19","close":8068.8105},{"date":"2018-12-20","close":8040.4321},{"date":"2018-12-21","close":8040.4321},{"date":"2018-12-24","close":7964.7573},{"date":"2018-12-26","close":7813.4072},{"date":"2018-12-27","close":7957.3896},{"date":"2018-12-28","close":8254.9531},{"date":"2019-01-02","close":9473.9961},{"date":"2019-01-03","close":9138.0391},{"date":"2019-01-04","close":9378.0088},{"date":"2019-01-07","close":9646.7754},{"date":"2019-01-08","close":9070.8486},{"date":"2019-01-09","close":9166.835},{"date":"2019-01-10","close":9320.416},{"date":"2019-01-11","close":9099.6436},{"date":"2019-01-14","close":8830.8779},{"date":"2019-01-15","close":9147.6387},{"date":"2019-01-16","close":9166.835},{"date":"2019-01-17","close":9128.4414},{"date":"2019-01-18","close":9291.6201},{"date":"2019-01-21","close":9368.4111},{"date":"2019-01-22","close":9378.0088},{"date":"2019-01-23","close":9358.8105},{"date":"2019-01-24","close":9128.4414},{"date":"2019-01-25","close":9339.6143},{"date":"2019-01-28","close":9224.4297},{"date":"2019-01-29","close":9090.0469},{"date":"2019-01-30","close":9157.2373},{"date":"2019-01-31","close":9358.8105},{"date":"2019-02-01","close":9272.4219},{"date":"2019-02-07","close":9349.2139},{"date":"2019-02-08","close":9838.751},{"date":"2019-02-11","close":9262.8242},{"date":"2019-02-12","close":9166.835},{"date":"2019-02-13","close":9301.2188},{"date":"2019-02-14","close":9646.7754},{"date":"2019-02-15","close":9531.5898},{"date":"2019-02-18","close":9550.7871},{"date":"2019-02-19","close":9502.7939},{"date":"2019-02-20","close":9262.8242},{"date":"2019-02-21","close":9186.0332},{"date":"2019-02-22","close":9070.8486},{"date":"2019-02-25","close":9109.2432},{"date":"2019-02-26","close":9051.6504},{"date":"2019-02-27","close":9042.0518},{"date":"2019-02-28","close":8955.6621},{"date":"2019-03-04","close":8850.0752},{"date":"2019-03-05","close":8658.1016},{"date":"2019-03-06","close":8610.1064},{"date":"2019-03-07","close":8744.4893},{"date":"2019-03-08","close":8658.1016},{"date":"2019-03-11","close":8610.1064},{"date":"2019-03-12","close":8706.0947},{"date":"2019-03-13","close":8802.082},{"date":"2019-03-14","close":8802.082},{"date":"2019-03-15","close":8821.2793},{"date":"2019-03-18","close":8830.8779},{"date":"2019-03-19","close":8926.8662},{"date":"2019-03-20","close":8907.6689},{"date":"2019-03-21","close":9013.2559},{"date":"2019-03-22","close":9147.6387},{"date":"2019-03-25","close":9234.0273},{"date":"2019-03-26","close":9934.7383},{"date":"2019-03-27","close":10222.7021},{"date":"2019-03-28","close":10030.7266},{"date":"2019-03-29","close":10222.7021},{"date":"2019-04-01","close":10462.6729},{"date":"2019-04-02","close":10462.6729},{"date":"2019-04-03","close":10846.623},{"date":"2019-04-04","close":10606.6533},{"date":"2019-04-05","close":10702.6406},{"date":"2019-04-08","close":10510.665},{"date":"2019-04-09","close":10558.6592},{"date":"2019-04-10","close":10558.6592},{"date":"2019-04-11","close":10798.6289},{"date":"2019-04-12","close":10846.623},{"date":"2019-04-15","close":11038.5977},{"date":"2019-04-16","close":10798.6289},{"date":"2019-04-17","close":10750.6357},{"date":"2019-04-18","close":10606.6533},{"date":"2019-04-19","close":11086.5928},{"date":"2019-04-22","close":10990.6045},{"date":"2019-04-23","close":11950.4824},{"date":"2019-04-24","close":12238.4453},{"date":"2019-04-25","close":12382.4277},{"date":"2019-04-26","close":11326.5625},{"date":"2019-04-29","close":11854.4941},{"date":"2019-04-30","close":11710.5137},{"date":"2019-05-02","close":12670.3916},{"date":"2019-05-03","close":12142.459},{"date":"2019-05-07","close":11422.5498},{"date":"2019-05-08","close":10942.6104},{"date":"2019-05-09","close":10414.6768},{"date":"2019-05-10","close":10702.6406},{"date":"2019-05-13","close":10414.6768},{"date":"2019-05-14","close":10558.6592},{"date":"2019-05-15","close":10942.6104},{"date":"2019-05-16","close":11278.5684},{"date":"2019-05-17","close":11374.5557},{"date":"2019-05-20","close":11278.5684},{"date":"2019-05-21","close":11134.5869},{"date":"2019-05-22","close":11758.5078},{"date":"2019-05-23","close":11566.5303},{"date":"2019-05-24","close":10846.623},{"date":"2019-05-27","close":10558.6592},{"date":"2019-05-28","close":10942.6104},{"date":"2019-05-29","close":10798.6289},{"date":"2019-05-30","close":10894.6172},{"date":"2019-05-31","close":10798.6289},{"date":"2019-06-03","close":11998.4775},{"date":"2019-06-04","close":12190.4512},{"date":"2019-06-05","close":11662.5186},{"date":"2019-06-07","close":12046.4707},{"date":"2019-06-10","close":12814.3721},{"date":"2019-06-11","close":12910.3604},{"date":"2019-06-12","close":13006.3486},{"date":"2019-06-13","close":13342.3066},{"date":"2019-06-14","close":13102.3359},{"date":"2019-06-17","close":13198.3242},{"date":"2019-06-18","close":12862.3662},{"date":"2019-06-19","close":12766.3799},{"date":"2019-06-20","close":13342.3066},{"date":"2019-06-21","close":13726.2568},{"date":"2019-06-24","close":13630.2695},{"date":"2019-06-25","close":12670.3916},{"date":"2019-06-26","close":12574.4033},{"date":"2019-06-27","close":12286.4395},{"date":"2019-06-28","close":12574.4033},{"date":"2019-07-01","close":12094.4639},{"date":"2019-07-02","close":12238.4453},{"date":"2019-07-03","close":11950.4824},{"date":"2019-07-04","close":12094.4639},{"date":"2019-07-05","close":12190.4512},{"date":"2019-07-08","close":11566.5303},{"date":"2019-07-09","close":11422.5498},{"date":"2019-07-10","close":11470.5439},{"date":"2019-07-11","close":11854.4941},{"date":"2019-07-12","close":11662.5186},{"date":"2019-07-15","close":11086.5928},{"date":"2019-07-16","close":11278.5684},{"date":"2019-07-17","close":10990.6045},{"date":"2019-07-18","close":11086.5928},{"date":"2019-07-19","close":11230.5732},{"date":"2019-07-22","close":11422.5498},{"date":"2019-07-23","close":11134.5869},{"date":"2019-07-24","close":10942.6104},{"date":"2019-07-25","close":10894.6172},{"date":"2019-07-26","close":10846.623},{"date":"2019-07-29","close":10558.6592},{"date":"2019-07-30","close":10798.6289},{"date":"2019-07-31","close":10750.6357},{"date":"2019-08-01","close":10462.6729},{"date":"2019-08-02","close":10462.6729},{"date":"2019-08-05","close":9694.7695},{"date":"2019-08-06","close":9310.8193},{"date":"2019-08-07","close":9598.7822},{"date":"2019-08-08","close":10654.6475},{"date":"2019-08-09","close":10606.6533},{"date":"2019-08-12","close":10654.6475},{"date":"2019-08-13","close":10702.6406},{"date":"2019-08-14","close":10894.6172},{"date":"2019-08-16","close":10702.6406},{"date":"2019-08-19","close":11182.5801},{"date":"2019-08-20","close":11422.5498},{"date":"2019-08-21","close":11566.5303},{"date":"2019-08-22","close":11518.5371},{"date":"2019-08-23","close":11662.5186},{"date":"2019-08-26","close":10990.6045},{"date":"2019-08-27","close":11230.5732},{"date":"2019-08-28","close":11326.5625},{"date":"2019-08-29","close":11086.5928},{"date":"2019-08-30","close":11614.5254},{"date":"2019-09-02","close":11662.5186},{"date":"2019-09-03","close":12094.4639},{"date":"2019-09-04","close":11902.4893},{"date":"2019-09-05","close":11758.5078},{"date":"2019-09-06","close":11518.5371},{"date":"2019-09-09","close":11326.5625},{"date":"2019-09-10","close":11662.5186},{"date":"2019-09-11","close":11566.5303},{"date":"2019-09-16","close":11758.5078},{"date":"2019-09-17","close":11806.501},{"date":"2019-09-18","close":12142.459},{"date":"2019-09-19","close":12094.4639},{"date":"2019-09-20","close":12478.416},{"date":"2019-09-23","close":12718.3848},{"date":"2019-09-24","close":12430.4219},{"date":"2019-09-25","close":12382.4277},{"date":"2019-09-26","close":12574.4033},{"date":"2019-09-27","close":12526.4092},{"date":"2019-09-30","close":12526.4092},{"date":"2019-10-01","close":12622.3975},{"date":"2019-10-02","close":12238.4453},{"date":"2019-10-04","close":12094.4639},{"date":"2019-10-07","close":12046.4707},{"date":"2019-10-08","close":12190.4512},{"date":"2019-10-10","close":12046.4707},{"date":"2019-10-11","close":11902.4893},{"date":"2019-10-14","close":12286.4395},{"date":"2019-10-15","close":12526.4092},{"date":"2019-10-16","close":12622.3975},{"date":"2019-10-17","close":12190.4512},{"date":"2019-10-18","close":12382.4277},{"date":"2019-10-21","close":12334.4355},{"date":"2019-10-22","close":12622.3975},{"date":"2019-10-23","close":12430.4219},{"date":"2019-10-24","close":12190.4512},{"date":"2019-10-25","close":12238.4453},{"date":"2019-10-28","close":12142.459},{"date":"2019-10-29","close":12286.4395},{"date":"2019-10-30","close":11998.4775},{"date":"2019-10-31","close":11998.4775},{"date":"2019-11-01","close":11950.4824},{"date":"2019-11-04","close":12142.459},{"date":"2019-11-05","close":12046.4707},{"date":"2019-11-06","close":12478.416},{"date":"2019-11-07","close":11902.4893},{"date":"2019-11-08","close":10798.6289},{"date":"2019-11-11","close":10414.6768},{"date":"2019-11-12","close":10078.7197},{"date":"2019-11-13","close":10030.7266},{"date":"2019-11-14","close":10174.708},{"date":"2019-11-15","close":10222.7021},{"date":"2019-11-18","close":10030.7266},{"date":"2019-11-19","close":10030.7266},{"date":"2019-11-20","close":10270.6963},{"date":"2019-11-21","close":9982.7324},{"date":"2019-11-22","close":9982.7324},{"date":"2019-11-25","close":10078.7197},{"date":"2019-11-26","close":10174.708},{"date":"2019-11-27","close":10222.7021},{"date":"2019-11-28","close":10222.7021},{"date":"2019-11-29","close":10030.7266},{"date":"2019-12-02","close":9982.7324},{"date":"2019-12-03","close":9790.7559},{"date":"2019-12-04","close":9742.7627},{"date":"2019-12-05","close":9838.751},{"date":"2019-12-06","close":9982.7324},{"date":"2019-12-09","close":9886.7451},{"date":"2019-12-10","close":9742.7627},{"date":"2019-12-11","close":9982.7324},{"date":"2019-12-12","close":10030.7266},{"date":"2019-12-13","close":10174.708},{"date":"2019-12-16","close":10222.7021},{"date":"2019-12-17","close":10270.6963},{"date":"2019-12-18","close":10174.708},{"date":"2019-12-19","close":10030.7266},{"date":"2019-12-20","close":10174.708},{"date":"2019-12-23","close":10078.7197},{"date":"2019-12-24","close":9694.7695},{"date":"2019-12-26","close":9790.7559},{"date":"2019-12-27","close":10295.8359},{"date":"2019-12-30","close":10247.2715},{"date":"2020-01-02","close":11024.3154},{"date":"2020-01-03","close":10732.9229},{"date":"2020-01-06","close":10587.2275},{"date":"2020-01-07","close":10635.792},{"date":"2020-01-08","close":10198.7051},{"date":"2020-01-09","close":10781.4883},{"date":"2020-01-10","close":11072.8799},{"date":"2020-01-13","close":11024.3154},{"date":"2020-01-14","close":10830.0537},{"date":"2020-01-15","close":10732.9229},{"date":"2020-01-16","close":10830.0537},{"date":"2020-01-17","close":10781.4883},{"date":"2020-01-20","close":10830.0537},{"date":"2020-01-21","close":10830.0537},{"date":"2020-01-22","close":11072.8799},{"date":"2020-01-23","close":11072.8799},{"date":"2020-01-28","close":10490.0957},{"date":"2020-01-29","close":10684.3574},{"date":"2020-01-30","close":10441.5322},{"date":"2020-01-31","close":10295.8359},{"date":"2020-02-03","close":10441.5322},{"date":"2020-02-04","close":10830.0537},{"date":"2020-02-05","close":10927.1836},{"date":"2020-02-06","close":10975.75},{"date":"2020-02-07","close":10830.0537},{"date":"2020-02-10","close":10878.6191},{"date":"2020-02-11","close":10927.1836},{"date":"2020-02-12","close":9955.8789},{"date":"2020-02-13","close":9761.6172},{"date":"2020-02-14","close":9810.1836},{"date":"2020-02-17","close":10198.7051},{"date":"2020-02-18","close":10101.5742},{"date":"2020-02-19","close":10053.0088},{"date":"2020-02-20","close":10053.0088},{"date":"2020-02-21","close":9907.3125},{"date":"2020-02-24","close":9120.5557},{"date":"2020-02-25","close":9285.6787},{"date":"2020-02-26","close":9120.5557},{"date":"2020-02-27","close":8829.165},{"date":"2020-02-28","close":8042.4077},{"date":"2020-03-02","close":8265.8076},{"date":"2020-03-03","close":8654.3311},{"date":"2020-03-04","close":9013.7129},{"date":"2020-03-05","close":9256.5381},{"date":"2020-03-06","close":9198.2617},{"date":"2020-03-09","close":9198.2617},{"date":"2020-03-10","close":8994.2861},{"date":"2020-03-11","close":8654.3311},{"date":"2020-03-12","close":8280.0},{"date":"2020-03-13","close":7313.9287},{"date":"2020-03-16","close":6692.293},{"date":"2020-03-17","close":6566.0239},{"date":"2020-03-18","close":5924.9624},{"date":"2020-03-19","close":4535.9956},{"date":"2020-03-20","close":5011.9355},{"date":"2020-03-23","close":4759.396},{"date":"2020-03-24","close":5293.6138},{"date":"2020-03-25","close":5730.7012},{"date":"2020-03-26","close":5827.8315},{"date":"2020-03-27","close":5973.5273},{"date":"2020-03-30","close":6294.0586},{"date":"2020-03-31","close":6507.7451},{"date":"2020-04-01","close":6439.7534},{"date":"2020-04-02","close":6663.1543},{"date":"2020-04-03","close":6750.5718},{"date":"2020-04-06","close":7032.25},{"date":"2020-04-07","close":7343.0679},{"date":"2020-04-08","close":7721.8765},{"date":"2020-04-09","close":7770.4424},{"date":"2020-04-10","close":7712.1631},{"date":"2020-04-13","close":7265.3633},{"date":"2020-04-14","close":7352.7808},{"date":"2020-04-16","close":7537.3286},{"date":"2020-04-17","close":7857.8594},{"date":"2020-04-20","close":7828.7207},{"date":"2020-04-21","close":7653.8853},{"date":"2020-04-22","close":7595.6069},{"date":"2020-04-23","close":8226.9551},{"date":"2020-04-24","close":8333.7998},{"date":"2020-04-27","close":8333.7998},{"date":"2020-04-28","close":8120.1123},{"date":"2020-04-29","close":8158.9644},{"date":"2020-05-04","close":8178.3906},{"date":"2020-05-06","close":8693.1826},{"date":"2020-05-07","close":8770.8857},{"date":"2020-05-08","close":8829.165},{"date":"2020-05-11","close":8712.6074},{"date":"2020-05-12","close":8586.3389},{"date":"2020-05-13","close":8343.5117},{"date":"2020-05-14","close":8061.8335},{"date":"2020-05-15","close":8197.8164},{"date":"2020-05-18","close":8226.9551},{"date":"2020-05-19","close":8430.9307},{"date":"2020-05-20","close":8479.4941},{"date":"2020-05-21","close":8654.3311},{"date":"2020-05-22","close":8528.0596},{"date":"2020-05-25","close":8576.625},{"date":"2020-05-26","close":8673.7559},{"date":"2020-05-27","close":8634.9033},{"date":"2020-05-28","close":8411.5029},{"date":"2020-05-29","close":8129.8252},{"date":"2020-06-01","close":8256.0947},{"date":"2020-06-02","close":8275.5205},{"date":"2020-06-03","close":8265.8076},{"date":"2020-06-04","close":8285.2344},{"date":"2020-06-05","close":8353.2256},{"date":"2020-06-08","close":8362.9385},{"date":"2020-06-09","close":8333.7998},{"date":"2020-06-10","close":8450.3555},{"date":"2020-06-11","close":8566.9131},{"date":"2020-06-12","close":8120.1123},{"date":"2020-06-15","close":7255.6499},{"date":"2020-06-16","close":7537.3286},{"date":"2020-06-17","close":7624.7461},{"date":"2020-06-18","close":7605.3198},{"date":"2020-06-19","close":7673.3115},{"date":"2020-06-22","close":7585.894},{"date":"2020-06-23","close":7624.7461},{"date":"2020-06-24","close":7721.8765},{"date":"2020-06-25","close":7605.3198},{"date":"2020-06-26","close":7605.3198},{"date":"2020-06-29","close":7401.3462},{"date":"2020-06-30","close":7362.4941},{"date":"2020-07-01","close":7381.9199},{"date":"2020-07-02","close":7508.1895},{"date":"2020-07-03","close":7517.9028},{"date":"2020-07-06","close":7819.0068},{"date":"2020-07-07","close":7770.4424},{"date":"2020-07-08","close":7741.3027},{"date":"2020-07-09","close":7974.416},{"date":"2020-07-10","close":7799.5811},{"date":"2020-07-13","close":7799.5811},{"date":"2020-07-14","close":7828.7207},{"date":"2020-07-15","close":8129.8252},{"date":"2020-07-16","close":8042.4077},{"date":"2020-07-17","close":7984.1294},{"date":"2020-07-20","close":7945.2769},{"date":"2020-07-21","close":8498.9209},{"date":"2020-07-22","close":8314.3721},{"date":"2020-07-23","close":8139.5386},{"date":"2020-07-24","close":7925.8511},{"date":"2020-07-27","close":7896.7114},{"date":"2020-07-28","close":7964.7026},{"date":"2020-07-29","close":8265.8076},{"date":"2020-07-30","close":8158.9644},{"date":"2020-07-31","close":8265.8076},{"date":"2020-08-03","close":8450.3555},{"date":"2020-08-04","close":8217.2422},{"date":"2020-08-05","close":8188.1025},{"date":"2020-08-06","close":8071.5469},{"date":"2020-08-07","close":7974.416},{"date":"2020-08-10","close":8110.3989},{"date":"2020-08-11","close":8090.9727},{"date":"2020-08-12","close":7916.1382},{"date":"2020-08-13","close":8489.207},{"date":"2020-08-14","close":7916.1382},{"date":"2020-08-18","close":7284.7891},{"date":"2020-08-19","close":7362.4941},{"date":"2020-08-20","close":6886.5542},{"date":"2020-08-21","close":6915.6934},{"date":"2020-08-24","close":6954.5459},{"date":"2020-08-25","close":7255.6499},{"date":"2020-08-26","close":7352.7808},{"date":"2020-08-27","close":7187.6592},{"date":"2020-08-28","close":7294.5029},{"date":"2020-08-31","close":7381.9199},{"date":"2020-09-01","close":7381.9199},{"date":"2020-09-02","close":7780.1548},{"date":"2020-09-03","close":7751.0161},{"date":"2020-09-04","close":7566.4683},{"date":"2020-09-07","close":7634.459},{"date":"2020-09-08","close":7663.5991},{"date":"2020-09-09","close":7644.1724},{"date":"2020-09-10","close":9907.3125},{"date":"2020-09-11","close":9499.3662},{"date":"2020-09-14","close":9955.8789},{"date":"2020-09-15","close":10101.5742},{"date":"2020-09-16","close":10344.4014},{"date":"2020-09-17","close":10247.2715},{"date":"2020-09-18","close":9907.3125},{"date":"2020-09-21","close":9858.748},{"date":"2020-09-22","close":9120.5557},{"date":"2020-09-23","close":10684.3574},{"date":"2020-09-24","close":10441.5322},{"date":"2020-09-25","close":10975.75},{"date":"2020-09-28","close":14229.6221},{"date":"2020-09-29","close":13841.0996},{"date":"2020-10-05","close":14375.3184},{"date":"2020-10-06","close":14715.2744},{"date":"2020-10-07","close":14375.3184},{"date":"2020-10-08","close":15006.667},{"date":"2020-10-12","close":15929.4053},{"date":"2020-10-13","close":16075.1016},{"date":"2020-10-14","close":15638.0137},{"date":"2020-10-15","close":14958.1016},{"date":"2020-10-16","close":14181.0576},{"date":"2020-10-19","close":13841.0996},{"date":"2020-10-20","close":13792.5342},{"date":"2020-10-21","close":13015.4902},{"date":"2020-10-22","close":12772.6631},{"date":"2020-10-23","close":12384.1416},{"date":"2020-10-26","close":11752.7939},{"date":"2020-10-27","close":11898.4902},{"date":"2020-10-28","close":12578.4033},{"date":"2020-10-29","close":12384.1416},{"date":"2020-10-30","close":12092.75},{"date":"2020-11-02","close":12092.75},{"date":"2020-11-03","close":12141.3154},{"date":"2020-11-04","close":12432.707},{"date":"2020-11-05","close":12724.0996},{"date":"2020-11-06","close":12675.5342},{"date":"2020-11-09","close":13306.8828},{"date":"2020-11-10","close":14035.3604},{"date":"2020-11-11","close":13938.2305},{"date":"2020-11-12","close":13355.4482},{"date":"2020-11-13","close":12578.4033},{"date":"2020-11-16","close":12287.0117},{"date":"2020-11-17","close":12578.4033},{"date":"2020-11-18","close":12529.8379},{"date":"2020-11-19","close":12626.9688},{"date":"2020-11-20","close":12724.0996},{"date":"2020-11-23","close":12869.7939},{"date":"2020-11-24","close":13355.4482},{"date":"2020-11-25","close":12481.2734},{"date":"2020-11-26","close":12529.8379},{"date":"2020-11-27","close":12578.4033},{"date":"2020-11-30","close":12675.5342},{"date":"2020-12-01","close":12529.8379},{"date":"2020-12-02","close":12869.7939},{"date":"2020-12-03","close":12578.4033},{"date":"2020-12-04","close":11898.4902},{"date":"2020-12-07","close":11412.8369},{"date":"2020-12-08","close":11461.4023},{"date":"2020-12-09","close":11752.7939},{"date":"2020-12-10","close":11947.0547},{"date":"2020-12-11","close":12189.8809},{"date":"2020-12-14","close":11704.2275},{"date":"2020-12-15","close":11898.4902},{"date":"2020-12-16","close":11995.6201},{"date":"2020-12-17","close":12141.3154},{"date":"2020-12-18","close":12189.8809},{"date":"2020-12-21","close":11801.3584},{"date":"2020-12-22","close":12481.2734},{"date":"2020-12-23","close":12578.4033},{"date":"2020-12-24","close":12092.75},{"date":"2020-12-28","close":11801.3584},{"date":"2020-12-29","close":12092.75},{"date":"2020-12-30","close":12626.9688},{"date":"2021-01-04","close":13743.9697},{"date":"2021-01-05","close":13501.1426},{"date":"2021-01-06","close":12918.3604},{"date":"2021-01-07","close":13404.0137},{"date":"2021-01-08","close":14181.0576},{"date":"2021-01-11","close":17240.668},{"date":"2021-01-12","close":16123.668},{"date":"2021-01-13","close":16512.1895},{"date":"2021-01-14","close":16269.3633},{"date":"2021-01-15","close":15589.4492},{"date":"2021-01-18","close":16075.1016},{"date":"2021-01-19","close":16657.8848},{"date":"2021-01-20","close":16172.2324},{"date":"2021-01-21","close":16852.1465},{"date":"2021-01-22","close":16172.2324},{"date":"2021-01-25","close":18357.668},{"date":"2021-01-26","close":17969.1484},{"date":"2021-01-27","close":17094.9746},{"date":"2021-01-28","close":16317.9287},{"date":"2021-01-29","close":15249.4922},{"date":"2021-02-01","close":15540.8848},{"date":"2021-02-02","close":16269.3633},{"date":"2021-02-03","close":16560.7539},{"date":"2021-02-04","close":16512.1895},{"date":"2021-02-05","close":16415.0605},{"date":"2021-02-08","close":15395.1885},{"date":"2021-02-09","close":15492.3184},{"date":"2021-02-10","close":15735.1445},{"date":"2021-02-15","close":16706.4512},{"date":"2021-02-16","close":19523.2363},{"date":"2021-02-17","close":20688.8027},{"date":"2021-02-18","close":18843.3223},{"date":"2021-02-19","close":19571.7988},{"date":"2021-02-22","close":18454.8008},{"date":"2021-02-23","close":18600.4941},{"date":"2021-02-24","close":17823.4512},{"date":"2021-02-25","close":18454.8008},{"date":"2021-02-26","close":17872.0176},{"date":"2021-03-02","close":18017.7129},{"date":"2021-03-03","close":18940.4531},{"date":"2021-03-04","close":18309.1055},{"date":"2021-03-05","close":18503.3633},{"date":"2021-03-08","close":18114.8438},{"date":"2021-03-09","close":18066.2773},{"date":"2021-03-10","close":17920.582},{"date":"2021-03-11","close":17920.582},{"date":"2021-03-12","close":18357.668},{"date":"2021-03-15","close":18503.3633},{"date":"2021-03-16","close":16900.709},{"date":"2021-03-17","close":17094.9746},{"date":"2021-03-18","close":16949.2773},{"date":"2021-03-19","close":16706.4512},{"date":"2021-03-22","close":16852.1465},{"date":"2021-03-23","close":15832.2754},{"date":"2021-03-24","close":15686.5791},{"date":"2021-03-25","close":15686.5791},{"date":"2021-03-26","close":15346.6221},{"date":"2021-03-29","close":14860.9707},{"date":"2021-03-30","close":15735.1445},{"date":"2021-03-31","close":15492.3184},{"date":"2021-04-01","close":15783.7109},{"date":"2021-04-02","close":16220.7979},{"date":"2021-04-05","close":16269.3633},{"date":"2021-04-06","close":15880.8408},{"date":"2021-04-07","close":15589.4492},{"date":"2021-04-08","close":15443.7529},{"date":"2021-04-09","close":15589.4492},{"date":"2021-04-12","close":15492.3184},{"date":"2021-04-13","close":16560.7539},{"date":"2021-04-14","close":16560.7539},{"date":"2021-04-15","close":16269.3633},{"date":"2021-04-16","close":16997.8438},{"date":"2021-04-19","close":17386.3633},{"date":"2021-04-20","close":17240.668},{"date":"2021-04-21","close":16852.1465},{"date":"2021-04-22","close":16755.0156},{"date":"2021-04-23","close":16803.5801},{"date":"2021-04-26","close":16706.4512},{"date":"2021-04-27","close":16415.0605},{"date":"2021-04-28","close":16220.7979},{"date":"2021-04-29","close":15735.1445},{"date":"2021-04-30","close":15589.4492},{"date":"2021-05-03","close":15492.3184},{"date":"2021-05-04","close":15249.4922},{"date":"2021-05-06","close":19814.6289},{"date":"2021-05-07","close":19911.7578},{"date":"2021-05-10","close":19280.4082},{"date":"2021-05-11","close":18066.2773},{"date":"2021-05-12","close":18794.7578},{"date":"2021-05-13","close":18260.5371},{"date":"2021-05-14","close":17629.1895},{"date":"2021-05-17","close":17289.2344},{"date":"2021-05-18","close":17094.9746},{"date":"2021-05-20","close":17629.1895},{"date":"2021-05-21","close":17483.4941},{"date":"2021-05-24","close":16803.5801},{"date":"2021-05-25","close":17386.3633},{"date":"2021-05-26","close":17337.7988},{"date":"2021-05-27","close":17289.2344},{"date":"2021-05-28","close":17920.582},{"date":"2021-05-31","close":18211.9727},{"date":"2021-06-01","close":18211.9727},{"date":"2021-06-02","close":18600.4941},{"date":"2021-06-03","close":18746.1914},{"date":"2021-06-04","close":18309.1055},{"date":"2021-06-07","close":17774.8848},{"date":"2021-06-08","close":17337.7988},{"date":"2021-06-09","close":17386.3633},{"date":"2021-06-10","close":17337.7988},{"date":"2021-06-11","close":17677.7559},{"date":"2021-06-14","close":18406.2344},{"date":"2021-06-15","close":18066.2773},{"date":"2021-06-16","close":18114.8438},{"date":"2021-06-17","close":18649.0605},{"date":"2021-06-18","close":18697.625},{"date":"2021-06-21","close":18406.2344},{"date":"2021-06-22","close":19086.1484},{"date":"2021-06-23","close":18697.625},{"date":"2021-06-24","close":18551.9297},{"date":"2021-06-25","close":18503.3633},{"date":"2021-06-28","close":18357.668},{"date":"2021-06-29","close":18114.8438},{"date":"2021-06-30","close":18260.5371},{"date":"2021-07-01","close":17823.4512},{"date":"2021-07-02","close":17872.0176},{"date":"2021-07-05","close":18211.9727},{"date":"2021-07-06","close":18260.5371},{"date":"2021-07-07","close":17774.8848},{"date":"2021-07-08","close":17434.9316},{"date":"2021-07-09","close":17192.1035},{"date":"2021-07-12","close":17192.1035},{"date":"2021-07-13","close":17337.7988},{"date":"2021-07-14","close":17483.4941},{"date":"2021-07-15","close":17483.4941},{"date":"2021-07-16","close":17240.668},{"date":"2021-07-19","close":17094.9746},{"date":"2021-07-20","close":16997.8438},{"date":"2021-07-21","close":17240.668},{"date":"2021-07-22","close":17192.1035},{"date":"2021-07-23","close":16997.8438},{"date":"2021-07-26","close":16852.1465},{"date":"2021-07-27","close":17192.1035},{"date":"2021-07-28","close":17483.4941},{"date":"2021-07-29","close":17532.0586},{"date":"2021-07-30","close":17677.7559},{"date":"2021-08-02","close":18066.2773},{"date":"2021-08-03","close":18163.4102},{"date":"2021-08-04","close":18163.4102},{"date":"2021-08-05","close":18357.668},{"date":"2021-08-06","close":18940.4531},{"date":"2021-08-09","close":18551.9297},{"date":"2021-08-10","close":17969.1484},{"date":"2021-08-11","close":17337.7988},{"date":"2021-08-12","close":17580.625},{"date":"2021-08-13","close":17434.9316},{"date":"2021-08-17","close":16512.1895},{"date":"2021-08-18","close":16609.3203},{"date":"2021-08-19","close":15735.1445},{"date":"2021-08-20","close":14909.5352},{"date":"2021-08-23","close":15346.6221},{"date":"2021-08-24","close":15929.4062},{"date":"2021-08-25","close":15832.2754},{"date":"2021-08-26","close":15929.4062},{"date":"2021-08-27","close":15783.7109},{"date":"2021-08-30","close":15783.7109},{"date":"2021-08-31","close":15977.9717},{"date":"2021-09-01","close":16172.2324},{"date":"2021-09-02","close":16317.9287},{"date":"2021-09-03","close":16317.9287},{"date":"2021-09-06","close":16269.3633},{"date":"2021-09-07","close":15977.9717},{"date":"2021-09-08","close":15880.8408},{"date":"2021-09-09","close":15589.4492},{"date":"2021-09-10","close":15832.2754},{"date":"2021-09-13","close":15492.3184},{"date":"2021-09-14","close":15540.8848},{"date":"2021-09-15","close":15443.7529},{"date":"2021-09-16","close":15200.9268},{"date":"2021-09-17","close":15395.1885},{"date":"2021-09-23","close":15346.6221},{"date":"2021-09-24","close":15686.5791},{"date":"2021-09-27","close":15492.3184},{"date":"2021-09-28","close":14909.5352},{"date":"2021-09-29","close":14666.71},{"date":"2021-09-30","close":14715.2744},{"date":"2021-10-01","close":14958.1006},{"date":"2021-10-05","close":14423.8838},{"date":"2021-10-06","close":13646.8379},{"date":"2021-10-07","close":13889.665},{"date":"2021-10-08","close":13889.665},{"date":"2021-10-12","close":13889.665},{"date":"2021-10-13","close":14181.0576},{"date":"2021-10-14","close":14666.71},{"date":"2021-10-15","close":14569.5781},{"date":"2021-10-18","close":15103.7979},{"date":"2021-10-19","close":15929.4062},{"date":"2021-10-20","close":15443.7529},{"date":"2021-10-21","close":15152.3623},{"date":"2021-10-22","close":15346.6221},{"date":"2021-10-25","close":15200.9268},{"date":"2021-10-26","close":15540.8848},{"date":"2021-10-27","close":15249.4922},{"date":"2021-10-28","close":15443.7529},{"date":"2021-10-29","close":15152.3623},{"date":"2021-11-01","close":15055.2314},{"date":"2021-11-02","close":15200.9268},{"date":"2021-11-03","close":14569.5781},{"date":"2021-11-04","close":14375.3174},{"date":"2021-11-05","close":14181.0576},{"date":"2021-11-08","close":14763.8398},{"date":"2021-11-09","close":14278.1875},{"date":"2021-11-10","close":13889.665},{"date":"2021-11-11","close":13986.7949},{"date":"2021-11-12","close":14423.8838},{"date":"2021-11-15","close":15443.7529},{"date":"2021-11-16","close":15589.4492},{"date":"2021-11-17","close":15589.4492},{"date":"2021-11-18","close":15735.1445},{"date":"2021-11-19","close":16220.7979},{"date":"2021-11-22","close":16317.9287},{"date":"2021-11-23","close":15783.7109},{"date":"2021-11-24","close":15686.5791},{"date":"2021-11-25","close":15735.1445},{"date":"2021-11-26","close":14909.5352},{"date":"2021-11-29","close":14375.3174},{"date":"2021-11-30","close":13792.5342},{"date":"2021-12-01","close":14181.0576},{"date":"2021-12-02","close":14860.9707},{"date":"2021-12-03","close":15055.2314},{"date":"2021-12-06","close":15346.6221},{"date":"2021-12-07","close":15832.2754},{"date":"2021-12-08","close":15492.3184},{"date":"2021-12-09","close":15589.4492},{"date":"2021-12-10","close":15298.0576},{"date":"2021-12-13","close":15832.2754},{"date":"2021-12-14","close":15540.8848},{"date":"2021-12-15","close":15735.1445},{"date":"2021-12-16","close":15783.7109},{"date":"2021-12-17","close":16657.8848},{"date":"2021-12-20","close":16123.668},{"date":"2021-12-21","close":16755.0156},{"date":"2021-12-22","close":16706.4512},{"date":"2021-12-23","close":16997.8438},{"date":"2021-12-24","close":16706.4512},{"date":"2021-12-27","close":16852.1465},{"date":"2021-12-28","close":17386.3633},{"date":"2021-12-29","close":17797.0645},{"date":"2021-12-30","close":17014.7754},{"date":"2022-01-03","close":18200.0},{"date":"2022-01-04","close":17503.707},{"date":"2022-01-05","close":17845.959},{"date":"2022-01-06","close":16183.5947},{"date":"2022-01-07","close":16672.5273},{"date":"2022-01-10","close":16672.5273},{"date":"2022-01-11","close":20388.3965},{"date":"2022-01-12","close":21121.793},{"date":"2022-01-13","close":19850.5742},{"date":"2022-01-14","close":19752.7891},{"date":"2022-01-17","close":20779.541},{"date":"2022-01-18","close":21121.793},{"date":"2022-01-19","close":19606.1074},{"date":"2022-01-20","close":20143.9316},{"date":"2022-01-21","close":18872.7129},{"date":"2022-01-24","close":19117.1777},{"date":"2022-01-25","close":19557.2148},{"date":"2022-01-26","close":19557.2148},{"date":"2022-01-27","close":19703.8926},{"date":"2022-01-28","close":20486.1816},{"date":"2022-02-03","close":19606.1074},{"date":"2022-02-04","close":19850.5742},{"date":"2022-02-07","close":19263.8555},{"date":"2022-02-08","close":18150.0},{"date":"2022-02-09","close":18350.0},{"date":"2022-02-10","close":17601.4922},{"date":"2022-02-11","close":17650.3867},{"date":"2022-02-14","close":16623.6328},{"date":"2022-02-15","close":16281.3818},{"date":"2022-02-16","close":17308.1348},{"date":"2022-02-17","close":17014.7754},{"date":"2022-02-18","close":17503.707},{"date":"2022-02-21","close":17503.707},{"date":"2022-02-22","close":17503.707},{"date":"2022-02-23","close":17503.707},{"date":"2022-02-24","close":16623.6328},{"date":"2022-02-25","close":17308.1348},{"date":"2022-02-28","close":17308.1348},{"date":"2022-03-02","close":17650.3867},{"date":"2022-03-03","close":17992.6387},{"date":"2022-03-04","close":17992.6387},{"date":"2022-03-07","close":16965.8848},{"date":"2022-03-08","close":17014.7754},{"date":"2022-03-10","close":17014.7754},{"date":"2022-03-11","close":17063.6699},{"date":"2022-03-14","close":17259.2441},{"date":"2022-03-15","close":16868.0977},{"date":"2022-03-16","close":17014.7754},{"date":"2022-03-17","close":17894.8496},{"date":"2022-03-18","close":17845.959},{"date":"2022-03-21","close":17845.959},{"date":"2022-03-22","close":18090.4238},{"date":"2022-03-23","close":17748.1719},{"date":"2022-03-24","close":17845.959},{"date":"2022-03-25","close":17845.959},{"date":"2022-03-28","close":18041.5312},{"date":"2022-03-29","close":17845.959},{"date":"2022-03-30","close":17943.7441},{"date":"2022-03-31","close":17699.2793},{"date":"2022-04-01","close":17259.2441},{"date":"2022-04-04","close":17797.0645},{"date":"2022-04-05","close":17601.4922},{"date":"2022-04-06","close":19117.1777},{"date":"2022-04-07","close":19508.3223},{"date":"2022-04-08","close":18774.9238},{"date":"2022-04-11","close":18481.5664},{"date":"2022-04-12","close":18237.1035},{"date":"2022-04-13","close":18530.4609},{"date":"2022-04-14","close":18970.498},{"date":"2022-04-15","close":19019.3926},{"date":"2022-04-18","close":18677.1387},{"date":"2022-04-19","close":18823.8184},{"date":"2022-04-20","close":19263.8555},{"date":"2022-04-21","close":18921.6055},{"date":"2022-04-22","close":18872.7129},{"date":"2022-04-25","close":17699.2793},{"date":"2022-04-26","close":17601.4922},{"date":"2022-04-27","close":17210.3496},{"date":"2022-04-28","close":16965.8848},{"date":"2022-04-29","close":17112.5645},{"date":"2022-05-02","close":17259.2441},{"date":"2022-05-03","close":17357.0293},{"date":"2022-05-04","close":16916.9902},{"date":"2022-05-06","close":16574.7402},{"date":"2022-05-09","close":15950.0},{"date":"2022-05-10","close":15841.3438},{"date":"2022-05-11","close":16036.917},{"date":"2022-05-12","close":16134.7012},{"date":"2022-05-13","close":17357.0293},{"date":"2022-05-16","close":17405.9219},{"date":"2022-05-17","close":18041.5312},{"date":"2022-05-18","close":18041.5312},{"date":"2022-05-19","close":18774.9238},{"date":"2022-05-20","close":18481.5664},{"date":"2022-05-23","close":18432.6758},{"date":"2022-05-24","close":18090.4238},{"date":"2022-05-25","close":17894.8496},{"date":"2022-05-26","close":17797.0645},{"date":"2022-05-27","close":17601.4922},{"date":"2022-05-30","close":17894.8496},{"date":"2022-05-31","close":17943.7441},{"date":"2022-06-02","close":18237.1035},{"date":"2022-06-03","close":18090.4238},{"date":"2022-06-07","close":17308.1348},{"date":"2022-06-08","close":16965.8848},{"date":"2022-06-09","close":17014.7754},{"date":"2022-06-10","close":17112.5645},{"date":"2022-06-13","close":16281.3818},{"date":"2022-06-14","close":15939.1299},{"date":"2022-06-15","close":15254.6279},{"date":"2022-06-16","close":15205.7354},{"date":"2022-06-17","close":15401.3066},{"date":"2022-06-20","close":14863.4834},{"date":"2022-06-21","close":14912.377},{"date":"2022-06-22","close":13738.9434},{"date":"2022-06-23","close":12907.7607},{"date":"2022-06-24","close":13738.9434},{"date":"2022-06-27","close":14863.4834},{"date":"2022-06-28","close":14912.377},{"date":"2022-06-29","close":14814.5908},{"date":"2022-06-30","close":13787.8369},{"date":"2022-07-01","close":13983.4092},{"date":"2022-07-04","close":13690.0498},{"date":"2022-07-05","close":13983.4092},{"date":"2022-07-06","close":13592.2637},{"date":"2022-07-07","close":14081.1953},{"date":"2022-07-08","close":14081.1953},{"date":"2022-07-11","close":14716.8047},{"date":"2022-07-12","close":14130.0879},{"date":"2022-07-13","close":14178.9805},{"date":"2022-07-14","close":14081.1953},{"date":"2022-07-15","close":14374.5537},{"date":"2022-07-18","close":14619.0186},{"date":"2022-07-19","close":14472.3389},{"date":"2022-07-20","close":14374.5537},{"date":"2022-07-21","close":15010.1621},{"date":"2022-07-22","close":14667.9111},{"date":"2022-07-25","close":14716.8047},{"date":"2022-07-26","close":14667.9111},{"date":"2022-07-27","close":14716.8047},{"date":"2022-07-28","close":14912.377},{"date":"2022-07-29","close":14961.2695},{"date":"2022-08-01","close":15107.9482},{"date":"2022-08-02","close":15547.9854},{"date":"2022-08-03","close":15792.4512},{"date":"2022-08-04","close":15645.7725},{"date":"2022-08-05","close":15596.8789},{"date":"2022-08-08","close":15303.5205},{"date":"2022-08-09","close":15205.7354},{"date":"2022-08-10","close":14863.4834},{"date":"2022-08-11","close":15059.0557},{"date":"2022-08-12","close":15156.8418},{"date":"2022-08-16","close":15499.0928},{"date":"2022-08-17","close":15450.1992},{"date":"2022-08-18","close":15401.3066},{"date":"2022-08-19","close":15010.1621},{"date":"2022-08-22","close":14325.6602},{"date":"2022-08-23","close":13885.623},{"date":"2022-08-24","close":14032.3018},{"date":"2022-08-25","close":14423.4463},{"date":"2022-08-26","close":14227.874},{"date":"2022-08-29","close":13641.1572},{"date":"2022-08-30","close":14178.9805},{"date":"2022-08-31","close":14472.3389},{"date":"2022-09-01","close":13934.5166},{"date":"2022-09-02","close":13738.9434},{"date":"2022-09-05","close":13641.1572},{"date":"2022-09-06","close":14130.0879},{"date":"2022-09-07","close":13690.0498},{"date":"2022-09-08","close":13592.2637},{"date":"2022-09-13","close":14130.0879},{"date":"2022-09-14","close":13885.623},{"date":"2022-09-15","close":13787.8369},{"date":"2022-09-16","close":13836.7305},{"date":"2022-09-19","close":14374.5537},{"date":"2022-09-20","close":14276.7676},{"date":"2022-09-21","close":14081.1953},{"date":"2022-09-22","close":14374.5537},{"date":"2022-09-23","close":14863.4834},{"date":"2022-09-26","close":13347.7988},{"date":"2022-09-27","close":13201.1191},{"date":"2022-09-28","close":12467.7236},{"date":"2022-09-29","close":12712.1895},{"date":"2022-09-30","close":12809.9756},{"date":"2022-10-04","close":13494.4785},{"date":"2022-10-05","close":13201.1191},{"date":"2022-10-06","close":13494.4785},{"date":"2022-10-07","close":13494.4785},{"date":"2022-10-11","close":12761.082},{"date":"2022-10-12","close":12614.4033},{"date":"2022-10-13","close":11685.4365},{"date":"2022-10-14","close":12027.6865},{"date":"2022-10-17","close":12272.1523},{"date":"2022-10-18","close":12418.8311},{"date":"2022-10-19","close":12369.9385},{"date":"2022-10-20","close":12321.0449},{"date":"2022-10-21","close":12125.4736},{"date":"2022-10-24","close":12223.2598},{"date":"2022-10-25","close":12712.1895},{"date":"2022-10-26","close":12369.9385},{"date":"2022-10-27","close":12418.8311},{"date":"2022-10-28","close":12076.5811},{"date":"2022-10-31","close":12174.3662},{"date":"2022-11-01","close":12516.6182},{"date":"2022-11-02","close":12467.7236},{"date":"2022-11-03","close":12467.7236},{"date":"2022-11-04","close":12467.7236},{"date":"2022-11-07","close":12565.5107},{"date":"2022-11-08","close":12858.8682},{"date":"2022-11-09","close":13054.4404},{"date":"2022-11-10","close":12907.7607},{"date":"2022-11-11","close":13347.7988},{"date":"2022-11-14","close":13347.7988},{"date":"2022-11-15","close":13787.8369},{"date":"2022-11-16","close":13641.1572},{"date":"2022-11-17","close":13347.7988},{"date":"2022-11-18","close":13347.7988},{"date":"2022-11-21","close":12907.7607},{"date":"2022-11-22","close":12467.7236},{"date":"2022-11-23","close":12712.1895},{"date":"2022-11-24","close":13005.5479},{"date":"2022-11-25","close":12712.1895},{"date":"2022-11-28","close":12418.8311},{"date":"2022-11-29","close":12516.6182},{"date":"2022-11-30","close":12565.5107},{"date":"2022-12-01","close":12907.7607},{"date":"2022-12-02","close":13005.5479},{"date":"2022-12-05","close":13005.5479},{"date":"2022-12-06","close":12418.8311},{"date":"2022-12-07","close":12174.3662},{"date":"2022-12-08","close":12174.3662},{"date":"2022-12-09","close":12174.3662},{"date":"2022-12-12","close":12418.8311},{"date":"2022-12-13","close":12272.1523},{"date":"2022-12-14","close":12614.4033},{"date":"2022-12-15","close":12565.5107},{"date":"2022-12-16","close":12223.2598},{"date":"2022-12-19","close":12223.2598},{"date":"2022-12-20","close":11881.0078},{"date":"2022-12-21","close":11489.8633},{"date":"2022-12-22","close":11636.543},{"date":"2022-12-23","close":11000.9336},{"date":"2022-12-26","close":11000.9336},{"date":"2022-12-27","close":11392.0781},{"date":"2022-12-28","close":11273.4102},{"date":"2022-12-29","close":10927.2979},{"date":"2023-01-02","close":10927.2979},{"date":"2023-01-03","close":11026.1865},{"date":"2023-01-04","close":11372.3008},{"date":"2023-01-05","close":11372.3008},{"date":"2023-01-06","close":11471.1895},{"date":"2023-01-09","close":11866.748},{"date":"2023-01-10","close":11817.3037},{"date":"2023-01-11","close":11916.1924},{"date":"2023-01-12","close":11767.8584},{"date":"2023-01-13","close":11965.6377},{"date":"2023-01-16","close":12015.082},{"date":"2023-01-17","close":11965.6377},{"date":"2023-01-18","close":12509.5303},{"date":"2023-01-19","close":12410.6406},{"date":"2023-01-20","close":12163.416},{"date":"2023-01-25","close":12558.9746},{"date":"2023-01-26","close":12469.9746},{"date":"2023-01-27","close":12460.085},{"date":"2023-01-30","close":12509.5303},{"date":"2023-01-31","close":12509.5303},{"date":"2023-02-01","close":12667.7529},{"date":"2023-02-02","close":12835.8662},{"date":"2023-02-03","close":13617.0938},{"date":"2023-02-06","close":14457.6543},{"date":"2023-02-07","close":14586.2109},{"date":"2023-02-08","close":14635.6553},{"date":"2023-02-09","close":14971.8799},{"date":"2023-02-10","close":14437.877},{"date":"2023-02-13","close":14556.5439},{"date":"2023-02-14","close":15041.1035},{"date":"2023-02-15","close":14625.7666},{"date":"2023-02-16","close":14932.3252},{"date":"2023-02-17","close":14734.5449},{"date":"2023-02-20","close":14418.0986},{"date":"2023-02-21","close":14516.9883},{"date":"2023-02-22","close":14685.1006},{"date":"2023-02-23","close":14882.8799},{"date":"2023-02-24","close":14833.4346},{"date":"2023-02-27","close":14853.2129},{"date":"2023-02-28","close":15199.3262},{"date":"2023-03-02","close":14932.3252},{"date":"2023-03-03","close":14952.1025},{"date":"2023-03-06","close":15772.8857},{"date":"2023-03-07","close":15871.7754},{"date":"2023-03-08","close":15327.8828},{"date":"2023-03-09","close":15327.8828},{"date":"2023-03-10","close":14625.7666},{"date":"2023-03-13","close":14358.7656},{"date":"2023-03-14","close":13547.8711},{"date":"2023-03-15","close":14279.6533},{"date":"2023-03-16","close":14625.7666},{"date":"2023-03-17","close":15130.1035},{"date":"2023-03-20","close":15406.9951},{"date":"2023-03-21","close":15347.6611},{"date":"2023-03-22","close":16049.7764},{"date":"2023-03-23","close":16198.1104},{"date":"2023-03-24","close":16247.5557},{"date":"2023-03-27","close":15753.1074},{"date":"2023-03-28","close":15950.8867},{"date":"2023-03-29","close":16010.2217},{"date":"2023-03-30","close":16999.1152},{"date":"2023-03-31","close":16079.4434},{"date":"2023-04-03","close":16267.334},{"date":"2023-04-04","close":15575.1064},{"date":"2023-04-05","close":15683.8848},{"date":"2023-04-06","close":15149.8809},{"date":"2023-04-07","close":15495.9951},{"date":"2023-04-10","close":15041.1035},{"date":"2023-04-11","close":15555.3291},{"date":"2023-04-12","close":15733.3301},{"date":"2023-04-13","close":16583.7793},{"date":"2023-04-14","close":16692.5586},{"date":"2023-04-17","close":16514.5586},{"date":"2023-04-18","close":17889.1211},{"date":"2023-04-19","close":17206.7832},{"date":"2023-04-20","close":18255.0137},{"date":"2023-04-21","close":18690.127},{"date":"2023-04-24","close":18205.5684},{"date":"2023-04-25","close":17404.5645},{"date":"2023-04-26","close":16712.3379},{"date":"2023-04-27","close":16939.7832},{"date":"2023-04-28","close":16583.7793},{"date":"2023-05-02","close":17493.5645},{"date":"2023-05-03","close":17246.3418},{"date":"2023-05-04","close":17206.7832},{"date":"2023-05-08","close":17414.4512},{"date":"2023-05-09","close":16910.1152},{"date":"2023-05-10","close":16603.5586},{"date":"2023-05-11","close":16672.7812},{"date":"2023-05-12","close":16623.3359},{"date":"2023-05-15","close":16989.2285},{"date":"2023-05-16","close":16870.5605},{"date":"2023-05-17","close":16910.1152},{"date":"2023-05-18","close":17552.8984},{"date":"2023-05-19","close":18086.9023},{"date":"2023-05-22","close":18027.5684},{"date":"2023-05-23","close":17750.6777},{"date":"2023-05-24","close":17374.8965},{"date":"2023-05-25","close":17345.2305},{"date":"2023-05-26","close":17404.5645},{"date":"2023-05-30","close":18126.457},{"date":"2023-05-31","close":17760.5664},{"date":"2023-06-01","close":17800.1211},{"date":"2023-06-02","close":17661.6777},{"date":"2023-06-05","close":17641.8984},{"date":"2023-06-07","close":17819.9004},{"date":"2023-06-08","close":17770.4551},{"date":"2023-06-09","close":17780.3438},{"date":"2023-06-12","close":19619.6895},{"date":"2023-06-13","close":21459.0352},{"date":"2023-06-14","close":20222.916},{"date":"2023-06-15","close":19827.3574},{"date":"2023-06-16","close":20124.0273},{"date":"2023-06-19","close":20420.6953},{"date":"2023-06-20","close":19679.0234},{"date":"2023-06-21","close":19006.5742},{"date":"2023-06-22","close":19214.2422},{"date":"2023-06-23","close":19214.2422},{"date":"2023-06-26","close":19609.8027},{"date":"2023-06-27","close":18986.7949},{"date":"2023-06-28","close":18591.2383},{"date":"2023-06-29","close":18245.125},{"date":"2023-06-30","close":18482.459},{"date":"2023-07-03","close":19481.2441},{"date":"2023-07-04","close":20173.4727},{"date":"2023-07-05","close":20222.916},{"date":"2023-07-06","close":19777.9121},{"date":"2023-07-07","close":19975.6934},{"date":"2023-07-10","close":18383.5703},{"date":"2023-07-11","close":18838.4609},{"date":"2023-07-12","close":19036.2402},{"date":"2023-07-13","close":20124.0273},{"date":"2023-07-14","close":19421.9102},{"date":"2023-07-17","close":19698.8027},{"date":"2023-07-18","close":20470.1406},{"date":"2023-07-19","close":22596.2656},{"date":"2023-07-20","close":22942.3789},{"date":"2023-07-21","close":21953.4844},{"date":"2023-07-24","close":21261.2559},{"date":"2023-07-25","close":20816.252},{"date":"2023-07-26","close":19550.4688},{"date":"2023-07-27","close":19629.5781},{"date":"2023-07-28","close":19975.6934},{"date":"2023-07-31","close":20964.5879},{"date":"2023-08-01","close":20618.4746},{"date":"2023-08-02","close":19679.0234},{"date":"2023-08-03","close":18571.459},{"date":"2023-08-04","close":18630.793},{"date":"2023-08-07","close":18442.9043},{"date":"2023-08-08","close":18037.457},{"date":"2023-08-09","close":18403.3496},{"date":"2023-08-10","close":17810.0117},{"date":"2023-08-11","close":19926.2461},{"date":"2023-08-14","close":18838.4609},{"date":"2023-08-16","close":19273.5762},{"date":"2023-08-17","close":18828.5723},{"date":"2023-08-18","close":18660.4609},{"date":"2023-08-21","close":18818.6855},{"date":"2023-08-22","close":19431.8008},{"date":"2023-08-23","close":19975.6934},{"date":"2023-08-24","close":20124.0273},{"date":"2023-08-25","close":20173.4727},{"date":"2023-08-28","close":20618.4746},{"date":"2023-08-29","close":20371.25},{"date":"2023-08-30","close":21607.3691},{"date":"2023-08-31","close":22052.373},{"date":"2023-09-01","close":22250.1523},{"date":"2023-09-04","close":23634.6074},{"date":"2023-09-05","close":25513.5078},{"date":"2023-09-06","close":25562.9531},{"date":"2023-09-07","close":26749.627},{"date":"2023-09-08","close":25810.1758},{"date":"2023-09-11","close":27886.8574},{"date":"2023-09-12","close":27689.0781},{"date":"2023-09-13","close":25661.8418},{"date":"2023-09-14","close":27244.0762},{"date":"2023-09-15","close":25760.7324},{"date":"2023-09-18","close":25464.0645},{"date":"2023-09-19","close":24475.168},{"date":"2023-09-20","close":24623.502},{"date":"2023-09-21","close":23189.6035},{"date":"2023-09-22","close":23189.6035},{"date":"2023-09-25","close":22991.8242},{"date":"2023-09-26","close":22892.9355},{"date":"2023-09-27","close":22843.4902},{"date":"2023-10-04","close":22299.5977},{"date":"2023-10-05","close":22596.2656},{"date":"2023-10-06","close":23782.9414},{"date":"2023-10-10","close":22991.8242},{"date":"2023-10-11","close":24722.3926},{"date":"2023-10-12","close":25167.3945},{"date":"2023-10-13","close":25019.0605},{"date":"2023-10-16","close":23684.0508},{"date":"2023-10-17","close":25216.8379},{"date":"2023-10-18","close":24969.6152},{"date":"2023-10-19","close":23239.0469},{"date":"2023-10-20","close":22299.5977},{"date":"2023-10-23","close":21607.3691},{"date":"2023-10-24","close":23288.4922},{"date":"2023-10-25","close":22892.9355},{"date":"2023-10-26","close":21557.9238},{"date":"2023-10-27","close":21014.0332},{"date":"2023-10-30","close":21557.9238},{"date":"2023-10-31","close":20074.582},{"date":"2023-11-01","close":20173.4727},{"date":"2023-11-02","close":21706.2578},{"date":"2023-11-03","close":22002.9297},{"date":"2023-11-06","close":22695.1562},{"date":"2023-11-07","close":22991.8242},{"date":"2023-11-08","close":23140.1582},{"date":"2023-11-09","close":22892.9355},{"date":"2023-11-10","close":23337.9375},{"date":"2023-11-13","close":22299.5977},{"date":"2023-11-14","close":23486.2715},{"date":"2023-11-15","close":24425.7246},{"date":"2023-11-16","close":25464.0645},{"date":"2023-11-17","close":25909.0664},{"date":"2023-11-20","close":26057.4004},{"date":"2023-11-21","close":27491.2988},{"date":"2023-11-22","close":27441.8555},{"date":"2023-11-23","close":26304.625},{"date":"2023-11-24","close":27639.6328},{"date":"2023-11-27","close":29469.0898},{"date":"2023-11-28","close":30804.0996},{"date":"2023-11-29","close":31199.6582},{"date":"2023-11-30","close":30655.7656},{"date":"2023-12-01","close":30408.541},{"date":"2023-12-04","close":29469.0898},{"date":"2023-12-05","close":28480.1953},{"date":"2023-12-06","close":28331.8613},{"date":"2023-12-07","close":27441.8555},{"date":"2023-12-08","close":28430.75},{"date":"2023-12-11","close":29271.3105},{"date":"2023-12-12","close":29024.0879},{"date":"2023-12-13","close":28925.1992},{"date":"2023-12-14","close":29073.5332},{"date":"2023-12-15","close":27985.748},{"date":"2023-12-18","close":29172.4219},{"date":"2023-12-19","close":29518.5352},{"date":"2023-12-20","close":29469.0898},{"date":"2023-12-21","close":30161.3184},{"date":"2023-12-22","close":30952.4336},{"date":"2023-12-26","close":30853.5449},{"date":"2023-12-27","close":34983.9375},{"date":"2023-12-28","close":33142.6797},{"date":"2024-01-02","close":33690.0781},{"date":"2024-01-03","close":32844.0938},{"date":"2024-01-04","close":32197.166},{"date":"2024-01-05","close":30754.0156},{"date":"2024-01-08","close":30853.5449},{"date":"2024-01-09","close":30306.1426},{"date":"2024-01-10","close":30007.5605},{"date":"2024-01-11","close":29858.2676},{"date":"2024-01-12","close":29310.8672},{"date":"2024-01-15","close":29659.2129},{"date":"2024-01-16","close":29360.6309},{"date":"2024-01-17","close":28514.6465},{"date":"2024-01-18","close":29111.8125},{"date":"2024-01-19","close":29808.5039},{"date":"2024-01-22","close":31201.8906},{"date":"2024-01-23","close":30853.5449},{"date":"2024-01-24","close":30107.0879},{"date":"2024-01-25","close":29858.2676},{"date":"2024-01-26","close":29509.9219},{"date":"2024-01-29","close":28017.0078},{"date":"2024-01-30","close":27569.1348},{"date":"2024-01-31","close":26424.5684},{"date":"2024-02-01","close":26374.8047},{"date":"2024-02-02","close":26573.8594},{"date":"2024-02-05","close":25976.6934},{"date":"2024-02-06","close":26623.623},{"date":"2024-02-07","close":26026.457},{"date":"2024-02-08","close":27569.1348},{"date":"2024-02-13","close":29261.1035},{"date":"2024-02-14","close":30107.0879},{"date":"2024-02-15","close":31251.6543},{"date":"2024-02-16","close":31450.709},{"date":"2024-02-19","close":30405.6699},{"date":"2024-02-20","close":29858.2676},{"date":"2024-02-21","close":29659.2129},{"date":"2024-02-22","close":31351.1816},{"date":"2024-02-23","close":30007.5605},{"date":"2024-02-26","close":29310.8672},{"date":"2024-02-27","close":28912.7559},{"date":"2024-02-28","close":28464.8828},{"date":"2024-02-29","close":28315.5918},{"date":"2024-03-04","close":29460.1582},{"date":"2024-03-05","close":28862.9922},{"date":"2024-03-06","close":29012.2852},{"date":"2024-03-07","close":28365.3555},{"date":"2024-03-08","close":29659.2129},{"date":"2024-03-11","close":28464.8828},{"date":"2024-03-12","close":30853.5449},{"date":"2024-03-13","close":29808.5039},{"date":"2024-03-14","close":28763.4648},{"date":"2024-03-15","close":28464.8828},{"date":"2024-03-18","close":28663.9375},{"date":"2024-03-19","close":28216.0645},{"date":"2024-03-20","close":29310.8672},{"date":"2024-03-21","close":29310.8672},{"date":"2024-03-22","close":28464.8828},{"date":"2024-03-25","close":28166.3008},{"date":"2024-03-26","close":28066.7715},{"date":"2024-03-27","close":28564.4102},{"date":"2024-03-28","close":28813.2285},{"date":"2024-03-29","close":28166.3008},{"date":"2024-04-01","close":28265.8281},{"date":"2024-04-02","close":27668.6621},{"date":"2024-04-03","close":26822.6777},{"date":"2024-04-04","close":27618.8984},{"date":"2024-04-05","close":26573.8594},{"date":"2024-04-08","close":26424.5684},{"date":"2024-04-09","close":26623.623},{"date":"2024-04-11","close":26225.5117},{"date":"2024-04-12","close":26225.5117},{"date":"2024-04-15","close":25479.0566},{"date":"2024-04-16","close":24682.8359},{"date":"2024-04-17","close":24483.7793},{"date":"2024-04-18","close":25479.0566},{"date":"2024-04-19","close":24284.7246},{"date":"2024-04-22","close":24881.8906},{"date":"2024-04-23","close":24434.0156},{"date":"2024-04-24","close":25379.5273},{"date":"2024-04-25","close":24931.6543},{"date":"2024-04-26","close":25080.9453},{"date":"2024-04-29","close":25479.0566},{"date":"2024-04-30","close":25877.166},{"date":"2024-05-02","close":26026.457},{"date":"2024-05-03","close":25678.1113},{"date":"2024-05-07","close":25827.4023},{"date":"2024-05-08","close":25727.875},{"date":"2024-05-09","close":24931.6543},{"date":"2024-05-10","close":23787.0879},{"date":"2024-05-13","close":22941.1035},{"date":"2024-05-14","close":22990.8672},{"date":"2024-05-16","close":23289.4492},{"date":"2024-05-17","close":22592.7559},{"date":"2024-05-20","close":22244.4102},{"date":"2024-05-21","close":22692.2832},{"date":"2024-05-22","close":22343.9375},{"date":"2024-05-23","close":22542.9922},{"date":"2024-05-24","close":21796.5352},{"date":"2024-05-27","close":22244.4102},{"date":"2024-05-28","close":22941.1035},{"date":"2024-05-29","close":22692.2832},{"date":"2024-05-30","close":22294.1738},{"date":"2024-05-31","close":21896.0645},{"date":"2024-06-03","close":22045.3555},{"date":"2024-06-04","close":21448.1895},{"date":"2024-06-05","close":21547.7168},{"date":"2024-06-07","close":21796.5352},{"date":"2024-06-10","close":21697.0078},{"date":"2024-06-11","close":21348.6621},{"date":"2024-06-12","close":21497.9531},{"date":"2024-06-13","close":21846.2988},{"date":"2024-06-14","close":21149.6074},{"date":"2024-06-17","close":21000.3164},{"date":"2024-06-18","close":20950.5508},{"date":"2024-06-19","close":21846.2988},{"date":"2024-06-20","close":21746.7715},{"date":"2024-06-21","close":20900.7871},{"date":"2024-06-24","close":20154.332},{"date":"2024-06-25","close":20154.332},{"date":"2024-06-26","close":20104.5684},{"date":"2024-06-27","close":20154.332},{"date":"2024-06-28","close":20502.6777},{"date":"2024-07-01","close":21149.6074},{"date":"2024-07-02","close":20452.9141},{"date":"2024-07-03","close":19955.2754},{"date":"2024-07-04","close":20651.9688},{"date":"2024-07-05","close":20900.7871},{"date":"2024-07-08","close":21796.5352},{"date":"2024-07-09","close":21348.6621},{"date":"2024-07-10","close":21050.0801},{"date":"2024-07-11","close":20801.2598},{"date":"2024-07-12","close":20154.332},{"date":"2024-07-15","close":20303.623},{"date":"2024-07-16","close":20104.5684},{"date":"2024-07-17","close":19626.8359},{"date":"2024-07-18","close":18969.9531},{"date":"2024-07-19","close":18522.0801},{"date":"2024-07-22","close":18153.8281},{"date":"2024-07-23","close":17964.7246},{"date":"2024-07-24","close":18084.1582},{"date":"2024-07-25","close":17477.0391},{"date":"2024-07-26","close":17606.4258},{"date":"2024-07-29","close":17606.4258},{"date":"2024-07-30","close":17019.2129},{"date":"2024-07-31","close":17258.0801},{"date":"2024-08-01","close":17208.3145},{"date":"2024-08-02","close":15894.5518},{"date":"2024-08-05","close":13137.6377},{"date":"2024-08-06","close":13993.5752},{"date":"2024-08-07","close":14162.7725},{"date":"2024-08-08","close":13884.0947},{"date":"2024-08-09","close":14172.7246},{"date":"2024-08-12","close":14491.2129},{"date":"2024-08-13","close":14322.0166},{"date":"2024-08-14","close":14929.1338},{"date":"2024-08-16","close":15028.6621},{"date":"2024-08-19","close":14710.1738},{"date":"2024-08-20","close":15426.7725},{"date":"2024-08-21","close":15108.2842},{"date":"2024-08-22","close":14919.1816},{"date":"2024-08-23","close":14839.5596},{"date":"2024-08-26","close":14531.0244},{"date":"2024-08-27","close":14580.7881},{"date":"2024-08-28","close":14700.2207},{"date":"2024-08-29","close":14481.2598},{"date":"2024-08-30","close":14550.9297},{"date":"2024-09-02","close":14242.3945},{"date":"2024-09-03","close":13943.8115},{"date":"2024-09-04","close":13137.6377},{"date":"2024-09-05","close":12978.3936},{"date":"2024-09-06","close":12610.1416},{"date":"2024-09-09","close":12729.5752},{"date":"2024-09-10","close":12440.9453},{"date":"2024-09-11","close":12221.9844},{"date":"2024-09-12","close":12938.583},{"date":"2024-09-13","close":12769.3857},{"date":"2024-09-19","close":12590.2363},{"date":"2024-09-20","close":12978.3936},{"date":"2024-09-23","close":13286.9297},{"date":"2024-09-24","close":13575.5596},{"date":"2024-09-25","close":13694.9922},{"date":"2024-09-26","close":14282.2051},{"date":"2024-09-27","close":14252.3467},{"date":"2024-09-30","close":14003.5283},{"date":"2024-10-02","close":13754.709},{"date":"2024-10-04","close":14142.8662},{"date":"2024-10-07","close":14650.457},{"date":"2024-10-08","close":14192.6299},{"date":"2024-10-10","close":13744.7559},{"date":"2024-10-11","close":13754.709},{"date":"2024-10-14","close":13754.709},{"date":"2024-10-15","close":13754.709},{"date":"2024-10-16","close":13406.3623},{"date":"2024-10-17","close":13346.6465},{"date":"2024-10-18","close":12799.2441},{"date":"2024-10-21","close":13107.7803},{"date":"2024-10-22","close":12659.9062},{"date":"2024-10-23","close":12858.9609},{"date":"2024-10-24","close":12749.4805},{"date":"2024-10-25","close":12620.0947},{"date":"2024-10-28","close":12679.8115},{"date":"2024-10-29","close":12649.9531},{"date":"2024-10-30","close":12470.8037},{"date":"2024-10-31","close":12779.3389},{"date":"2024-11-01","close":12570.3311},{"date":"2024-11-04","close":12709.6699},{"date":"2024-11-05","close":12799.2441},{"date":"2024-11-06","close":12500.6621},{"date":"2024-11-07","close":12938.583},{"date":"2024-11-08","close":12649.9531},{"date":"2024-11-11","close":11853.7324},{"date":"2024-11-12","close":11515.3389},{"date":"2024-11-13","close":11455.6221},{"date":"2024-11-14","close":10589.7324},{"date":"2024-11-15","close":10997.7959},{"date":"2024-11-18","close":11983.1182},{"date":"2024-11-19","close":11754.2051},{"date":"2024-11-20","close":11754.2051},{"date":"2024-11-21","close":11794.0156},{"date":"2024-11-22","close":11754.2051},{"date":"2024-11-25","close":12092.5986},{"date":"2024-11-26","close":12062.7402},{"date":"2024-11-27","close":11694.4883},{"date":"2024-11-28","close":11604.9141},{"date":"2024-11-29","close":11286.4258},{"date":"2024-12-02","close":10948.0322},{"date":"2024-12-03","close":11525.292},{"date":"2024-12-04","close":11276.4727},{"date":"2024-12-05","close":10898.2676},{"date":"2024-12-06","close":10679.3076},{"date":"2024-12-09","close":9922.8975},{"date":"2024-12-10","close":10520.0635},{"date":"2024-12-11","close":11326.2363},{"date":"2024-12-12","close":11405.8584},{"date":"2024-12-13","close":11754.2051},{"date":"2024-12-16","close":12251.8428},{"date":"2024-12-17","close":12649.9531},{"date":"2024-12-18","close":13734.8037},{"date":"2024-12-19","close":13575.5596},{"date":"2024-12-20","close":12898.7725},{"date":"2024-12-23","close":13306.835},{"date":"2024-12-24","close":12799.2441},{"date":"2024-12-26","close":12640.0},{"date":"2024-12-27","close":12590.0},{"date":"2024-12-30","close":12700.0},{"date":"2025-01-02","close":13830.0},{"date":"2025-01-03","close":14320.0},{"date":"2025-01-06","close":14310.0},{"date":"2025-01-07","close":13860.0},{"date":"2025-01-08","close":14070.0},{"date":"2025-01-09","close":13940.0},{"date":"2025-01-10","close":15420.0},{"date":"2025-01-13","close":15200.0},{"date":"2025-01-14","close":15580.0},{"date":"2025-01-15","close":16050.0},{"date":"2025-01-16","close":16180.0},{"date":"2025-01-17","close":16030.0},{"date":"2025-01-20","close":16180.0},{"date":"2025-01-21","close":15910.0},{"date":"2025-01-22","close":16640.0},{"date":"2025-01-23","close":16150.0},{"date":"2025-01-24","close":16080.0},{"date":"2025-01-31","close":15730.0},{"date":"2025-02-03","close":14440.0},{"date":"2025-02-04","close":15490.0},{"date":"2025-02-05","close":15760.0},{"date":"2025-02-06","close":15850.0},{"date":"2025-02-07","close":16790.0},{"date":"2025-02-10","close":17220.0},{"date":"2025-02-11","close":16940.0},{"date":"2025-02-12","close":16630.0},{"date":"2025-02-13","close":16670.0},{"date":"2025-02-14","close":17130.0},{"date":"2025-02-17","close":17220.0},{"date":"2025-02-18","close":17680.0},{"date":"2025-02-19","close":17350.0},{"date":"2025-02-20","close":16720.0},{"date":"2025-02-21","close":16780.0},{"date":"2025-02-24","close":16210.0},{"date":"2025-02-25","close":15960.0},{"date":"2025-02-26","close":16090.0},{"date":"2025-02-27","close":15380.0},{"date":"2025-02-28","close":14990.0},{"date":"2025-03-04","close":14790.0},{"date":"2025-03-05","close":14820.0},{"date":"2025-03-06","close":14720.0},{"date":"2025-03-07","close":14670.0},{"date":"2025-03-10","close":14450.0},{"date":"2025-03-11","close":14150.0},{"date":"2025-03-12","close":14430.0},{"date":"2025-03-13","close":14530.0},{"date":"2025-03-14","close":15100.0},{"date":"2025-03-17","close":15130.0},{"date":"2025-03-18","close":14870.0},{"date":"2025-03-19","close":14970.0},{"date":"2025-03-20","close":14770.0},{"date":"2025-03-21","close":15050.0},{"date":"2025-03-24","close":15270.0},{"date":"2025-03-25","close":14970.0},{"date":"2025-03-26","close":15140.0},{"date":"2025-03-27","close":14820.0},{"date":"2025-03-28","close":14130.0},{"date":"2025-03-31","close":13360.0},{"date":"2025-04-01","close":13610.0},{"date":"2025-04-02","close":13380.0},{"date":"2025-04-03","close":12890.0},{"date":"2025-04-04","close":12950.0},{"date":"2025-04-07","close":11440.0},{"date":"2025-04-08","close":11410.0},{"date":"2025-04-09","close":11100.0},{"date":"2025-04-10","close":11880.0},{"date":"2025-04-11","close":12370.0},{"date":"2025-04-14","close":12930.0},{"date":"2025-04-15","close":13290.0},{"date":"2025-04-16","close":12790.0},{"date":"2025-04-17","close":12970.0},{"date":"2025-04-18","close":13060.0},{"date":"2025-04-21","close":13470.0},{"date":"2025-04-22","close":13270.0},{"date":"2025-04-23","close":13660.0},{"date":"2025-04-24","close":13630.0},{"date":"2025-04-25","close":14000.0},{"date":"2025-04-28","close":13850.0},{"date":"2025-04-29","close":13970.0},{"date":"2025-04-30","close":13530.0},{"date":"2025-05-02","close":13650.0},{"date":"2025-05-07","close":13900.0},{"date":"2025-05-08","close":14030.0},{"date":"2025-05-09","close":13670.0},{"date":"2025-05-12","close":14200.0},{"date":"2025-05-13","close":14170.0},{"date":"2025-05-14","close":14500.0},{"date":"2025-05-15","close":14200.0},{"date":"2025-05-16","close":13790.0},{"date":"2025-05-19","close":13400.0},{"date":"2025-05-20","close":13560.0},{"date":"2025-05-21","close":13650.0},{"date":"2025-05-22","close":13100.0},{"date":"2025-05-23","close":13030.0},{"date":"2025-05-26","close":13000.0},{"date":"2025-05-27","close":12670.0},{"date":"2025-05-28","close":13080.0},{"date":"2025-05-29","close":13230.0},{"date":"2025-05-30","close":13150.0},{"date":"2025-06-02","close":13140.0},{"date":"2025-06-04","close":13450.0},{"date":"2025-06-05","close":13730.0},{"date":"2025-06-09","close":13930.0},{"date":"2025-06-10","close":13900.0},{"date":"2025-06-11","close":14370.0},{"date":"2025-06-12","close":14400.0},{"date":"2025-06-13","close":13730.0},{"date":"2025-06-16","close":13730.0},{"date":"2025-06-17","close":13850.0},{"date":"2025-06-18","close":14510.0},{"date":"2025-06-19","close":14330.0},{"date":"2025-06-20","close":14290.0},{"date":"2025-06-23","close":13840.0},{"date":"2025-06-24","close":14580.0},{"date":"2025-06-25","close":14650.0},{"date":"2025-06-26","close":14330.0},{"date":"2025-06-27","close":13930.0},{"date":"2025-06-30","close":13750.0},{"date":"2025-07-01","close":13740.0},{"date":"2025-07-02","close":13500.0},{"date":"2025-07-03","close":13970.0},{"date":"2025-07-04","close":13650.0},{"date":"2025-07-07","close":13980.0},{"date":"2025-07-08","close":14090.0},{"date":"2025-07-09","close":13750.0},{"date":"2025-07-10","close":13670.0},{"date":"2025-07-11","close":13710.0},{"date":"2025-07-14","close":13650.0},{"date":"2025-07-15","close":14100.0},{"date":"2025-07-16","close":13850.0},{"date":"2025-07-17","close":13710.0},{"date":"2025-07-18","close":13590.0},{"date":"2025-07-21","close":13560.0},{"date":"2025-07-22","close":13300.0},{"date":"2025-07-23","close":13150.0},{"date":"2025-07-24","close":12980.0},{"date":"2025-07-25","close":12880.0},{"date":"2025-07-28","close":13800.0},{"date":"2025-07-29","close":13580.0},{"date":"2025-07-30","close":13780.0},{"date":"2025-07-31","close":13540.0},{"date":"2025-08-01","close":12830.0},{"date":"2025-08-04","close":12760.0},{"date":"2025-08-05","close":12790.0},{"date":"2025-08-06","close":12870.0},{"date":"2025-08-07","close":12600.0},{"date":"2025-08-08","close":12710.0},{"date":"2025-08-11","close":12750.0},{"date":"2025-08-12","close":12690.0},{"date":"2025-08-13","close":12690.0},{"date":"2025-08-14","close":12500.0},{"date":"2025-08-18","close":12170.0},{"date":"2025-08-19","close":12070.0},{"date":"2025-08-20","close":11970.0},{"date":"2025-08-21","close":11860.0},{"date":"2025-08-22","close":11820.0},{"date":"2025-08-25","close":12000.0},{"date":"2025-08-26","close":12200.0},{"date":"2025-08-27","close":12270.0},{"date":"2025-08-28","close":12410.0},{"date":"2025-08-29","close":12460.0},{"date":"2025-09-01","close":12050.0},{"date":"2025-09-02","close":12020.0},{"date":"2025-09-03","close":12170.0},{"date":"2025-09-04","close":12370.0},{"date":"2025-09-05","close":12400.0},{"date":"2025-09-08","close":12550.0},{"date":"2025-09-09","close":12640.0},{"date":"2025-09-10","close":12790.0},{"date":"2025-09-11","close":13010.0},{"date":"2025-09-12","close":13180.0},{"date":"2025-09-15","close":13380.0},{"date":"2025-09-16","close":13500.0},{"date":"2025-09-17","close":13270.0},{"date":"2025-09-18","close":13780.0},{"date":"2025-09-19","close":13740.0},{"date":"2025-09-22","close":13780.0},{"date":"2025-09-23","close":13830.0},{"date":"2025-09-24","close":13730.0},{"date":"2025-09-25","close":13630.0},{"date":"2025-09-26","close":12990.0},{"date":"2025-09-29","close":13140.0},{"date":"2025-09-30","close":12970.0},{"date":"2025-10-01","close":13430.0},{"date":"2025-10-02","close":13950.0},{"date":"2025-10-10","close":14630.0},{"date":"2025-10-13","close":14130.0},{"date":"2025-10-14","close":13640.0},{"date":"2025-10-15","close":14020.0},{"date":"2025-10-16","close":13890.0},{"date":"2025-10-17","close":13480.0},{"date":"2025-10-20","close":13810.0},{"date":"2025-10-21","close":14470.0},{"date":"2025-10-22","close":14220.0},{"date":"2025-10-23","close":13660.0},{"date":"2025-10-24","close":13830.0},{"date":"2025-10-27","close":13940.0},{"date":"2025-10-28","close":13630.0},{"date":"2025-10-29","close":13740.0},{"date":"2025-10-30","close":13530.0},{"date":"2025-10-31","close":13970.0},{"date":"2025-11-03","close":14290.0},{"date":"2025-11-04","close":13710.0},{"date":"2025-11-05","close":13150.0},{"date":"2025-11-06","close":13190.0},{"date":"2025-11-07","close":12580.0},{"date":"2025-11-10","close":12540.0},{"date":"2025-11-11","close":12490.0},{"date":"2025-11-12","close":12550.0},{"date":"2025-11-13","close":12550.0},{"date":"2025-11-14","close":12030.0},{"date":"2025-11-17","close":12020.0},{"date":"2025-11-18","close":11560.0},{"date":"2025-11-19","close":11130.0},{"date":"2025-11-20","close":11500.0},{"date":"2025-11-21","close":11120.0},{"date":"2025-11-24","close":11000.0},{"date":"2025-11-25","close":11120.0},{"date":"2025-11-26","close":11460.0},{"date":"2025-11-27","close":11390.0},{"date":"2025-11-28","close":11860.0},{"date":"2025-12-01","close":12280.0},{"date":"2025-12-02","close":12260.0},{"date":"2025-12-03","close":12360.0},{"date":"2025-12-04","close":12260.0},{"date":"2025-12-05","close":12940.0},{"date":"2025-12-08","close":13090.0},{"date":"2025-12-09","close":12860.0},{"date":"2025-12-10","close":12910.0},{"date":"2025-12-11","close":14660.0},{"date":"2025-12-12","close":14080.0},{"date":"2025-12-15","close":14150.0},{"date":"2025-12-16","close":13910.0},{"date":"2025-12-17","close":13650.0},{"date":"2025-12-18","close":13250.0},{"date":"2025-12-19","close":13110.0},{"date":"2025-12-22","close":13870.0},{"date":"2025-12-23","close":13820.0},{"date":"2025-12-24","close":13900.0},{"date":"2025-12-26","close":14510.0},{"date":"2025-12-29","close":14850.0},{"date":"2025-12-30","close":15980.0},{"date":"2026-01-02","close":16230.0},{"date":"2026-01-05","close":16240.0},{"date":"2026-01-06","close":16100.0},{"date":"2026-01-07","close":15620.0},{"date":"2026-01-08","close":15090.0},{"date":"2026-01-09","close":14990.0},{"date":"2026-01-12","close":14720.0},{"date":"2026-01-13","close":14790.0},{"date":"2026-01-14","close":15040.0},{"date":"2026-01-15","close":15140.0},{"date":"2026-01-16","close":14900.0},{"date":"2026-01-19","close":16050.0},{"date":"2026-01-20","close":15900.0},{"date":"2026-01-21","close":15280.0},{"date":"2026-01-22","close":15060.0},{"date":"2026-01-23","close":15050.0},{"date":"2026-01-26","close":15800.0},{"date":"2026-01-27","close":16010.0},{"date":"2026-01-28","close":16000.0},{"date":"2026-01-29","close":15920.0},{"date":"2026-01-30","close":15650.0},{"date":"2026-02-02","close":14710.0},{"date":"2026-02-03","close":15330.0},{"date":"2026-02-04","close":15540.0},{"date":"2026-02-05","close":15010.0},{"date":"2026-02-06","close":14520.0},{"date":"2026-02-09","close":15160.0},{"date":"2026-02-10","close":14710.0},{"date":"2026-02-11","close":15380.0},{"date":"2026-02-12","close":15350.0},{"date":"2026-02-13","close":14920.0},{"date":"2026-02-19","close":15140.0},{"date":"2026-02-20","close":14750.0},{"date":"2026-02-23","close":14450.0},{"date":"2026-02-24","close":14550.0},{"date":"2026-02-25","close":14380.0},{"date":"2026-02-26","close":14350.0},{"date":"2026-02-27","close":14230.0},{"date":"2026-03-03","close":13270.0},{"date":"2026-03-04","close":11480.0},{"date":"2026-03-05","close":12600.0},{"date":"2026-03-06","close":13100.0},{"date":"2026-03-09","close":12070.0},{"date":"2026-03-10","close":13000.0},{"date":"2026-03-11","close":13180.0},{"date":"2026-03-12","close":12980.0},{"date":"2026-03-13","close":12960.0},{"date":"2026-03-16","close":12850.0},{"date":"2026-03-17","close":13100.0},{"date":"2026-03-18","close":13360.0},{"date":"2026-03-19","close":12970.0},{"date":"2026-03-20","close":13150.0},{"date":"2026-03-23","close":12450.0},{"date":"2026-03-24","close":12800.0},{"date":"2026-03-25","close":13160.0},{"date":"2026-03-26","close":12660.0},{"date":"2026-03-27","close":12570.0},{"date":"2026-03-30","close":12230.0},{"date":"2026-03-31","close":11670.0},{"date":"2026-04-01","close":12560.0},{"date":"2026-04-02","close":11710.0},{"date":"2026-04-03","close":11860.0},{"date":"2026-04-06","close":11930.0},{"date":"2026-04-07","close":11770.0},{"date":"2026-04-08","close":12560.0},{"date":"2026-04-09","close":12110.0},{"date":"2026-04-10","close":12550.0},{"date":"2026-04-13","close":12550.0},{"date":"2026-04-14","close":13100.0},{"date":"2026-04-15","close":13280.0},{"date":"2026-04-16","close":13430.0},{"date":"2026-04-17","close":13550.0},{"date":"2026-04-20","close":13420.0},{"date":"2026-04-21","close":13770.0},{"date":"2026-04-22","close":14030.0},{"date":"2026-04-23","close":13980.0},{"date":"2026-04-24","close":14550.0},{"date":"2026-04-27","close":14710.0},{"date":"2026-04-28","close":14450.0},{"date":"2026-04-29","close":14410.0},{"date":"2026-04-30","close":14310.0},{"date":"2026-05-04","close":14440.0},{"date":"2026-05-06","close":15040.0},{"date":"2026-05-07","close":14540.0},{"date":"2026-05-08","close":16680.0},{"date":"2026-05-11","close":17590.0},{"date":"2026-05-12","close":16940.0},{"date":"2026-05-13","close":17810.0},{"date":"2026-05-14","close":17270.0},{"date":"2026-05-15","close":16970.0},{"date":"2026-05-18","close":16500.0},{"date":"2026-05-19","close":15920.0},{"date":"2026-05-20","close":15470.0},{"date":"2026-05-21","close":16520.0},{"date":"2026-05-22","close":17580.0},{"date":"2026-05-26","close":18450.0},{"date":"2026-05-27","close":16850.0},{"date":"2026-05-28","close":15400.0},{"date":"2026-05-29","close":14710.0},{"date":"2026-06-01","close":14190.0},{"date":"2026-06-02","close":13670.0},{"date":"2026-06-04","close":13460.0},{"date":"2026-06-05","close":12540.0},{"date":"2026-06-08","close":11220.0},{"date":"2026-06-09","close":12310.0},{"date":"2026-06-10","close":11990.0},{"date":"2026-06-11","close":12330.0},{"date":"2026-06-12","close":13070.0},{"date":"2026-06-15","close":13450.0},{"date":"2026-06-16","close":13190.0},{"date":"2026-06-17","close":13220.0},{"date":"2026-06-18","close":12840.0},{"date":"2026-06-19","close":12290.0},{"date":"2026-06-22","close":12200.0},{"date":"2026-06-23","close":10590.0},{"date":"2026-06-24","close":10690.0},{"date":"2026-06-25","close":10270.0},{"date":"2026-06-26","close":9890.0},{"date":"2026-06-29","close":10670.0},{"date":"2026-06-30","close":10300.0},{"date":"2026-07-01","close":10290.0},{"date":"2026-07-02","close":9900.0},{"date":"2026-07-03","close":10380.0},{"date":"2026-07-06","close":10470.0},{"date":"2026-07-07","close":10230.0},{"date":"2026-07-08","close":9720.0},{"date":"2026-07-09","close":10080.0},{"date":"2026-07-10","close":10890.0},{"date":"2026-07-13","close":10070.0},{"date":"2026-07-14","close":9900.0},{"date":"2026-07-15","close":10450.0},{"date":"2026-07-16","close":10020.0},{"date":"2026-07-20","close":9280.0},{"date":"2026-07-21","close":9120.0},{"date":"2026-07-22","close":9140.0},{"date":"2026-07-23","close":9550.0},{"date":"2026-07-24","close":9100.0},{"date":"2026-07-27","close":9270.0},{"date":"2026-07-28","close":8360.0},{"date":"2026-07-29","close":7370.0},{"date":"2026-07-30","close":7390.0},{"date":"2026-07-31","close":8430.0},{"date":"2026-08-03","close":8650.0},{"date":"2026-08-04","close":9070.0},{"date":"2026-08-05","close":9770.0},{"date":"2026-08-06","close":9790.0},{"date":"2026-08-07","close":9330.0},{"date":"2026-08-10","close":10040.0},{"date":"2026-08-11","close":10000.0},{"date":"2026-08-12","close":10260.0},{"date":"2026-08-13","close":10200.0},{"date":"2026-08-14","close":10170.0},{"date":"2026-08-18","close":9770.0},{"date":"2026-08-19","close":9450.0},{"date":"2026-08-20","close":9630.0},{"date":"2026-08-21","close":9250.0},{"date":"2026-08-24","close":9380.0},{"date":"2026-08-25","close":9810.0},{"date":"2026-08-26","close":9620.0},{"date":"2026-08-27","close":9610.0},{"date":"2026-08-28","close":9620.0},{"date":"2026-08-31","close":9720.0},{"date":"2026-09-01","close":9820.0},{"date":"2026-09-02","close":9480.0},{"date":"2026-09-03","close":9260.0},{"date":"2026-09-04","close":9390.0},{"date":"2026-09-07","close":9450.0},{"date":"2026-09-08","close":9310.0},{"date":"2026-09-09","close":9380.0},{"date":"2026-09-10","close":9490.0},{"date":"2026-09-11","close":9380.0},{"date":"2026-09-14","close":9320.0},{"date":"2026-09-15","close":9300.0},{"date":"2026-09-16","close":9230.0},{"date":"2026-09-17","close":9440.0},{"date":"2026-09-18","close":9730.0},{"date":"2026-09-21","close":10090.0},{"date":"2026-09-22","close":10080.0},{"date":"2026-09-23","close":10130.0},{"date":"2026-09-28","close":10150.0},{"date":"2026-09-29","close":10250.0},{"date":"2026-09-30","close":10100.0},{"date":"2026-10-01","close":10390.0},{"date":"2026-10-02","close":10530.0},{"date":"2026-10-06","close":10510.0},{"date":"2026-10-07","close":10140.0},{"date":"2026-10-08","close":10210.0},{"date":"2026-10-12","close":9650.0},{"date":"2026-10-13","close":9410.0},{"date":"2026-10-14","close":9000.0},{"date":"2026-10-15","close":7980.0},{"date":"2026-10-16","close":8630.0},{"date":"2026-10-19","close":8640.0},{"date":"2026-10-20","close":8210.0},{"date":"2026-10-21","close":8490.0},{"date":"2026-10-22","close":8160.0},{"date":"2026-10-23","close":8030.0}],"chart_data":[{"date":"2024-10-23","open":12650,"high":13008,"low":12103,"close":12859,"volume":42245,"rsi_14":36.6,"sma_20":13723.5,"sma_60":14415.5,"sma_120":18260.5},{"date":"2024-10-24","open":12779,"high":12819,"low":12481,"close":12749,"volume":47155,"rsi_14":37.83,"sma_20":13696.5,"sma_60":14328.17,"sma_120":18154.75},{"date":"2024-10-25","open":12789,"high":13197,"low":12421,"close":12620,"volume":73678,"rsi_14":30.33,"sma_20":13648.5,"sma_60":14236.67,"sma_120":18051.67},{"date":"2024-10-28","open":12560,"high":12779,"low":12560,"close":12680,"volume":45139,"rsi_14":21.22,"sma_20":13597.5,"sma_60":14156.33,"sma_120":17947.83},{"date":"2024-10-29","open":12759,"high":12759,"low":12033,"close":12650,"volume":95132,"rsi_14":24.25,"sma_20":13515.5,"sma_60":14073.33,"sma_120":17840.42},{"date":"2024-10-30","open":12640,"high":12769,"low":12441,"close":12471,"volume":43517,"rsi_14":26.64,"sma_20":13426.0,"sma_60":13987.33,"sma_120":17728.17},{"date":"2024-10-31","open":12361,"high":12988,"low":12222,"close":12779,"volume":73435,"rsi_14":33.88,"sma_20":13364.5,"sma_60":13916.33,"sma_120":17617.25},{"date":"2024-11-01","open":12461,"high":12670,"low":12411,"close":12570,"volume":56333,"rsi_14":28.39,"sma_20":13305.0,"sma_60":13837.83,"sma_120":17507.5},{"date":"2024-11-04","open":12540,"high":12859,"low":12411,"close":12710,"volume":63300,"rsi_14":33.01,"sma_20":13233.0,"sma_60":13762.5,"sma_120":17397.67},{"date":"2024-11-05","open":12700,"high":12939,"low":12471,"close":12799,"volume":80108,"rsi_14":39.22,"sma_20":13140.0,"sma_60":13710.67,"sma_120":17289.42},{"date":"2024-11-06","open":12809,"high":13108,"low":12401,"close":12501,"volume":100666,"rsi_14":36.16,"sma_20":13055.0,"sma_60":13700.0,"sma_120":17185.33},{"date":"2024-11-07","open":12501,"high":12939,"low":12162,"close":12939,"volume":82915,"rsi_14":52.36,"sma_20":13014.5,"sma_60":13682.33,"sma_120":17094.5},{"date":"2024-11-08","open":13038,"high":13237,"low":12590,"close":12650,"volume":107426,"rsi_14":42.18,"sma_20":12959.0,"sma_60":13657.0,"sma_120":17008.33},{"date":"2024-11-11","open":12740,"high":12759,"low":11824,"close":11854,"volume":155426,"rsi_14":37.69,"sma_20":12856.0,"sma_60":13623.0,"sma_120":16915.08},{"date":"2024-11-12","open":11774,"high":11973,"low":11346,"close":11515,"volume":143605,"rsi_14":30.32,"sma_20":12743.5,"sma_60":13578.5,"sma_120":16816.5},{"date":"2024-11-13","open":11267,"high":11685,"low":11267,"close":11456,"volume":92142,"rsi_14":30.77,"sma_20":12645.5,"sma_60":13527.67,"sma_120":16723.25},{"date":"2024-11-14","open":11257,"high":11396,"low":10550,"close":10590,"volume":199549,"rsi_14":25.24,"sma_20":12507.0,"sma_60":13465.17,"sma_120":16625.67},{"date":"2024-11-15","open":10510,"high":11058,"low":10510,"close":10998,"volume":104921,"rsi_14":31.1,"sma_20":12416.5,"sma_60":13399.33,"sma_120":16527.75},{"date":"2024-11-18","open":10888,"high":12381,"low":10888,"close":11983,"volume":299611,"rsi_14":43.83,"sma_20":12360.0,"sma_60":13348.33,"sma_120":16441.0},{"date":"2024-11-19","open":11983,"high":12312,"low":11665,"close":11754,"volume":131558,"rsi_14":43.43,"sma_20":12314.5,"sma_60":13298.83,"sma_120":16350.67},{"date":"2024-11-20","open":11913,"high":12033,"low":11665,"close":11754,"volume":50255,"rsi_14":40.04,"sma_20":12259.0,"sma_60":13237.33,"sma_120":16266.58},{"date":"2024-11-21","open":11645,"high":11983,"low":11545,"close":11794,"volume":67085,"rsi_14":42.2,"sma_20":12211.0,"sma_60":13181.83,"sma_120":16179.08},{"date":"2024-11-22","open":11794,"high":12073,"low":11694,"close":11754,"volume":42779,"rsi_14":40.2,"sma_20":12167.5,"sma_60":13128.83,"sma_120":16085.42},{"date":"2024-11-25","open":11704,"high":12142,"low":11704,"close":12093,"volume":68430,"rsi_14":43.11,"sma_20":12138.0,"sma_60":13082.83,"sma_120":15996.67},{"date":"2024-11-26","open":12093,"high":12103,"low":11575,"close":12063,"volume":47431,"rsi_14":45.49,"sma_20":12108.5,"sma_60":13041.5,"sma_120":15911.0},{"date":"2024-11-27","open":12063,"high":12063,"low":11555,"close":11694,"volume":70560,"rsi_14":37.01,"sma_20":12069.5,"sma_60":12993.17,"sma_120":15825.58},{"date":"2024-11-28","open":11585,"high":11794,"low":11585,"close":11605,"volume":38936,"rsi_14":38.61,"sma_20":12010.5,"sma_60":12941.33,"sma_120":15738.17},{"date":"2024-11-29","open":11635,"high":11635,"low":11267,"close":11286,"volume":47034,"rsi_14":43.1,"sma_20":11946.0,"sma_60":12887.83,"sma_120":15653.08},{"date":"2024-12-02","open":11296,"high":11446,"low":10948,"close":10948,"volume":56619,"rsi_14":43.1,"sma_20":11857.5,"sma_60":12827.5,"sma_120":15564.33},{"date":"2024-12-03","open":10858,"high":11545,"low":10858,"close":11525,"volume":86098,"rsi_14":50.75,"sma_20":11793.5,"sma_60":12782.0,"sma_120":15478.33},{"date":"2024-12-04","open":10998,"high":11495,"low":10849,"close":11276,"volume":104642,"rsi_14":58.56,"sma_20":11732.0,"sma_60":12737.33,"sma_120":15391.08},{"date":"2024-12-05","open":11286,"high":11386,"low":10898,"close":10898,"volume":61139,"rsi_14":48.75,"sma_20":11629.5,"sma_60":12699.83,"sma_120":15303.58},{"date":"2024-12-06","open":10958,"high":11028,"low":10152,"close":10679,"volume":117120,"rsi_14":29.72,"sma_20":11530.5,"sma_60":12661.33,"sma_120":15213.0},{"date":"2024-12-09","open":10600,"high":10600,"low":9853,"close":9923,"volume":136572,"rsi_14":25.53,"sma_20":11433.5,"sma_60":12616.33,"sma_120":15113.17},{"date":"2024-12-10","open":9873,"high":10570,"low":9873,"close":10520,"volume":90524,"rsi_14":35.78,"sma_20":11383.5,"sma_60":12579.33,"sma_120":15024.17},{"date":"2024-12-11","open":10381,"high":11346,"low":10381,"close":11326,"volume":121935,"rsi_14":45.42,"sma_20":11377.0,"sma_60":12560.67,"sma_120":14943.17},{"date":"2024-12-12","open":11505,"high":11565,"low":11157,"close":11406,"volume":54337,"rsi_14":46.62,"sma_20":11418.0,"sma_60":12547.0,"sma_120":14863.25},{"date":"2024-12-13","open":11505,"high":12013,"low":11416,"close":11754,"volume":133032,"rsi_14":46.72,"sma_20":11456.0,"sma_60":12527.17,"sma_120":14778.75},{"date":"2024-12-16","open":11943,"high":12322,"low":11943,"close":12252,"volume":136088,"rsi_14":51.68,"sma_20":11469.5,"sma_60":12518.5,"sma_120":14699.25},{"date":"2024-12-17","open":12431,"high":12690,"low":12242,"close":12650,"volume":152726,"rsi_14":58.45,"sma_20":11514.5,"sma_60":12519.5,"sma_120":14630.17},{"date":"2024-12-18","open":12660,"high":13884,"low":12322,"close":13735,"volume":448207,"rsi_14":66.02,"sma_20":11614.0,"sma_60":12532.17,"sma_120":14576.42},{"date":"2024-12-19","open":13317,"high":14412,"low":13158,"close":13576,"volume":411234,"rsi_14":67.64,"sma_20":11703.5,"sma_60":12537.0,"sma_120":14521.33},{"date":"2024-12-20","open":13785,"high":13964,"low":12849,"close":12899,"volume":182588,"rsi_14":64.29,"sma_20":11761.0,"sma_60":12525.67,"sma_120":14461.0},{"date":"2024-12-23","open":12949,"high":13834,"low":12949,"close":13307,"volume":186368,"rsi_14":63.38,"sma_20":11822.0,"sma_60":12519.17,"sma_120":14403.67},{"date":"2024-12-24","open":13347,"high":13426,"low":12730,"close":12799,"volume":116726,"rsi_14":61.01,"sma_20":11859.0,"sma_60":12494.33,"sma_120":14339.17},{"date":"2024-12-26","open":12799,"high":13038,"low":12451,"close":12640,"volume":87079,"rsi_14":63.0,"sma_20":11906.5,"sma_60":12467.33,"sma_120":14267.92},{"date":"2024-12-27","open":12800,"high":13710,"low":12510,"close":12590,"volume":358913,"rsi_14":64.05,"sma_20":11953.0,"sma_60":12442.67,"sma_120":14201.58},{"date":"2024-12-30","open":12300,"high":12750,"low":12150,"close":12700,"volume":88326,"rsi_14":72.86,"sma_20":12021.0,"sma_60":12424.0,"sma_120":14140.33},{"date":"2025-01-02","open":12730,"high":13920,"low":12730,"close":13830,"volume":276305,"rsi_14":75.08,"sma_20":12162.5,"sma_60":12417.67,"sma_120":14082.67},{"date":"2025-01-03","open":13940,"high":14500,"low":13600,"close":14320,"volume":412015,"rsi_14":73.79,"sma_20":12299.5,"sma_60":12411.0,"sma_120":14027.0},{"date":"2025-01-06","open":14320,"high":14510,"low":14260,"close":14310,"volume":175087,"rsi_14":73.32,"sma_20":12448.5,"sma_60":12411.83,"sma_120":13963.75},{"date":"2025-01-07","open":14500,"high":14550,"low":13850,"close":13860,"volume":139366,"rsi_14":66.51,"sma_20":12594.0,"sma_60":12412.67,"sma_120":13900.5},{"date":"2025-01-08","open":13860,"high":14330,"low":13850,"close":14070,"volume":166869,"rsi_14":64.86,"sma_20":12761.0,"sma_60":12416.83,"sma_120":13841.5},{"date":"2025-01-09","open":14220,"high":14220,"low":13800,"close":13940,"volume":73808,"rsi_14":60.88,"sma_20":12959.5,"sma_60":12416.33,"sma_120":13783.5},{"date":"2025-01-10","open":14000,"high":15950,"low":13950,"close":15420,"volume":2283371,"rsi_14":63.41,"sma_20":13202.0,"sma_60":12443.0,"sma_120":13743.25},{"date":"2025-01-13","open":15400,"high":15570,"low":14900,"close":15200,"volume":456783,"rsi_14":62.79,"sma_20":13393.0,"sma_60":12471.83,"sma_120":13699.92},{"date":"2025-01-14","open":15320,"high":16070,"low":14890,"close":15580,"volume":542701,"rsi_14":72.59,"sma_20":13599.0,"sma_60":12508.0,"sma_120":13661.42},{"date":"2025-01-15","open":15730,"high":17650,"low":15720,"close":16050,"volume":2408022,"rsi_14":72.87,"sma_20":13811.0,"sma_60":12561.17,"sma_120":13630.83},{"date":"2025-01-16","open":16240,"high":16500,"low":15970,"close":16180,"volume":299136,"rsi_14":80.29,"sma_20":14004.5,"sma_60":12611.33,"sma_120":13606.83},{"date":"2025-01-17","open":16320,"high":16390,"low":15780,"close":16030,"volume":293985,"rsi_14":80.44,"sma_20":14170.5,"sma_60":12666.5,"sma_120":13585.33},{"date":"2025-01-20","open":16100,"high":16400,"low":15980,"close":16180,"volume":197986,"rsi_14":82.58,"sma_20":14289.5,"sma_60":12720.83,"sma_120":13568.17},{"date":"2025-01-21","open":16220,"high":16300,"low":15540,"close":15910,"volume":177224,"rsi_14":78.31,"sma_20":14403.0,"sma_60":12772.5,"sma_120":13550.33},{"date":"2025-01-22","open":16150,"high":16800,"low":15690,"close":16640,"volume":366090,"rsi_14":76.66,"sma_20":14587.0,"sma_60":12838.5,"sma_120":13537.58},{"date":"2025-01-23","open":16740,"high":16740,"low":16150,"close":16150,"volume":136174,"rsi_14":67.36,"sma_20":14726.0,"sma_60":12895.33,"sma_120":13525.83},{"date":"2025-01-24","open":16210,"high":16300,"low":16020,"close":16080,"volume":94313,"rsi_14":66.6,"sma_20":14887.0,"sma_60":12951.5,"sma_120":13512.42},{"date":"2025-01-31","open":15820,"high":16500,"low":15730,"close":15730,"volume":189821,"rsi_14":67.88,"sma_20":15038.5,"sma_60":13004.83,"sma_120":13496.08},{"date":"2025-02-03","open":15300,"high":15380,"low":14230,"close":14440,"volume":263891,"rsi_14":52.93,"sma_20":15131.0,"sma_60":13031.5,"sma_120":13473.92},{"date":"2025-02-04","open":14540,"high":16150,"low":14520,"close":15490,"volume":431252,"rsi_14":60.72,"sma_20":15270.5,"sma_60":13079.17,"sma_120":13458.5},{"date":"2025-02-05","open":15530,"high":15920,"low":15460,"close":15760,"volume":93602,"rsi_14":52.82,"sma_20":15367.0,"sma_60":13129.0,"sma_120":13445.75},{"date":"2025-02-06","open":15770,"high":15850,"low":15380,"close":15850,"volume":130147,"rsi_14":55.52,"sma_20":15443.5,"sma_60":13178.83,"sma_120":13444.75},{"date":"2025-02-07","open":15960,"high":17300,"low":15530,"close":16790,"volume":726200,"rsi_14":59.38,"sma_20":15567.5,"sma_60":13249.33,"sma_120":13474.67},{"date":"2025-02-10","open":16800,"high":17290,"low":16550,"close":17220,"volume":394024,"rsi_14":59.13,"sma_20":15735.5,"sma_60":13319.67,"sma_120":13501.0},{"date":"2025-02-11","open":17400,"high":17990,"low":16900,"close":16940,"volume":509982,"rsi_14":55.79,"sma_20":15879.0,"sma_60":13390.17,"sma_120":13523.58},{"date":"2025-02-12","open":17020,"high":17110,"low":16590,"close":16630,"volume":125743,"rsi_14":54.46,"sma_20":16013.5,"sma_60":13468.83,"sma_120":13545.92},{"date":"2025-02-13","open":16650,"high":16990,"low":16450,"close":16670,"volume":151351,"rsi_14":53.71,"sma_20":16076.0,"sma_60":13553.83,"sma_120":13566.17},{"date":"2025-02-14","open":17260,"high":17710,"low":16930,"close":17130,"volume":430081,"rsi_14":58.97,"sma_20":16172.5,"sma_60":13647.5,"sma_120":13587.58},{"date":"2025-02-17","open":17640,"high":17640,"low":17210,"close":17220,"volume":152527,"rsi_14":54.71,"sma_20":16254.5,"sma_60":13757.17,"sma_120":13611.17},{"date":"2025-02-18","open":17340,"high":19700,"low":16450,"close":17680,"volume":2271661,"rsi_14":62.48,"sma_20":16336.0,"sma_60":13867.67,"sma_120":13633.5},{"date":"2025-02-19","open":17620,"high":17750,"low":17300,"close":17350,"volume":266250,"rsi_14":59.94,"sma_20":16394.5,"sma_60":13956.17,"sma_120":13652.25},{"date":"2025-02-20","open":17350,"high":17430,"low":16660,"close":16720,"volume":195391,"rsi_14":57.42,"sma_20":16429.0,"sma_60":14038.0,"sma_120":13668.42},{"date":"2025-02-21","open":16700,"high":16820,"low":16560,"close":16780,"volume":75016,"rsi_14":71.51,"sma_20":16459.0,"sma_60":14120.83,"sma_120":13679.08},{"date":"2025-02-24","open":16500,"high":16760,"low":16180,"close":16210,"volume":160047,"rsi_14":57.26,"sma_20":16474.0,"sma_60":14193.5,"sma_120":13687.67},{"date":"2025-02-25","open":16120,"high":16200,"low":15800,"close":15960,"volume":68065,"rsi_14":52.02,"sma_20":16440.0,"sma_60":14262.67,"sma_120":13695.75},{"date":"2025-02-26","open":15650,"high":16210,"low":15650,"close":16090,"volume":58661,"rsi_14":52.41,"sma_20":16437.0,"sma_60":14328.33,"sma_120":13705.58},{"date":"2025-02-27","open":16090,"high":16270,"low":15190,"close":15380,"volume":119041,"rsi_14":35.16,"sma_20":16402.0,"sma_60":14382.67,"sma_120":13712.08},{"date":"2025-02-28","open":15080,"high":15180,"low":14810,"close":14990,"volume":98621,"rsi_14":26.33,"sma_20":16365.0,"sma_60":14436.67,"sma_120":13714.92},{"date":"2025-03-04","open":14550,"high":14800,"low":14040,"close":14790,"volume":63481,"rsi_14":26.78,"sma_20":16382.5,"sma_60":14488.83,"sma_120":13715.08},{"date":"2025-03-05","open":14900,"high":15170,"low":14420,"close":14820,"volume":125727,"rsi_14":29.2,"sma_20":16349.0,"sma_60":14546.83,"sma_120":13717.33},{"date":"2025-03-06","open":14980,"high":15050,"low":14530,"close":14720,"volume":60354,"rsi_14":27.89,"sma_20":16297.0,"sma_60":14608.83,"sma_120":13718.17},{"date":"2025-03-07","open":14520,"high":14940,"low":14520,"close":14670,"volume":53150,"rsi_14":19.25,"sma_20":16238.0,"sma_60":14660.33,"sma_120":13721.17},{"date":"2025-03-10","open":14670,"high":14980,"low":14280,"close":14450,"volume":100590,"rsi_14":16.46,"sma_20":16121.0,"sma_60":14712.33,"sma_120":13724.83},{"date":"2025-03-11","open":14000,"high":14280,"low":13880,"close":14150,"volume":71813,"rsi_14":5.54,"sma_20":15967.5,"sma_60":14765.67,"sma_120":13732.75},{"date":"2025-03-12","open":14150,"high":14590,"low":14150,"close":14430,"volume":88709,"rsi_14":12.76,"sma_20":15842.0,"sma_60":14827.33,"sma_120":13744.33},{"date":"2025-03-13","open":14710,"high":14710,"low":14250,"close":14530,"volume":78535,"rsi_14":17.7,"sma_20":15737.0,"sma_60":14903.33,"sma_120":13759.83},{"date":"2025-03-14","open":14530,"high":15130,"low":14450,"close":15100,"volume":102275,"rsi_14":28.46,"sma_20":15658.5,"sma_60":14978.83,"sma_120":13779.08},{"date":"2025-03-17","open":15250,"high":15380,"low":15060,"close":15130,"volume":78603,"rsi_14":33.93,"sma_20":15558.5,"sma_60":15041.33,"sma_120":13801.0},{"date":"2025-03-18","open":15500,"high":15500,"low":14750,"close":14870,"volume":87813,"rsi_14":33.83,"sma_20":15441.0,"sma_60":15098.17,"sma_120":13822.58},{"date":"2025-03-19","open":14700,"high":15090,"low":14700,"close":14970,"volume":72438,"rsi_14":33.23,"sma_20":15305.5,"sma_60":15150.83,"sma_120":13839.0},{"date":"2025-03-20","open":15050,"high":15120,"low":14660,"close":14770,"volume":86936,"rsi_14":39.22,"sma_20":15176.5,"sma_60":15191.83,"sma_120":13855.17},{"date":"2025-03-21","open":14800,"high":15420,"low":14580,"close":15050,"volume":127773,"rsi_14":51.1,"sma_20":15093.0,"sma_60":15230.83,"sma_120":13875.17},{"date":"2025-03-24","open":14840,"high":15450,"low":14740,"close":15270,"volume":107284,"rsi_14":58.76,"sma_20":15017.5,"sma_60":15255.33,"sma_120":13893.75},{"date":"2025-03-25","open":15460,"high":15470,"low":14860,"close":14970,"volume":134289,"rsi_14":52.49,"sma_20":14955.5,"sma_60":15277.5,"sma_120":13907.25},{"date":"2025-03-26","open":15000,"high":15230,"low":14530,"close":15140,"volume":86442,"rsi_14":56.82,"sma_20":14914.5,"sma_60":15313.83,"sma_120":13919.75},{"date":"2025-03-27","open":14980,"high":15280,"low":14740,"close":14820,"volume":63303,"rsi_14":52.24,"sma_20":14851.0,"sma_60":15338.0,"sma_120":13928.58},{"date":"2025-03-28","open":14750,"high":14810,"low":14130,"close":14130,"volume":74719,"rsi_14":45.81,"sma_20":14788.5,"sma_60":15359.17,"sma_120":13926.75},{"date":"2025-03-31","open":13640,"high":13900,"low":13300,"close":13360,"volume":64330,"rsi_14":40.79,"sma_20":14707.0,"sma_60":15370.17,"sma_120":13918.75},{"date":"2025-04-01","open":13360,"high":13670,"low":13360,"close":13610,"volume":40993,"rsi_14":40.38,"sma_20":14648.0,"sma_60":15387.17,"sma_120":13914.92},{"date":"2025-04-02","open":13620,"high":14050,"low":13270,"close":13380,"volume":38846,"rsi_14":36.9,"sma_20":14576.0,"sma_60":15398.5,"sma_120":13911.25},{"date":"2025-04-03","open":12850,"high":13180,"low":12800,"close":12890,"volume":79370,"rsi_14":24.36,"sma_20":14484.5,"sma_60":15382.83,"sma_120":13900.25},{"date":"2025-04-04","open":12410,"high":13230,"low":12300,"close":12950,"volume":62070,"rsi_14":24.88,"sma_20":14398.5,"sma_60":15360.0,"sma_120":13885.5},{"date":"2025-04-07","open":12330,"high":12900,"low":10720,"close":11440,"volume":276662,"rsi_14":19.32,"sma_20":14248.0,"sma_60":15312.17,"sma_120":13862.0},{"date":"2025-04-08","open":11650,"high":11900,"low":11410,"close":11410,"volume":54013,"rsi_14":17.75,"sma_20":14111.0,"sma_60":15271.33,"sma_120":13842.0},{"date":"2025-04-09","open":11010,"high":11530,"low":10960,"close":11100,"volume":61425,"rsi_14":17.41,"sma_20":13944.5,"sma_60":15221.83,"sma_120":13819.33},{"date":"2025-04-10","open":11950,"high":12000,"low":11620,"close":11880,"volume":55867,"rsi_14":24.14,"sma_20":13812.0,"sma_60":15187.5,"sma_120":13801.92},{"date":"2025-04-11","open":11610,"high":12370,"low":11610,"close":12370,"volume":58593,"rsi_14":27.34,"sma_20":13675.5,"sma_60":15136.67,"sma_120":13789.83},{"date":"2025-04-14","open":12600,"high":12950,"low":12550,"close":12930,"volume":62915,"rsi_14":34.68,"sma_20":13565.5,"sma_60":15098.83,"sma_120":13785.33},{"date":"2025-04-15","open":13520,"high":13540,"low":13180,"close":13290,"volume":55243,"rsi_14":36.5,"sma_20":13486.5,"sma_60":15060.67,"sma_120":13784.33},{"date":"2025-04-16","open":13220,"high":13220,"low":12700,"close":12790,"volume":57311,"rsi_14":35.56,"sma_20":13377.5,"sma_60":15006.33,"sma_120":13783.75},{"date":"2025-04-17","open":12690,"high":13010,"low":12690,"close":12970,"volume":28284,"rsi_14":41.1,"sma_20":13287.5,"sma_60":14952.83,"sma_120":13782.08},{"date":"2025-04-18","open":13100,"high":13140,"low":12860,"close":13060,"volume":22554,"rsi_14":47.43,"sma_20":13188.0,"sma_60":14903.33,"sma_120":13784.92},{"date":"2025-04-21","open":13160,"high":13500,"low":13140,"close":13470,"volume":45929,"rsi_14":48.83,"sma_20":13098.0,"sma_60":14858.17,"sma_120":13789.5},{"date":"2025-04-22","open":13210,"high":13460,"low":13200,"close":13270,"volume":30225,"rsi_14":49.08,"sma_20":13013.0,"sma_60":14814.17,"sma_120":13793.33},{"date":"2025-04-23","open":13510,"high":13680,"low":13450,"close":13660,"volume":41902,"rsi_14":56.56,"sma_20":12939.0,"sma_60":14764.5,"sma_120":13801.5},{"date":"2025-04-24","open":13790,"high":13850,"low":13570,"close":13630,"volume":23775,"rsi_14":55.82,"sma_20":12879.5,"sma_60":14722.5,"sma_120":13808.92},{"date":"2025-04-25","open":14000,"high":14020,"low":13830,"close":14000,"volume":36593,"rsi_14":77.23,"sma_20":12873.0,"sma_60":14687.83,"sma_120":13819.67},{"date":"2025-04-28","open":14450,"high":14450,"low":13820,"close":13850,"volume":47038,"rsi_14":75.31,"sma_20":12897.5,"sma_60":14656.5,"sma_120":13830.67},{"date":"2025-04-29","open":13800,"high":14090,"low":13780,"close":13970,"volume":24076,"rsi_14":80.99,"sma_20":12915.5,"sma_60":14648.67,"sma_120":13840.08},{"date":"2025-04-30","open":14060,"high":14060,"low":13450,"close":13530,"volume":31329,"rsi_14":69.23,"sma_20":12923.0,"sma_60":14616.0,"sma_120":13847.58},{"date":"2025-05-02","open":13600,"high":13770,"low":13460,"close":13650,"volume":19288,"rsi_14":66.33,"sma_20":12961.0,"sma_60":14580.83,"sma_120":13854.92},{"date":"2025-05-07","open":13790,"high":13980,"low":13630,"close":13900,"volume":29605,"rsi_14":63.43,"sma_20":13008.5,"sma_60":14548.33,"sma_120":13863.58},{"date":"2025-05-08","open":14100,"high":14200,"low":13910,"close":14030,"volume":37083,"rsi_14":60.95,"sma_20":13138.0,"sma_60":14502.33,"sma_120":13875.83},{"date":"2025-05-09","open":13980,"high":13980,"low":13600,"close":13670,"volume":38320,"rsi_14":63.58,"sma_20":13251.0,"sma_60":14443.17,"sma_120":13881.42},{"date":"2025-05-12","open":13780,"high":14240,"low":13680,"close":14200,"volume":49261,"rsi_14":67.13,"sma_20":13406.0,"sma_60":14397.5,"sma_120":13893.83},{"date":"2025-05-13","open":14500,"high":14500,"low":14120,"close":14170,"volume":47861,"rsi_14":65.72,"sma_20":13520.5,"sma_60":14356.5,"sma_120":13912.67},{"date":"2025-05-14","open":14480,"high":14570,"low":14360,"close":14500,"volume":49198,"rsi_14":64.93,"sma_20":13627.0,"sma_60":14320.33,"sma_120":13937.08},{"date":"2025-05-15","open":14500,"high":14500,"low":14170,"close":14200,"volume":28024,"rsi_14":63.1,"sma_20":13690.5,"sma_60":14271.5,"sma_120":13959.5},{"date":"2025-05-16","open":14200,"high":14200,"low":13770,"close":13790,"volume":37921,"rsi_14":51.82,"sma_20":13715.5,"sma_60":14214.33,"sma_120":13985.75},{"date":"2025-05-19","open":13680,"high":14000,"low":13310,"close":13400,"volume":39847,"rsi_14":47.07,"sma_20":13746.0,"sma_60":14143.0,"sma_120":14005.33},{"date":"2025-05-20","open":13570,"high":14000,"low":13430,"close":13560,"volume":50509,"rsi_14":44.09,"sma_20":13775.5,"sma_60":14079.83,"sma_120":14018.0},{"date":"2025-05-21","open":13660,"high":13800,"low":13520,"close":13650,"volume":24289,"rsi_14":47.27,"sma_20":13805.0,"sma_60":14028.67,"sma_120":14033.33},{"date":"2025-05-22","open":13500,"high":13560,"low":13000,"close":13100,"volume":55646,"rsi_14":39.36,"sma_20":13786.5,"sma_60":13967.33,"sma_120":14044.08},{"date":"2025-05-23","open":13030,"high":13240,"low":12970,"close":13030,"volume":38956,"rsi_14":43.28,"sma_20":13774.5,"sma_60":13914.33,"sma_120":14053.92},{"date":"2025-05-26","open":13030,"high":13290,"low":12910,"close":13000,"volume":66178,"rsi_14":41.05,"sma_20":13741.5,"sma_60":13865.0,"sma_120":14063.83},{"date":"2025-05-27","open":13060,"high":13110,"low":12610,"close":12670,"volume":99512,"rsi_14":33.42,"sma_20":13693.5,"sma_60":13808.0,"sma_120":14068.17},{"date":"2025-05-28","open":12750,"high":13190,"low":12750,"close":13080,"volume":101913,"rsi_14":38.1,"sma_20":13647.5,"sma_60":13769.67,"sma_120":14076.17},{"date":"2025-05-29","open":13250,"high":13340,"low":13080,"close":13230,"volume":43611,"rsi_14":44.18,"sma_20":13616.5,"sma_60":13740.33,"sma_120":14088.5},{"date":"2025-05-30","open":13160,"high":13350,"low":13010,"close":13150,"volume":31609,"rsi_14":34.23,"sma_20":13575.5,"sma_60":13713.0,"sma_120":14100.92},{"date":"2025-06-02","open":13420,"high":13420,"low":13020,"close":13140,"volume":27970,"rsi_14":34.44,"sma_20":13556.0,"sma_60":13685.0,"sma_120":14115.92},{"date":"2025-06-04","open":13330,"high":13460,"low":13270,"close":13450,"volume":57251,"rsi_14":34.04,"sma_20":13546.0,"sma_60":13663.83,"sma_120":14136.33},{"date":"2025-06-05","open":13560,"high":14000,"low":13460,"close":13730,"volume":63056,"rsi_14":42.81,"sma_20":13537.5,"sma_60":13648.17,"sma_120":14154.25},{"date":"2025-06-09","open":13940,"high":14080,"low":13800,"close":13930,"volume":55392,"rsi_14":52.29,"sma_20":13532.5,"sma_60":13639.5,"sma_120":14175.92},{"date":"2025-06-10","open":13980,"high":14120,"low":13850,"close":13900,"volume":40648,"rsi_14":59.26,"sma_20":13544.0,"sma_60":13635.33,"sma_120":14200.5},{"date":"2025-06-11","open":14120,"high":14430,"low":14000,"close":14370,"volume":78219,"rsi_14":63.46,"sma_20":13552.5,"sma_60":13634.33,"sma_120":14230.83},{"date":"2025-06-12","open":14370,"high":14520,"low":14190,"close":14400,"volume":43452,"rsi_14":62.71,"sma_20":13564.0,"sma_60":13632.17,"sma_120":14267.75},{"date":"2025-06-13","open":14450,"high":14500,"low":13700,"close":13730,"volume":60353,"rsi_14":60.26,"sma_20":13525.5,"sma_60":13609.33,"sma_120":14294.08},{"date":"2025-06-16","open":13590,"high":13850,"low":13380,"close":13730,"volume":68307,"rsi_14":61.67,"sma_20":13502.0,"sma_60":13586.0,"sma_120":14313.67},{"date":"2025-06-17","open":14000,"high":14180,"low":13660,"close":13850,"volume":49413,"rsi_14":63.75,"sma_20":13505.0,"sma_60":13569.0,"sma_120":14333.58},{"date":"2025-06-18","open":14010,"high":14510,"low":13800,"close":14510,"volume":80359,"rsi_14":76.9,"sma_20":13560.5,"sma_60":13561.33,"sma_120":14356.08},{"date":"2025-06-19","open":14580,"high":14580,"low":14200,"close":14330,"volume":43540,"rsi_14":69.59,"sma_20":13599.0,"sma_60":13554.0,"sma_120":14372.92},{"date":"2025-06-20","open":14340,"high":14500,"low":14100,"close":14290,"volume":32524,"rsi_14":67.21,"sma_20":13631.0,"sma_60":13541.33,"sma_120":14386.08},{"date":"2025-06-23","open":14000,"high":14000,"low":13620,"close":13840,"volume":49701,"rsi_14":60.0,"sma_20":13668.0,"sma_60":13517.5,"sma_120":14386.42},{"date":"2025-06-24","open":14250,"high":14600,"low":14230,"close":14580,"volume":79717,"rsi_14":67.22,"sma_20":13745.5,"sma_60":13511.0,"sma_120":14394.25},{"date":"2025-06-25","open":14800,"high":14890,"low":14500,"close":14650,"volume":59715,"rsi_14":65.23,"sma_20":13828.0,"sma_60":13502.83,"sma_120":14408.33},{"date":"2025-06-26","open":14920,"high":14940,"low":14250,"close":14330,"volume":44398,"rsi_14":57.54,"sma_20":13911.0,"sma_60":13494.67,"sma_120":14416.33},{"date":"2025-06-27","open":14640,"high":14640,"low":13920,"close":13930,"volume":36937,"rsi_14":50.0,"sma_20":13953.5,"sma_60":13491.33,"sma_120":14425.25},{"date":"2025-06-30","open":14050,"high":14110,"low":13690,"close":13750,"volume":45889,"rsi_14":48.27,"sma_20":13979.5,"sma_60":13497.83,"sma_120":14434.0},{"date":"2025-07-01","open":13950,"high":14190,"low":13710,"close":13740,"volume":130041,"rsi_14":41.86,"sma_20":14009.0,"sma_60":13500.0,"sma_120":14443.58},{"date":"2025-07-02","open":13800,"high":13800,"low":13250,"close":13500,"volume":73265,"rsi_14":38.97,"sma_20":14027.0,"sma_60":13502.0,"sma_120":14450.25},{"date":"2025-07-03","open":13500,"high":14040,"low":13500,"close":13970,"volume":69485,"rsi_14":53.09,"sma_20":14053.0,"sma_60":13520.0,"sma_120":14451.42},{"date":"2025-07-04","open":13970,"high":14000,"low":13590,"close":13650,"volume":47534,"rsi_14":49.05,"sma_20":14049.0,"sma_60":13531.67,"sma_120":14445.83},{"date":"2025-07-07","open":13800,"high":14290,"low":13720,"close":13980,"volume":95119,"rsi_14":51.47,"sma_20":14051.5,"sma_60":13574.0,"sma_120":14443.08},{"date":"2025-07-08","open":13980,"high":14150,"low":13650,"close":14090,"volume":66967,"rsi_14":44.56,"sma_20":14061.0,"sma_60":13618.67,"sma_120":14445.0},{"date":"2025-07-09","open":14110,"high":14110,"low":13720,"close":13750,"volume":47638,"rsi_14":42.79,"sma_20":14030.0,"sma_60":13662.83,"sma_120":14442.33},{"date":"2025-07-10","open":13800,"high":13980,"low":13600,"close":13670,"volume":58659,"rsi_14":42.36,"sma_20":13993.5,"sma_60":13692.67,"sma_120":14440.08},{"date":"2025-07-11","open":13670,"high":14030,"low":13670,"close":13710,"volume":48538,"rsi_14":48.22,"sma_20":13992.5,"sma_60":13715.0,"sma_120":14425.83},{"date":"2025-07-14","open":13870,"high":13870,"low":13500,"close":13650,"volume":56929,"rsi_14":34.34,"sma_20":13988.5,"sma_60":13727.0,"sma_120":14412.92},{"date":"2025-07-15","open":13860,"high":14140,"low":13660,"close":14100,"volume":99612,"rsi_14":41.79,"sma_20":14001.0,"sma_60":13740.5,"sma_120":14400.58},{"date":"2025-07-16","open":14100,"high":14110,"low":13660,"close":13850,"volume":60117,"rsi_14":42.68,"sma_20":13968.0,"sma_60":13758.17,"sma_120":14382.25},{"date":"2025-07-17","open":13860,"high":13870,"low":13460,"close":13710,"volume":76514,"rsi_14":46.36,"sma_20":13937.0,"sma_60":13770.5,"sma_120":14361.67},{"date":"2025-07-18","open":13740,"high":13820,"low":13560,"close":13590,"volume":48244,"rsi_14":47.3,"sma_20":13902.0,"sma_60":13779.33,"sma_120":14341.33},{"date":"2025-07-21","open":13580,"high":13690,"low":13480,"close":13560,"volume":57413,"rsi_14":46.98,"sma_20":13888.0,"sma_60":13780.83,"sma_120":14319.5},{"date":"2025-07-22","open":13560,"high":13590,"low":13140,"close":13300,"volume":80354,"rsi_14":46.67,"sma_20":13824.0,"sma_60":13781.33,"sma_120":14297.75},{"date":"2025-07-23","open":13300,"high":13370,"low":12920,"close":13150,"volume":70675,"rsi_14":34.7,"sma_20":13749.0,"sma_60":13772.83,"sma_120":14268.67},{"date":"2025-07-24","open":13150,"high":13310,"low":12940,"close":12980,"volume":65613,"rsi_14":36.76,"sma_20":13681.5,"sma_60":13762.0,"sma_120":14242.25},{"date":"2025-07-25","open":12980,"high":13070,"low":12880,"close":12880,"volume":43322,"rsi_14":26.09,"sma_20":13629.0,"sma_60":13743.33,"sma_120":14215.58},{"date":"2025-07-28","open":12930,"high":13970,"low":12930,"close":13800,"volume":377081,"rsi_14":45.34,"sma_20":13631.5,"sma_60":13742.5,"sma_120":14199.5},{"date":"2025-07-29","open":13800,"high":13800,"low":13280,"close":13580,"volume":76083,"rsi_14":47.16,"sma_20":13623.5,"sma_60":13736.0,"sma_120":14192.33},{"date":"2025-07-30","open":13640,"high":14040,"low":13440,"close":13780,"volume":131601,"rsi_14":51.77,"sma_20":13637.5,"sma_60":13740.17,"sma_120":14178.08},{"date":"2025-07-31","open":13970,"high":13970,"low":13450,"close":13540,"volume":72231,"rsi_14":47.43,"sma_20":13616.0,"sma_60":13738.33,"sma_120":14159.58},{"date":"2025-08-01","open":13540,"high":13540,"low":12810,"close":12830,"volume":118449,"rsi_14":39.65,"sma_20":13575.0,"sma_60":13720.5,"sma_120":14134.42},{"date":"2025-08-04","open":12700,"high":12850,"low":12650,"close":12760,"volume":56271,"rsi_14":31.28,"sma_20":13514.0,"sma_60":13699.33,"sma_120":14100.83},{"date":"2025-08-05","open":12970,"high":13040,"low":12760,"close":12790,"volume":56122,"rsi_14":34.23,"sma_20":13449.0,"sma_60":13684.67,"sma_120":14063.92},{"date":"2025-08-06","open":12790,"high":12900,"low":12610,"close":12870,"volume":26943,"rsi_14":37.27,"sma_20":13405.0,"sma_60":13662.5,"sma_120":14030.0},{"date":"2025-08-07","open":12880,"high":13190,"low":12600,"close":12600,"volume":87195,"rsi_14":35.65,"sma_20":13351.5,"sma_60":13636.33,"sma_120":13996.42},{"date":"2025-08-08","open":12600,"high":13010,"low":12580,"close":12710,"volume":76060,"rsi_14":37.96,"sma_20":13301.5,"sma_60":13606.5,"sma_120":13963.42},{"date":"2025-08-11","open":12720,"high":12870,"low":12720,"close":12750,"volume":27384,"rsi_14":41.69,"sma_20":13256.5,"sma_60":13582.33,"sma_120":13926.92},{"date":"2025-08-12","open":12750,"high":13110,"low":12620,"close":12690,"volume":74241,"rsi_14":42.86,"sma_20":13186.0,"sma_60":13564.0,"sma_120":13889.17},{"date":"2025-08-13","open":12980,"high":12980,"low":12590,"close":12690,"volume":43932,"rsi_14":45.25,"sma_20":13128.0,"sma_60":13552.17,"sma_120":13847.58},{"date":"2025-08-14","open":12690,"high":12740,"low":12450,"close":12500,"volume":60419,"rsi_14":43.95,"sma_20":13067.5,"sma_60":13534.5,"sma_120":13807.17},{"date":"2025-08-18","open":12500,"high":12500,"low":12150,"close":12170,"volume":61938,"rsi_14":18.04,"sma_20":12996.5,"sma_60":13509.83,"sma_120":13769.25},{"date":"2025-08-19","open":12060,"high":12170,"low":11950,"close":12070,"volume":35780,"rsi_14":18.93,"sma_20":12922.0,"sma_60":13492.67,"sma_120":13730.0},{"date":"2025-08-20","open":11950,"high":11990,"low":11710,"close":11970,"volume":60936,"rsi_14":11.16,"sma_20":12855.5,"sma_60":13475.0,"sma_120":13694.67},{"date":"2025-08-21","open":12070,"high":12240,"low":11850,"close":11860,"volume":35092,"rsi_14":11.82,"sma_20":12791.0,"sma_60":13456.0,"sma_120":13660.5},{"date":"2025-08-22","open":11860,"high":12000,"low":11820,"close":11820,"volume":29443,"rsi_14":16.99,"sma_20":12733.0,"sma_60":13441.83,"sma_120":13624.92},{"date":"2025-08-25","open":11880,"high":12090,"low":11880,"close":12000,"volume":25369,"rsi_14":26.83,"sma_20":12689.0,"sma_60":13423.83,"sma_120":13596.75},{"date":"2025-08-26","open":12010,"high":12210,"low":11980,"close":12200,"volume":27706,"rsi_14":33.7,"sma_20":12609.0,"sma_60":13406.67,"sma_120":13573.5},{"date":"2025-08-27","open":12200,"high":12310,"low":12010,"close":12270,"volume":43602,"rsi_14":33.33,"sma_20":12543.5,"sma_60":13392.0,"sma_120":13552.5},{"date":"2025-08-28","open":12320,"high":12500,"low":12170,"close":12410,"volume":32498,"rsi_14":44.31,"sma_20":12475.0,"sma_60":13379.83,"sma_120":13532.42},{"date":"2025-08-29","open":12410,"high":12580,"low":12310,"close":12460,"volume":32844,"rsi_14":42.24,"sma_20":12421.0,"sma_60":13363.33,"sma_120":13513.58},{"date":"2025-09-01","open":12450,"high":12450,"low":12020,"close":12050,"volume":36033,"rsi_14":32.32,"sma_20":12382.0,"sma_60":13335.33,"sma_120":13491.75},{"date":"2025-09-02","open":12300,"high":12300,"low":11970,"close":12020,"volume":22902,"rsi_14":32.82,"sma_20":12345.0,"sma_60":13303.5,"sma_120":13471.5},{"date":"2025-09-03","open":11980,"high":12190,"low":11980,"close":12170,"volume":19070,"rsi_14":37.62,"sma_20":12314.0,"sma_60":13274.67,"sma_120":13455.0},{"date":"2025-09-04","open":12170,"high":12440,"low":12170,"close":12370,"volume":25703,"rsi_14":46.92,"sma_20":12289.0,"sma_60":13241.33,"sma_120":13437.83},{"date":"2025-09-05","open":12370,"high":12700,"low":12370,"close":12400,"volume":38885,"rsi_14":56.35,"sma_20":12279.0,"sma_60":13208.0,"sma_120":13420.08},{"date":"2025-09-08","open":12790,"high":12800,"low":12480,"close":12550,"volume":23358,"rsi_14":62.9,"sma_20":12271.0,"sma_60":13188.33,"sma_120":13398.83},{"date":"2025-09-09","open":12710,"high":12720,"low":12560,"close":12640,"volume":27596,"rsi_14":68.11,"sma_20":12265.5,"sma_60":13170.17,"sma_120":13378.08},{"date":"2025-09-10","open":12780,"high":12860,"low":12630,"close":12790,"volume":51201,"rsi_14":74.6,"sma_20":12270.5,"sma_60":13152.5,"sma_120":13360.75},{"date":"2025-09-11","open":12950,"high":13130,"low":12810,"close":13010,"volume":80286,"rsi_14":78.74,"sma_20":12286.5,"sma_60":13127.5,"sma_120":13344.42},{"date":"2025-09-12","open":13010,"high":13380,"low":13010,"close":13180,"volume":70135,"rsi_14":78.64,"sma_20":12320.5,"sma_60":13108.33,"sma_120":13331.17},{"date":"2025-09-15","open":13300,"high":13460,"low":13180,"close":13380,"volume":70951,"rsi_14":78.64,"sma_20":12381.0,"sma_60":13093.17,"sma_120":13317.25},{"date":"2025-09-16","open":13470,"high":13550,"low":13360,"close":13500,"volume":72417,"rsi_14":79.15,"sma_20":12452.5,"sma_60":13087.5,"sma_120":13302.5},{"date":"2025-09-17","open":13490,"high":13490,"low":13200,"close":13270,"volume":53803,"rsi_14":69.55,"sma_20":12517.5,"sma_60":13065.67,"sma_120":13288.33},{"date":"2025-09-18","open":13338,"high":13931,"low":13258,"close":13780,"volume":140838,"rsi_14":74.23,"sma_20":12610.5,"sma_60":13050.17,"sma_120":13276.5},{"date":"2025-09-19","open":14010,"high":14030,"low":13660,"close":13740,"volume":128745,"rsi_14":88.24,"sma_20":12706.5,"sma_60":13040.33,"sma_120":13267.5},{"date":"2025-09-22","open":13760,"high":14100,"low":13740,"close":13780,"volume":96060,"rsi_14":89.64,"sma_20":12795.5,"sma_60":13037.83,"sma_120":13264.58},{"date":"2025-09-23","open":13850,"high":14080,"low":13650,"close":13830,"volume":88227,"rsi_14":89.15,"sma_20":12877.0,"sma_60":13039.17,"sma_120":13268.5},{"date":"2025-09-24","open":13830,"high":13830,"low":13470,"close":13730,"volume":63531,"rsi_14":83.66,"sma_20":12950.0,"sma_60":13039.0,"sma_120":13269.5},{"date":"2025-09-25","open":13560,"high":13730,"low":13500,"close":13630,"volume":41853,"rsi_14":79.43,"sma_20":13011.0,"sma_60":13041.17,"sma_120":13271.58},{"date":"2025-09-26","open":13630,"high":13630,"low":12930,"close":12990,"volume":71379,"rsi_14":58.53,"sma_20":13037.5,"sma_60":13024.83,"sma_120":13272.42},{"date":"2025-09-29","open":12990,"high":13800,"low":12980,"close":13140,"volume":68122,"rsi_14":59.47,"sma_20":13092.0,"sma_60":13016.33,"sma_120":13274.0},{"date":"2025-09-30","open":13020,"high":13390,"low":12970,"close":12970,"volume":49676,"rsi_14":53.38,"sma_20":13139.5,"sma_60":12999.5,"sma_120":13286.75},{"date":"2025-10-01","open":13050,"high":13530,"low":13050,"close":13430,"volume":73511,"rsi_14":57.24,"sma_20":13202.5,"sma_60":12988.5,"sma_120":13303.58},{"date":"2025-10-02","open":13990,"high":14181,"low":13619,"close":13950,"volume":234071,"rsi_14":61.37,"sma_20":13279.5,"sma_60":12991.17,"sma_120":13327.0},{"date":"2025-10-10","open":14950,"high":15120,"low":14250,"close":14630,"volume":500150,"rsi_14":66.76,"sma_20":13391.0,"sma_60":13007.17,"sma_120":13349.92},{"date":"2025-10-13","open":14350,"high":14350,"low":14010,"close":14130,"volume":191760,"rsi_14":57.66,"sma_20":13470.0,"sma_60":13014.17,"sma_120":13364.58},{"date":"2025-10-14","open":14400,"high":14480,"low":13540,"close":13640,"volume":181792,"rsi_14":54.23,"sma_20":13520.0,"sma_60":13014.0,"sma_120":13370.5},{"date":"2025-10-15","open":13940,"high":14050,"low":13710,"close":14020,"volume":84877,"rsi_14":53.49,"sma_20":13581.5,"sma_60":13012.67,"sma_120":13376.58},{"date":"2025-10-16","open":14030,"high":14180,"low":13880,"close":13890,"volume":97159,"rsi_14":51.7,"sma_20":13625.5,"sma_60":13013.33,"sma_120":13385.75},{"date":"2025-10-17","open":13860,"high":14000,"low":13480,"close":13480,"volume":138614,"rsi_14":46.86,"sma_20":13640.5,"sma_60":13009.5,"sma_120":13390.0},{"date":"2025-10-20","open":13710,"high":13990,"low":13480,"close":13810,"volume":73003,"rsi_14":49.8,"sma_20":13662.0,"sma_60":13013.17,"sma_120":13396.25},{"date":"2025-10-21","open":13830,"high":16260,"low":13830,"close":14470,"volume":2566722,"rsi_14":56.58,"sma_20":13710.5,"sma_60":13028.33,"sma_120":13404.58},{"date":"2025-10-22","open":14480,"high":14480,"low":13750,"close":14220,"volume":397861,"rsi_14":55.11,"sma_20":13758.0,"sma_60":13043.67,"sma_120":13412.5},{"date":"2025-10-23","open":14070,"high":14070,"low":13600,"close":13660,"volume":212586,"rsi_14":55.89,"sma_20":13755.0,"sma_60":13052.17,"sma_120":13412.5},{"date":"2025-10-24","open":13750,"high":14020,"low":13650,"close":13830,"volume":179486,"rsi_14":56.04,"sma_20":13759.5,"sma_60":13066.33,"sma_120":13414.17},{"date":"2025-10-27","open":14010,"high":14240,"low":13810,"close":13940,"volume":187247,"rsi_14":58.58,"sma_20":13767.5,"sma_60":13084.0,"sma_120":13413.67},{"date":"2025-10-28","open":13940,"high":13940,"low":13560,"close":13630,"volume":143775,"rsi_14":51.82,"sma_20":13757.5,"sma_60":13081.17,"sma_120":13411.83},{"date":"2025-10-29","open":13700,"high":13850,"low":13590,"close":13740,"volume":97147,"rsi_14":48.34,"sma_20":13758.0,"sma_60":13083.83,"sma_120":13409.92},{"date":"2025-10-30","open":13980,"high":14020,"low":13320,"close":13530,"volume":148219,"rsi_14":38.1,"sma_20":13753.0,"sma_60":13079.67,"sma_120":13409.92},{"date":"2025-10-31","open":13590,"high":14020,"low":13420,"close":13970,"volume":131916,"rsi_14":48.25,"sma_20":13802.0,"sma_60":13086.83,"sma_120":13412.58},{"date":"2025-11-03","open":14030,"high":14430,"low":13990,"close":14290,"volume":268279,"rsi_14":57.4,"sma_20":13859.5,"sma_60":13111.17,"sma_120":13415.83},{"date":"2025-11-04","open":14310,"high":14580,"low":13700,"close":13710,"volume":327710,"rsi_14":46.62,"sma_20":13896.5,"sma_60":13127.0,"sma_120":13413.17},{"date":"2025-11-05","open":13620,"high":13620,"low":12510,"close":13150,"volume":258551,"rsi_14":42.63,"sma_20":13882.5,"sma_60":13133.0,"sma_120":13408.83},{"date":"2025-11-06","open":13430,"high":13700,"low":12800,"close":13190,"volume":110155,"rsi_14":46.88,"sma_20":13846.5,"sma_60":13138.33,"sma_120":13400.42},{"date":"2025-11-07","open":12800,"high":13050,"low":12310,"close":12580,"volume":194381,"rsi_14":37.53,"sma_20":13744.0,"sma_60":13138.0,"sma_120":13387.17},{"date":"2025-11-10","open":12590,"high":12630,"low":12330,"close":12540,"volume":90526,"rsi_14":27.61,"sma_20":13664.5,"sma_60":13135.17,"sma_120":13370.83},{"date":"2025-11-11","open":12580,"high":12950,"low":12380,"close":12490,"volume":98351,"rsi_14":28.95,"sma_20":13607.0,"sma_60":13130.83,"sma_120":13356.58},{"date":"2025-11-12","open":12490,"high":12650,"low":12360,"close":12550,"volume":62669,"rsi_14":34.63,"sma_20":13533.5,"sma_60":13128.5,"sma_120":13346.25},{"date":"2025-11-13","open":12590,"high":12660,"low":12370,"close":12550,"volume":75392,"rsi_14":31.4,"sma_20":13466.5,"sma_60":13126.17,"sma_120":13339.17},{"date":"2025-11-14","open":12230,"high":12340,"low":12010,"close":12030,"volume":117295,"rsi_14":25.19,"sma_20":13394.0,"sma_60":13118.33,"sma_120":13326.42},{"date":"2025-11-17","open":12250,"high":12320,"low":11950,"close":12020,"volume":62152,"rsi_14":27.32,"sma_20":13304.5,"sma_60":13115.83,"sma_120":13312.83},{"date":"2025-11-18","open":11920,"high":12020,"low":11550,"close":11560,"volume":81287,"rsi_14":22.05,"sma_20":13159.0,"sma_60":13107.33,"sma_120":13300.0},{"date":"2025-11-19","open":11550,"high":11560,"low":11090,"close":11130,"volume":131595,"rsi_14":20.87,"sma_20":13004.5,"sma_60":13093.33,"sma_120":13284.17},{"date":"2025-11-20","open":11240,"high":11830,"low":11200,"close":11500,"volume":76932,"rsi_14":19.51,"sma_20":12896.5,"sma_60":13087.33,"sma_120":13271.67},{"date":"2025-11-21","open":11050,"high":11250,"low":11050,"close":11120,"volume":66562,"rsi_14":11.44,"sma_20":12761.0,"sma_60":13075.67,"sma_120":13258.75},{"date":"2025-11-24","open":11480,"high":11480,"low":10970,"close":11000,"volume":72360,"rsi_14":12.88,"sma_20":12614.0,"sma_60":13059.0,"sma_120":13241.42},{"date":"2025-11-25","open":11140,"high":11300,"low":11020,"close":11120,"volume":56611,"rsi_14":18.38,"sma_20":12488.5,"sma_60":13041.0,"sma_120":13223.83},{"date":"2025-11-26","open":11270,"high":11540,"low":11250,"close":11460,"volume":66045,"rsi_14":25.36,"sma_20":12374.5,"sma_60":13027.5,"sma_120":13209.75},{"date":"2025-11-27","open":11530,"high":11550,"low":11280,"close":11390,"volume":36170,"rsi_14":29.97,"sma_20":12267.5,"sma_60":13010.5,"sma_120":13195.17},{"date":"2025-11-28","open":11490,"high":11890,"low":11420,"close":11860,"volume":72634,"rsi_14":40.0,"sma_20":12162.0,"sma_60":13000.5,"sma_120":13181.92},{"date":"2025-12-01","open":12120,"high":12380,"low":11940,"close":12280,"volume":90354,"rsi_14":47.21,"sma_20":12061.5,"sma_60":13004.33,"sma_120":13169.83},{"date":"2025-12-02","open":12650,"high":12820,"low":12190,"close":12260,"volume":84269,"rsi_14":46.11,"sma_20":11989.0,"sma_60":13008.33,"sma_120":13155.92},{"date":"2025-12-03","open":12400,"high":12410,"low":12280,"close":12360,"volume":33982,"rsi_14":47.52,"sma_20":11949.5,"sma_60":13011.5,"sma_120":13143.08},{"date":"2025-12-04","open":12370,"high":12490,"low":12000,"close":12260,"volume":72893,"rsi_14":53.37,"sma_20":11903.0,"sma_60":13009.67,"sma_120":13125.5},{"date":"2025-12-05","open":12250,"high":14120,"low":12130,"close":12940,"volume":1104022,"rsi_14":61.27,"sma_20":11921.0,"sma_60":13018.67,"sma_120":13113.33},{"date":"2025-12-08","open":12940,"high":13210,"low":12780,"close":13090,"volume":182505,"rsi_14":70.29,"sma_20":11948.5,"sma_60":13027.67,"sma_120":13108.0},{"date":"2025-12-09","open":13000,"high":13000,"low":12810,"close":12860,"volume":75098,"rsi_14":74.23,"sma_20":11967.0,"sma_60":13031.33,"sma_120":13100.75},{"date":"2025-12-10","open":12880,"high":13060,"low":12720,"close":12910,"volume":84020,"rsi_14":71.69,"sma_20":11985.0,"sma_60":13033.33,"sma_120":13092.92},{"date":"2025-12-11","open":13380,"high":14930,"low":13210,"close":14660,"volume":1669129,"rsi_14":88.31,"sma_20":12090.5,"sma_60":13060.83,"sma_120":13094.17},{"date":"2025-12-12","open":14670,"high":14680,"low":13910,"close":14080,"volume":556789,"rsi_14":80.31,"sma_20":12193.0,"sma_60":13075.83,"sma_120":13092.08},{"date":"2025-12-15","open":14080,"high":14520,"low":13600,"close":14150,"volume":355585,"rsi_14":80.12,"sma_20":12299.5,"sma_60":13088.67,"sma_120":13090.92},{"date":"2025-12-16","open":14360,"high":14650,"low":13860,"close":13910,"volume":235181,"rsi_14":74.85,"sma_20":12417.0,"sma_60":13095.5,"sma_120":13091.5},{"date":"2025-12-17","open":14120,"high":14160,"low":13560,"close":13650,"volume":187343,"rsi_14":72.07,"sma_20":12543.0,"sma_60":13101.83,"sma_120":13083.75},{"date":"2025-12-18","open":13430,"high":13570,"low":13110,"close":13250,"volume":120162,"rsi_14":63.76,"sma_20":12630.5,"sma_60":13094.0,"sma_120":13072.08},{"date":"2025-12-19","open":13380,"high":13390,"low":12890,"close":13110,"volume":110877,"rsi_14":58.7,"sma_20":12730.0,"sma_60":13083.5,"sma_120":13061.92},{"date":"2025-12-22","open":13250,"high":14030,"low":13250,"close":13870,"volume":153895,"rsi_14":64.61,"sma_20":12873.5,"sma_60":13085.0,"sma_120":13061.42},{"date":"2025-12-23","open":13880,"high":14080,"low":13600,"close":13820,"volume":84250,"rsi_14":63.37,"sma_20":13008.5,"sma_60":13084.83,"sma_120":13062.0},{"date":"2025-12-24","open":13970,"high":16730,"low":13340,"close":13900,"volume":4518606,"rsi_14":65.07,"sma_20":13130.5,"sma_60":13087.67,"sma_120":13063.33},{"date":"2025-12-26","open":14000,"high":15280,"low":14000,"close":14510,"volume":1936122,"rsi_14":64.62,"sma_20":13286.5,"sma_60":13102.33,"sma_120":13071.75},{"date":"2025-12-29","open":14680,"high":14900,"low":14460,"close":14850,"volume":513013,"rsi_14":65.83,"sma_20":13436.0,"sma_60":13133.33,"sma_120":13079.08},{"date":"2025-12-30","open":14840,"high":16470,"low":14750,"close":15980,"volume":2405441,"rsi_14":74.15,"sma_20":13621.0,"sma_60":13180.67,"sma_120":13098.5},{"date":"2026-01-02","open":15980,"high":16540,"low":15680,"close":16230,"volume":849313,"rsi_14":74.92,"sma_20":13819.5,"sma_60":13235.0,"sma_120":13117.25},{"date":"2026-01-05","open":16530,"high":16880,"low":16060,"close":16240,"volume":667152,"rsi_14":66.06,"sma_20":14013.5,"sma_60":13281.83,"sma_120":13135.17},{"date":"2026-01-06","open":16250,"high":16950,"low":15820,"close":16100,"volume":470485,"rsi_14":72.54,"sma_20":14205.5,"sma_60":13318.33,"sma_120":13154.75},{"date":"2026-01-07","open":16160,"high":16970,"low":15500,"close":15620,"volume":1034709,"rsi_14":65.03,"sma_20":14339.5,"sma_60":13334.83,"sma_120":13171.0},{"date":"2026-01-08","open":15620,"high":15740,"low":15000,"close":15090,"volume":325805,"rsi_14":61.39,"sma_20":14439.5,"sma_60":13350.83,"sma_120":13182.5},{"date":"2026-01-09","open":15100,"high":15260,"low":14600,"close":14990,"volume":236793,"rsi_14":63.35,"sma_20":14546.0,"sma_60":13373.33,"sma_120":13193.67},{"date":"2026-01-12","open":15200,"high":15360,"low":14500,"close":14720,"volume":252400,"rsi_14":65.03,"sma_20":14636.5,"sma_60":13385.0,"sma_120":13198.83},{"date":"2026-01-13","open":14760,"high":15240,"low":14630,"close":14790,"volume":199483,"rsi_14":67.43,"sma_20":14643.0,"sma_60":13400.0,"sma_120":13206.67},{"date":"2026-01-14","open":15110,"high":15710,"low":14880,"close":15040,"volume":419687,"rsi_14":63.57,"sma_20":14691.0,"sma_60":13426.0,"sma_120":13217.75},{"date":"2026-01-15","open":15040,"high":15170,"low":14750,"close":15140,"volume":230170,"rsi_14":65.14,"sma_20":14740.5,"sma_60":13448.17,"sma_120":13230.67},{"date":"2026-01-16","open":15400,"high":15650,"low":14790,"close":14900,"volume":231479,"rsi_14":54.99,"sma_20":14852.5,"sma_60":13466.67,"sma_120":13241.83},{"date":"2026-01-19","open":14900,"high":16650,"low":14840,"close":16050,"volume":1287638,"rsi_14":62.71,"sma_20":14992.5,"sma_60":13506.5,"sma_120":13264.75},{"date":"2026-01-20","open":16080,"high":16350,"low":15320,"close":15900,"volume":428308,"rsi_14":48.93,"sma_20":15132.0,"sma_60":13541.0,"sma_120":13287.67},{"date":"2026-01-21","open":15600,"high":15680,"low":14850,"close":15280,"volume":337619,"rsi_14":38.44,"sma_20":15202.5,"sma_60":13563.33,"sma_120":13306.83},{"date":"2026-01-22","open":15410,"high":15640,"low":14870,"close":15060,"volume":304379,"rsi_14":36.34,"sma_20":15264.5,"sma_60":13587.17,"sma_120":13325.0},{"date":"2026-01-23","open":15150,"high":15200,"low":14780,"close":15050,"volume":218325,"rsi_14":37.47,"sma_20":15322.0,"sma_60":13609.0,"sma_120":13335.42},{"date":"2026-01-26","open":15090,"high":15920,"low":15050,"close":15800,"volume":334319,"rsi_14":52.02,"sma_20":15386.5,"sma_60":13646.83,"sma_120":13353.92},{"date":"2026-01-27","open":15820,"high":16160,"low":15560,"close":16010,"volume":308997,"rsi_14":61.11,"sma_20":15444.5,"sma_60":13680.83,"sma_120":13372.5},{"date":"2026-01-28","open":16210,"high":16240,"low":15650,"close":16000,"volume":387384,"rsi_14":62.47,"sma_20":15445.5,"sma_60":13709.33,"sma_120":13393.0},{"date":"2026-01-29","open":16130,"high":16500,"low":15360,"close":15920,"volume":400140,"rsi_14":65.54,"sma_20":15430.0,"sma_60":13746.17,"sma_120":13418.75},{"date":"2026-01-30","open":15900,"high":16440,"low":15640,"close":15650,"volume":474219,"rsi_14":60.59,"sma_20":15400.5,"sma_60":13787.83,"sma_120":13442.83},{"date":"2026-02-02","open":15500,"high":15580,"low":14690,"close":14710,"volume":266867,"rsi_14":46.53,"sma_20":15331.0,"sma_60":13813.17,"sma_120":13458.83},{"date":"2026-02-03","open":15030,"high":15390,"low":14870,"close":15330,"volume":194679,"rsi_14":51.8,"sma_20":15316.5,"sma_60":13859.0,"sma_120":13479.33},{"date":"2026-02-04","open":15330,"high":15590,"low":14990,"close":15540,"volume":151287,"rsi_14":56.11,"sma_20":15339.0,"sma_60":13869.67,"sma_120":13503.83},{"date":"2026-02-05","open":15570,"high":15710,"low":14790,"close":15010,"volume":247775,"rsi_14":50.95,"sma_20":15340.0,"sma_60":13910.83,"sma_120":13523.0},{"date":"2026-02-06","open":14770,"high":14870,"low":13980,"close":14520,"volume":232281,"rsi_14":35.03,"sma_20":15330.0,"sma_60":13944.67,"sma_120":13537.75},{"date":"2026-02-09","open":14990,"high":15300,"low":14630,"close":15160,"volume":174684,"rsi_14":43.39,"sma_20":15348.5,"sma_60":13988.17,"sma_120":13558.33},{"date":"2026-02-10","open":15380,"high":15380,"low":14630,"close":14710,"volume":170006,"rsi_14":44.75,"sma_20":15332.0,"sma_60":14024.17,"sma_120":13575.17},{"date":"2026-02-11","open":14710,"high":16630,"low":14450,"close":15380,"volume":1323060,"rsi_14":52.72,"sma_20":15344.0,"sma_60":14080.0,"sma_120":13599.17},{"date":"2026-02-12","open":15670,"high":16050,"low":15260,"close":15350,"volume":294963,"rsi_14":52.54,"sma_20":15366.5,"sma_60":14135.5,"sma_120":13625.67},{"date":"2026-02-13","open":15350,"high":15690,"low":14710,"close":14920,"volume":286997,"rsi_14":42.11,"sma_20":15367.5,"sma_60":14191.5,"sma_120":13649.42},{"date":"2026-02-19","open":15030,"high":15400,"low":14320,"close":15140,"volume":267663,"rsi_14":42.22,"sma_20":15322.0,"sma_60":14258.33,"sma_120":13675.83},{"date":"2026-02-20","open":15200,"high":15270,"low":14710,"close":14750,"volume":223327,"rsi_14":39.53,"sma_20":15264.5,"sma_60":14312.5,"sma_120":13699.92},{"date":"2026-02-23","open":14860,"high":14950,"low":14380,"close":14450,"volume":202529,"rsi_14":38.13,"sma_20":15223.0,"sma_60":14368.0,"sma_120":13721.83},{"date":"2026-02-24","open":14450,"high":14800,"low":14190,"close":14550,"volume":170389,"rsi_14":40.86,"sma_20":15197.5,"sma_60":14427.17,"sma_120":13743.08},{"date":"2026-02-25","open":14730,"high":14860,"low":14380,"close":14380,"volume":190228,"rsi_14":46.86,"sma_20":15164.0,"sma_60":14481.5,"sma_120":13761.25},{"date":"2026-02-26","open":14410,"high":14720,"low":14090,"close":14350,"volume":231355,"rsi_14":39.48,"sma_20":15091.5,"sma_60":14588.17,"sma_120":13799.33},{"date":"2026-02-27","open":14290,"high":14340,"low":13890,"close":14230,"volume":221877,"rsi_14":35.67,"sma_20":15002.5,"sma_60":14577.0,"sma_120":13793.75},{"date":"2026-03-03","open":13920,"high":14300,"low":13230,"close":13270,"volume":250836,"rsi_14":32.6,"sma_20":14866.0,"sma_60":14600.5,"sma_120":13800.5},{"date":"2026-03-04","open":13000,"high":13080,"low":11160,"close":11480,"volume":315364,"rsi_14":25.87,"sma_20":14644.0,"sma_60":14587.17,"sma_120":13795.75},{"date":"2026-03-05","open":12000,"high":12920,"low":11940,"close":12600,"volume":191912,"rsi_14":31.12,"sma_20":14491.5,"sma_60":14592.83,"sma_120":13800.58},{"date":"2026-03-06","open":12600,"high":13150,"low":12400,"close":13100,"volume":94307,"rsi_14":38.21,"sma_20":14411.0,"sma_60":14605.17,"sma_120":13808.33},{"date":"2026-03-09","open":12640,"high":12680,"low":11820,"close":12070,"volume":126541,"rsi_14":26.98,"sma_20":14248.0,"sma_60":14602.0,"sma_120":13805.83},{"date":"2026-03-10","open":12640,"high":13050,"low":12510,"close":13000,"volume":96194,"rsi_14":35.48,"sma_20":14121.0,"sma_60":14603.0,"sma_120":13810.83},{"date":"2026-03-11","open":13330,"high":13620,"low":12900,"close":13180,"volume":129227,"rsi_14":38.9,"sma_20":14029.5,"sma_60":14604.5,"sma_120":13816.08},{"date":"2026-03-12","open":13180,"high":13590,"low":12810,"close":12980,"volume":91501,"rsi_14":36.19,"sma_20":13952.5,"sma_60":14606.5,"sma_120":13818.92},{"date":"2026-03-13","open":12650,"high":13190,"low":12510,"close":12960,"volume":82082,"rsi_14":37.99,"sma_20":13842.5,"sma_60":14607.33,"sma_120":13820.33},{"date":"2026-03-16","open":13100,"high":13230,"low":12780,"close":12850,"volume":68424,"rsi_14":38.98,"sma_20":13749.5,"sma_60":14590.83,"sma_120":13833.33},{"date":"2026-03-17","open":13110,"high":13300,"low":13060,"close":13100,"volume":83185,"rsi_14":40.22,"sma_20":13635.5,"sma_60":14560.83,"sma_120":13818.33},{"date":"2026-03-18","open":13330,"high":13570,"low":13190,"close":13360,"volume":98261,"rsi_14":43.2,"sma_20":13536.0,"sma_60":14547.67,"sma_120":13818.17},{"date":"2026-03-19","open":13230,"high":13230,"low":12900,"close":12970,"volume":89857,"rsi_14":41.22,"sma_20":13438.5,"sma_60":14532.0,"sma_120":13813.75},{"date":"2026-03-20","open":13070,"high":13230,"low":12960,"close":13150,"volume":67790,"rsi_14":43.18,"sma_20":13339.0,"sma_60":14523.67,"sma_120":13812.75},{"date":"2026-03-23","open":13120,"high":13120,"low":12430,"close":12450,"volume":88393,"rsi_14":44.65,"sma_20":13224.0,"sma_60":14510.33,"sma_120":13802.17},{"date":"2026-03-24","open":12880,"high":13000,"low":12550,"close":12800,"volume":60858,"rsi_14":60.61,"sma_20":13141.5,"sma_60":14505.17,"sma_120":13794.33},{"date":"2026-03-25","open":12910,"high":13350,"low":12910,"close":13160,"volume":67118,"rsi_14":55.13,"sma_20":13072.0,"sma_60":14493.33,"sma_120":13789.17},{"date":"2026-03-26","open":13200,"high":13290,"low":12640,"close":12660,"volume":69977,"rsi_14":45.97,"sma_20":12986.0,"sma_60":14474.0,"sma_120":13779.42},{"date":"2026-03-27","open":12650,"high":12650,"low":12110,"close":12570,"volume":77606,"rsi_14":55.53,"sma_20":12897.0,"sma_60":14451.83,"sma_120":13769.75},{"date":"2026-03-30","open":12200,"high":12310,"low":11980,"close":12230,"volume":65823,"rsi_14":40.2,"sma_20":12797.0,"sma_60":14413.83,"sma_120":13758.08},{"date":"2026-03-31","open":11910,"high":12210,"low":11650,"close":11670,"volume":100799,"rsi_14":32.48,"sma_20":12717.0,"sma_60":14360.83,"sma_120":13747.08},{"date":"2026-04-01","open":11940,"high":12570,"low":11940,"close":12560,"volume":87212,"rsi_14":45.8,"sma_20":12771.0,"sma_60":14303.83,"sma_120":13742.25},{"date":"2026-04-02","open":12890,"high":12890,"low":11610,"close":11710,"volume":106835,"rsi_14":39.28,"sma_20":12726.5,"sma_60":14228.5,"sma_120":13731.75},{"date":"2026-04-03","open":11970,"high":12060,"low":11810,"close":11860,"volume":45113,"rsi_14":41.57,"sma_20":12664.5,"sma_60":14155.5,"sma_120":13718.67},{"date":"2026-04-06","open":11860,"high":12200,"low":11860,"close":11930,"volume":34766,"rsi_14":39.72,"sma_20":12657.5,"sma_60":14086.0,"sma_120":13702.17},{"date":"2026-04-07","open":11980,"high":12150,"low":11650,"close":11770,"volume":57042,"rsi_14":35.78,"sma_20":12596.0,"sma_60":14021.83,"sma_120":13678.33},{"date":"2026-04-08","open":12250,"high":12570,"low":12140,"close":12560,"volume":117030,"rsi_14":46.58,"sma_20":12565.0,"sma_60":13979.67,"sma_120":13665.25},{"date":"2026-04-09","open":12540,"high":12540,"low":12090,"close":12110,"volume":54534,"rsi_14":41.69,"sma_20":12521.5,"sma_60":13931.67,"sma_120":13652.5},{"date":"2026-04-10","open":12250,"high":12640,"low":12250,"close":12550,"volume":64800,"rsi_14":50.83,"sma_20":12501.0,"sma_60":13895.5,"sma_120":13640.25},{"date":"2026-04-13","open":12490,"high":12650,"low":12250,"close":12550,"volume":47638,"rsi_14":47.79,"sma_20":12486.0,"sma_60":13858.17,"sma_120":13629.08},{"date":"2026-04-14","open":12760,"high":13310,"low":12760,"close":13100,"volume":162675,"rsi_14":49.49,"sma_20":12486.0,"sma_60":13825.83,"sma_120":13625.92},{"date":"2026-04-15","open":13390,"high":13390,"low":13150,"close":13280,"volume":102693,"rsi_14":55.62,"sma_20":12482.0,"sma_60":13794.83,"sma_120":13621.5},{"date":"2026-04-16","open":13500,"high":13550,"low":13280,"close":13430,"volume":88393,"rsi_14":57.71,"sma_20":12505.0,"sma_60":13770.33,"sma_120":13612.83},{"date":"2026-04-17","open":13500,"high":13580,"low":13200,"close":13550,"volume":78881,"rsi_14":62.31,"sma_20":12525.0,"sma_60":13728.67,"sma_120":13607.25},{"date":"2026-04-20","open":13550,"high":13640,"low":13360,"close":13420,"volume":79501,"rsi_14":67.75,"sma_20":12573.5,"sma_60":13687.33,"sma_120":13605.25},{"date":"2026-04-21","open":13420,"high":13810,"low":13410,"close":13770,"volume":136168,"rsi_14":63.78,"sma_20":12622.0,"sma_60":13662.17,"sma_120":13604.75},{"date":"2026-04-22","open":13850,"high":14060,"low":13580,"close":14030,"volume":159299,"rsi_14":80.53,"sma_20":12665.5,"sma_60":13645.0,"sma_120":13605.5},{"date":"2026-04-23","open":14250,"high":14250,"low":13670,"close":13980,"volume":155511,"rsi_14":78.65,"sma_20":12731.5,"sma_60":13627.17,"sma_120":13608.42},{"date":"2026-04-24","open":14200,"high":14700,"low":14160,"close":14550,"volume":358193,"rsi_14":81.19,"sma_20":12830.5,"sma_60":13606.33,"sma_120":13615.17},{"date":"2026-04-27","open":14890,"high":14900,"low":14360,"close":14710,"volume":263223,"rsi_14":85.0,"sma_20":12954.5,"sma_60":13584.67,"sma_120":13625.0},{"date":"2026-04-28","open":14810,"high":14860,"low":14450,"close":14450,"volume":180087,"rsi_14":75.75,"sma_20":13093.5,"sma_60":13558.83,"sma_120":13629.0},{"date":"2026-04-29","open":14450,"high":14500,"low":14180,"close":14410,"volume":118517,"rsi_14":85.28,"sma_20":13186.0,"sma_60":13533.67,"sma_120":13639.92},{"date":"2026-04-30","open":14620,"high":14790,"low":14310,"close":14310,"volume":229914,"rsi_14":75.53,"sma_20":13570.0,"sma_60":12703.67,"sma_120":12936.33},{"date":"2026-05-04","open":14600,"high":14810,"low":14410,"close":14440,"volume":172098,"rsi_14":80.98,"sma_20":13445.0,"sma_60":13506.83,"sma_120":13645.75},{"date":"2026-05-06","open":14630,"high":15450,"low":14630,"close":15040,"volume":477360,"rsi_14":81.29,"sma_20":13600.5,"sma_60":13502.0,"sma_120":13661.17},{"date":"2026-05-07","open":15070,"high":15070,"low":14310,"close":14540,"volume":334969,"rsi_14":68.42,"sma_20":13739.0,"sma_60":13485.33,"sma_120":13677.5},{"date":"2026-05-08","open":15810,"high":17860,"low":15150,"close":16680,"volume":3667161,"rsi_14":80.04,"sma_20":13945.0,"sma_60":13513.17,"sma_120":13712.0},{"date":"2026-05-11","open":17040,"high":18450,"low":16770,"close":17590,"volume":2080759,"rsi_14":82.58,"sma_20":14219.0,"sma_60":13564.33,"sma_120":13754.5},{"date":"2026-05-12","open":17640,"high":17680,"low":16250,"close":16940,"volume":823621,"rsi_14":76.19,"sma_20":14438.5,"sma_60":13594.0,"sma_120":13791.08},{"date":"2026-05-13","open":16450,"high":18230,"low":16020,"close":17810,"volume":868342,"rsi_14":77.9,"sma_20":14701.5,"sma_60":13645.67,"sma_120":13834.92},{"date":"2026-05-14","open":17830,"high":18200,"low":16600,"close":17270,"volume":489442,"rsi_14":71.54,"sma_20":14910.0,"sma_60":13677.17,"sma_120":13878.58},{"date":"2026-05-15","open":17440,"high":18200,"low":16530,"close":16970,"volume":779809,"rsi_14":69.24,"sma_20":15094.5,"sma_60":13704.17,"sma_120":13919.83},{"date":"2026-05-18","open":16970,"high":16980,"low":15550,"close":16500,"volume":362680,"rsi_14":62.71,"sma_20":15248.0,"sma_60":13730.5,"sma_120":13961.0},{"date":"2026-05-19","open":16170,"high":16300,"low":15250,"close":15920,"volume":323693,"rsi_14":57.48,"sma_20":15366.5,"sma_60":13743.5,"sma_120":14000.92},{"date":"2026-05-20","open":15900,"high":15950,"low":15120,"close":15470,"volume":332007,"rsi_14":56.16,"sma_20":15469.0,"sma_60":13755.5,"sma_120":14034.0},{"date":"2026-05-21","open":15810,"high":16780,"low":15810,"close":16520,"volume":302562,"rsi_14":61.36,"sma_20":15606.5,"sma_60":13790.0,"sma_120":14079.0},{"date":"2026-05-22","open":16850,"high":17760,"low":16700,"close":17580,"volume":386284,"rsi_14":65.95,"sma_20":15784.0,"sma_60":13840.5,"sma_120":14133.83},{"date":"2026-05-26","open":18280,"high":19530,"low":18030,"close":18450,"volume":1077350,"rsi_14":68.24,"sma_20":16007.5,"sma_60":13908.33,"sma_120":14194.92},{"date":"2026-05-27","open":18990,"high":18990,"low":16820,"close":16850,"volume":528448,"rsi_14":57.55,"sma_20":16122.5,"sma_60":13950.0,"sma_120":14239.83},{"date":"2026-05-28","open":16810,"high":16900,"low":15000,"close":15400,"volume":413068,"rsi_14":53.32,"sma_20":16157.0,"sma_60":13969.5,"sma_120":14273.25},{"date":"2026-05-29","open":16100,"high":16100,"low":14490,"close":14710,"volume":306663,"rsi_14":41.43,"sma_20":16170.0,"sma_60":13993.5,"sma_120":14297.0},{"date":"2026-06-01","open":14800,"high":15170,"low":14120,"close":14190,"volume":287203,"rsi_14":34.68,"sma_20":16159.0,"sma_60":14038.67,"sma_120":14312.92},{"date":"2026-06-02","open":14180,"high":14280,"low":13110,"close":13670,"volume":270673,"rsi_14":35.1,"sma_20":16127.0,"sma_60":14056.5,"sma_120":14324.67},{"date":"2026-06-04","open":13750,"high":14300,"low":13350,"close":13460,"volume":213252,"rsi_14":28.9,"sma_20":16078.0,"sma_60":14062.5,"sma_120":14333.83},{"date":"2026-06-05","open":13250,"high":13250,"low":12480,"close":12540,"volume":206816,"rsi_14":27.88,"sma_20":15953.0,"sma_60":14070.33,"sma_120":14336.17},{"date":"2026-06-08","open":11800,"high":11950,"low":11200,"close":11220,"volume":302067,"rsi_14":25.45,"sma_20":15787.0,"sma_60":14040.67,"sma_120":14321.83},{"date":"2026-06-09","open":11300,"high":12450,"low":11300,"close":12310,"volume":222943,"rsi_14":33.01,"sma_20":15568.5,"sma_60":14026.17,"sma_120":14315.33},{"date":"2026-06-10","open":12310,"high":12650,"low":11610,"close":11990,"volume":169471,"rsi_14":33.72,"sma_20":15288.5,"sma_60":14009.67,"sma_120":14308.08},{"date":"2026-06-11","open":11780,"high":12390,"low":11420,"close":12330,"volume":129444,"rsi_14":36.87,"sma_20":15058.0,"sma_60":13999.17,"sma_120":14303.25},{"date":"2026-06-12","open":12900,"high":13440,"low":12740,"close":13070,"volume":167580,"rsi_14":35.19,"sma_20":14821.0,"sma_60":14002.83,"sma_120":14290.0},{"date":"2026-06-15","open":13470,"high":13600,"low":13130,"close":13450,"volume":144800,"rsi_14":31.18,"sma_20":14630.0,"sma_60":14008.67,"sma_120":14284.75},{"date":"2026-06-16","open":13600,"high":14020,"low":13180,"close":13190,"volume":154547,"rsi_14":24.61,"sma_20":14441.0,"sma_60":14005.83,"sma_120":14276.75},{"date":"2026-06-17","open":13250,"high":13370,"low":13000,"close":13220,"volume":120499,"rsi_14":57.59,"sma_20":13194.5,"sma_60":14049.17,"sma_120":14250.5},{"date":"2026-06-18","open":13130,"high":13160,"low":12650,"close":12840,"volume":129716,"rsi_14":33.42,"sma_20":14123.0,"sma_60":14004.83,"sma_120":14264.25},{"date":"2026-06-19","open":13020,"high":13020,"low":12000,"close":12290,"volume":145288,"rsi_14":34.04,"sma_20":13964.0,"sma_60":14002.17,"sma_120":14256.25},{"date":"2026-06-22","open":12010,"high":12420,"low":11880,"close":12200,"volume":116045,"rsi_14":36.08,"sma_20":13748.0,"sma_60":13992.17,"sma_120":14248.67},{"date":"2026-06-23","open":12200,"high":12200,"low":10560,"close":10590,"volume":338949,"rsi_14":31.31,"sma_20":13398.5,"sma_60":13949.33,"sma_120":14221.33},{"date":"2026-06-24","open":10570,"high":10790,"low":10280,"close":10690,"volume":155777,"rsi_14":32.96,"sma_20":13010.5,"sma_60":13916.5,"sma_120":14195.25},{"date":"2026-06-25","open":10810,"high":11180,"low":10230,"close":10270,"volume":143617,"rsi_14":35.12,"sma_20":12681.5,"sma_60":13878.17,"sma_120":14165.0},{"date":"2026-06-26","open":10240,"high":10680,"low":9660,"close":9890,"volume":182541,"rsi_14":40.06,"sma_20":12406.0,"sma_60":13839.17,"sma_120":14126.5},{"date":"2026-06-29","open":9890,"high":10710,"low":9830,"close":10670,"volume":77306,"rsi_14":37.15,"sma_20":12204.0,"sma_60":13822.5,"sma_120":14091.67},{"date":"2026-06-30","open":10680,"high":10850,"low":10250,"close":10300,"volume":74274,"rsi_14":36.86,"sma_20":12009.5,"sma_60":13784.83,"sma_120":14044.33},{"date":"2026-07-01","open":10320,"high":10720,"low":10160,"close":10290,"volume":65865,"rsi_14":33.28,"sma_20":11840.5,"sma_60":13761.17,"sma_120":13994.83},{"date":"2026-07-02","open":10770,"high":10770,"low":9820,"close":9900,"volume":250331,"rsi_14":22.43,"sma_20":11662.5,"sma_60":13728.5,"sma_120":13942.0},{"date":"2026-07-03","open":9910,"high":10390,"low":9570,"close":10380,"volume":153917,"rsi_14":23.76,"sma_20":11554.5,"sma_60":13702.67,"sma_120":13894.33},{"date":"2026-07-06","open":10570,"high":10720,"low":10200,"close":10470,"volume":101269,"rsi_14":26.06,"sma_20":11517.0,"sma_60":13681.0,"sma_120":13851.42},{"date":"2026-07-07","open":10500,"high":10740,"low":9970,"close":10230,"volume":122332,"rsi_14":24.62,"sma_20":11413.0,"sma_60":13642.17,"sma_120":13810.92},{"date":"2026-07-08","open":10160,"high":10400,"low":9600,"close":9720,"volume":115699,"rsi_14":24.09,"sma_20":11299.5,"sma_60":13602.33,"sma_120":13767.0},{"date":"2026-07-09","open":9720,"high":10180,"low":9720,"close":10080,"volume":128181,"rsi_14":31.05,"sma_20":11187.0,"sma_60":13561.17,"sma_120":13728.33},{"date":"2026-07-10","open":10180,"high":10990,"low":10180,"close":10890,"volume":114856,"rsi_14":40.0,"sma_20":11078.0,"sma_60":13533.5,"sma_120":13695.83},{"date":"2026-07-13","open":10810,"high":11020,"low":10010,"close":10070,"volume":181009,"rsi_14":45.49,"sma_20":10909.0,"sma_60":13483.0,"sma_120":13654.42},{"date":"2026-07-14","open":10110,"high":10200,"low":9320,"close":9900,"volume":134585,"rsi_14":43.22,"sma_20":10744.5,"sma_60":13426.67,"sma_120":13610.75},{"date":"2026-07-15","open":10300,"high":10550,"low":10150,"close":10450,"volume":87044,"rsi_14":51.51,"sma_20":10606.0,"sma_60":13377.0,"sma_120":13573.67},{"date":"2026-07-16","open":10200,"high":10440,"low":9800,"close":10020,"volume":77268,"rsi_14":51.08,"sma_20":10465.0,"sma_60":13318.17,"sma_120":13523.42},{"date":"2026-07-20","open":10020,"high":10020,"low":9250,"close":9280,"volume":117782,"rsi_14":38.36,"sma_20":10314.5,"sma_60":13249.17,"sma_120":13468.25},{"date":"2026-07-21","open":9280,"high":9300,"low":8510,"close":9120,"volume":123384,"rsi_14":39.76,"sma_20":10160.5,"sma_60":13171.67,"sma_120":13416.92},{"date":"2026-07-22","open":9380,"high":9650,"low":9090,"close":9140,"volume":81916,"rsi_14":40.03,"sma_20":10088.0,"sma_60":13090.17,"sma_120":13367.58},{"date":"2026-07-23","open":9140,"high":9590,"low":9140,"close":9550,"volume":73842,"rsi_14":46.98,"sma_20":10031.0,"sma_60":13016.33,"sma_120":13321.75},{"date":"2026-07-24","open":9480,"high":9540,"low":9010,"close":9100,"volume":80542,"rsi_14":38.89,"sma_20":9972.5,"sma_60":12925.5,"sma_120":13265.92},{"date":"2026-07-27","open":9340,"high":9490,"low":9090,"close":9270,"volume":42293,"rsi_14":39.73,"sma_20":9941.5,"sma_60":12834.83,"sma_120":13209.75},{"date":"2026-07-28","open":9140,"high":9140,"low":8250,"close":8360,"volume":134525,"rsi_14":35.64,"sma_20":9826.0,"sma_60":12733.33,"sma_120":13146.08},{"date":"2026-07-29","open":8500,"high":8750,"low":7050,"close":7370,"volume":237938,"rsi_14":33.19,"sma_20":9679.5,"sma_60":12616.0,"sma_120":13074.83},{"date":"2026-07-30","open":7100,"high":7780,"low":7100,"close":7390,"volume":110113,"rsi_14":29.77,"sma_20":9534.5,"sma_60":12500.67,"sma_120":13006.0},{"date":"2026-07-31","open":7850,"high":8590,"low":7850,"close":8430,"volume":125995,"rsi_14":32.12,"sma_20":9461.0,"sma_60":12400.5,"sma_120":12953.67},{"date":"2026-08-03","open":8380,"high":9030,"low":8280,"close":8650,"volume":67484,"rsi_14":38.69,"sma_20":9374.5,"sma_60":12294.0,"sma_120":12898.0},{"date":"2026-08-04","open":8670,"high":9100,"low":8500,"close":9070,"volume":66014,"rsi_14":43.64,"sma_20":9304.5,"sma_60":12202.83,"sma_120":12844.08},{"date":"2026-08-05","open":9400,"high":9960,"low":9270,"close":9770,"volume":112194,"rsi_14":44.91,"sma_20":9281.5,"sma_60":12087.67,"sma_120":12800.42},{"date":"2026-08-06","open":9890,"high":9990,"low":9390,"close":9790,"volume":107725,"rsi_14":48.17,"sma_20":9285.0,"sma_60":11957.67,"sma_120":12761.0},{"date":"2026-08-07","open":9900,"high":9900,"low":9110,"close":9330,"volume":100746,"rsi_14":50.42,"sma_20":9247.5,"sma_60":11830.83,"sma_120":12712.42},{"date":"2026-08-10","open":9330,"high":10040,"low":9330,"close":10040,"volume":82315,"rsi_14":57.03,"sma_20":9205.0,"sma_60":11701.33,"sma_120":12673.5},{"date":"2026-08-11","open":10040,"high":10310,"low":9830,"close":10000,"volume":82777,"rsi_14":56.55,"sma_20":9201.5,"sma_60":11580.17,"sma_120":12628.67},{"date":"2026-08-12","open":10220,"high":10330,"low":9890,"close":10260,"volume":56868,"rsi_14":55.54,"sma_20":9219.5,"sma_60":11468.33,"sma_120":12586.25},{"date":"2026-08-13","open":10400,"high":10500,"low":10120,"close":10200,"volume":47785,"rsi_14":59.14,"sma_20":9207.0,"sma_60":11363.33,"sma_120":12546.92},{"date":"2026-08-14","open":10200,"high":10340,"low":9980,"close":10170,"volume":58127,"rsi_14":57.65,"sma_20":9214.5,"sma_60":11267.5,"sma_120":12505.5},{"date":"2026-08-18","open":10170,"high":10290,"low":9600,"close":9770,"volume":66682,"rsi_14":63.13,"sma_20":9239.0,"sma_60":11172.5,"sma_120":12464.0},{"date":"2026-08-19","open":9360,"high":9840,"low":9360,"close":9450,"volume":38986,"rsi_14":72.13,"sma_20":9255.5,"sma_60":11054.67,"sma_120":12422.33},{"date":"2026-08-20","open":9650,"high":9830,"low":9500,"close":9630,"volume":35459,"rsi_14":73.05,"sma_20":9280.0,"sma_60":10922.17,"sma_120":12381.33},{"date":"2026-08-21","open":9450,"high":9720,"low":9220,"close":9250,"volume":46630,"rsi_14":59.76,"sma_20":9265.0,"sma_60":10768.83,"sma_120":12338.58},{"date":"2026-08-24","open":9300,"high":9550,"low":9280,"close":9380,"volume":29729,"rsi_14":58.88,"sma_20":9279.0,"sma_60":10644.33,"sma_120":12297.17},{"date":"2026-08-25","open":9300,"high":9810,"low":8960,"close":9810,"volume":80368,"rsi_14":58.98,"sma_20":9306.0,"sma_60":10551.17,"sma_120":12260.33},{"date":"2026-08-26","open":9810,"high":9810,"low":9370,"close":9620,"volume":36471,"rsi_14":47.92,"sma_20":9369.0,"sma_60":10466.33,"sma_120":12229.92},{"date":"2026-08-27","open":9620,"high":9790,"low":9590,"close":9610,"volume":28702,"rsi_14":47.5,"sma_20":9481.0,"sma_60":10390.0,"sma_120":12214.33},{"date":"2026-08-28","open":9720,"high":9720,"low":9450,"close":9620,"volume":20081,"rsi_14":54.6,"sma_20":9592.5,"sma_60":10322.5,"sma_120":12189.5},{"date":"2026-08-31","open":9600,"high":9800,"low":9220,"close":9720,"volume":29309,"rsi_14":43.7,"sma_20":9657.0,"sma_60":10260.17,"sma_120":12161.33},{"date":"2026-09-01","open":9720,"high":9930,"low":9550,"close":9820,"volume":42403,"rsi_14":46.54,"sma_20":9715.5,"sma_60":10214.83,"sma_120":12142.58},{"date":"2026-09-02","open":9700,"high":9710,"low":9460,"close":9480,"volume":27907,"rsi_14":35.45,"sma_20":9736.0,"sma_60":10185.83,"sma_120":12113.25},{"date":"2026-09-03","open":9490,"high":9610,"low":9230,"close":9260,"volume":36802,"rsi_14":33.45,"sma_20":9710.5,"sma_60":10135.0,"sma_120":12080.58},{"date":"2026-09-04","open":9300,"high":9540,"low":9280,"close":9390,"volume":21763,"rsi_14":36.73,"sma_20":9690.5,"sma_60":10091.67,"sma_120":12050.67},{"date":"2026-09-07","open":9450,"high":9610,"low":9390,"close":9450,"volume":22997,"rsi_14":43.85,"sma_20":9696.5,"sma_60":10043.67,"sma_120":12021.42},{"date":"2026-09-08","open":9460,"high":9580,"low":9310,"close":9310,"volume":35452,"rsi_14":47.11,"sma_20":9660.0,"sma_60":9981.0,"sma_120":11991.92},{"date":"2026-09-09","open":9320,"high":9530,"low":9320,"close":9380,"volume":24429,"rsi_14":44.59,"sma_20":9629.0,"sma_60":9913.17,"sma_120":11960.92},{"date":"2026-09-10","open":9380,"high":9650,"low":9220,"close":9490,"volume":26189,"rsi_14":55.88,"sma_20":9590.5,"sma_60":9851.5,"sma_120":11928.67},{"date":"2026-09-11","open":9480,"high":9530,"low":9380,"close":9380,"volume":14949,"rsi_14":50.0,"sma_20":9549.5,"sma_60":9787.5,"sma_120":11898.75},{"date":"2026-09-14","open":9380,"high":9510,"low":9110,"close":9320,"volume":22480,"rsi_14":35.15,"sma_20":9507.0,"sma_60":9728.83,"sma_120":11866.83},{"date":"2026-09-15","open":9200,"high":9460,"low":9150,"close":9300,"volume":64054,"rsi_14":39.19,"sma_20":9483.5,"sma_60":9679.0,"sma_120":11840.58},{"date":"2026-09-16","open":9220,"high":9490,"low":9080,"close":9230,"volume":63670,"rsi_14":37.66,"sma_20":9472.5,"sma_60":9629.5,"sma_120":11810.83},{"date":"2026-09-17","open":9220,"high":9610,"low":9220,"close":9440,"volume":36701,"rsi_14":44.83,"sma_20":9463.0,"sma_60":9610.33,"sma_120":11779.83},{"date":"2026-09-18","open":9700,"high":9820,"low":9610,"close":9730,"volume":45507,"rsi_14":50.26,"sma_20":9487.0,"sma_60":9594.33,"sma_120":11755.42},{"date":"2026-09-21","open":9780,"high":10100,"low":9660,"close":10090,"volume":112560,"rsi_14":56.16,"sma_20":9522.5,"sma_60":9591.33,"sma_120":11734.75},{"date":"2026-09-22","open":10190,"high":10410,"low":10010,"close":10080,"volume":143584,"rsi_14":66.13,"sma_20":9536.0,"sma_60":9594.5,"sma_120":11716.83},{"date":"2026-09-23","open":10100,"high":10280,"low":9900,"close":10130,"volume":53226,"rsi_14":75.74,"sma_20":9561.5,"sma_60":9585.5,"sma_120":11704.0},{"date":"2026-09-28","open":10130,"high":10360,"low":10030,"close":10150,"volume":74733,"rsi_14":74.05,"sma_20":9588.5,"sma_60":9583.0,"sma_120":11683.92},{"date":"2026-09-29","open":10130,"high":10270,"low":9960,"close":10250,"volume":52077,"rsi_14":74.69,"sma_20":9620.0,"sma_60":9582.33,"sma_120":11671.75},{"date":"2026-09-30","open":10190,"high":10350,"low":10020,"close":10100,"volume":39426,"rsi_14":74.23,"sma_20":9639.0,"sma_60":9585.67,"sma_120":11657.08},{"date":"2026-10-01","open":9980,"high":10620,"low":9980,"close":10390,"volume":75146,"rsi_14":77.3,"sma_20":9667.5,"sma_60":9585.83,"sma_120":11644.25},{"date":"2026-10-02","open":10380,"high":10650,"low":10300,"close":10530,"volume":88612,"rsi_14":77.66,"sma_20":9720.0,"sma_60":9586.83,"sma_120":11633.92},{"date":"2026-10-06","open":10600,"high":10600,"low":10400,"close":10510,"volume":56229,"rsi_14":81.56,"sma_20":9782.5,"sma_60":9591.5,"sma_120":11616.83},{"date":"2026-10-07","open":9690,"high":10370,"low":9690,"close":10140,"volume":67655,"rsi_14":69.52,"sma_20":9820.0,"sma_60":9598.5,"sma_120":11600.42},{"date":"2026-10-08","open":10150,"high":10460,"low":10040,"close":10210,"volume":46265,"rsi_14":71.16,"sma_20":9858.0,"sma_60":9600.67,"sma_120":11580.92},{"date":"2026-10-12","open":10210,"high":10250,"low":9520,"close":9650,"volume":67915,"rsi_14":57.95,"sma_20":9875.0,"sma_60":9580.0,"sma_120":11556.75},{"date":"2026-10-13","open":9600,"high":9600,"low":8900,"close":9410,"volume":85068,"rsi_14":49.44,"sma_20":9876.5,"sma_60":9569.0,"sma_120":11526.0},{"date":"2026-10-14","open":9300,"high":9480,"low":8890,"close":9000,"volume":87417,"rsi_14":36.92,"sma_20":9852.0,"sma_60":9554.0,"sma_120":11490.33},{"date":"2026-10-15","open":8550,"high":8900,"low":7850,"close":7980,"volume":176904,"rsi_14":19.42,"sma_20":9782.0,"sma_60":9512.83,"sma_120":11444.92},{"date":"2026-10-16","open":8210,"high":8740,"low":8010,"close":8630,"volume":56116,"rsi_14":32.27,"sma_20":9747.5,"sma_60":9489.67,"sma_120":11403.92},{"date":"2026-10-19","open":8170,"high":8680,"low":8170,"close":8640,"volume":43243,"rsi_14":31.6,"sma_20":9714.5,"sma_60":9479.0,"sma_120":11364.08},{"date":"2026-10-20","open":8640,"high":8640,"low":8210,"close":8210,"volume":37560,"rsi_14":28.25,"sma_20":9663.5,"sma_60":9463.83,"sma_120":11317.75},{"date":"2026-10-21","open":8570,"high":8580,"low":8270,"close":8490,"volume":24150,"rsi_14":31.03,"sma_20":9616.0,"sma_60":9453.0,"sma_120":11271.58},{"date":"2026-10-22","open":8500,"high":8550,"low":8100,"close":8160,"volume":31743,"rsi_14":29.88,"sma_20":9537.5,"sma_60":9429.83,"sma_120":11223.08},{"date":"2026-10-23","open":7844,"high":8206,"low":7599,"close":8200,"volume":43336,"rsi_14":26.04,"sma_20":9443.0,"sma_60":9414.83,"sma_120":11170.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":15.28,"pbr":2.52,"ttm_eps":null,"close":20502.6777},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.8,"ttm_eps":null,"close":14003.5283},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.71,"ttm_eps":null,"close":12700.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.84,"ttm_eps":null,"close":13360.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.93,"ttm_eps":null,"close":13750.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.86,"ttm_eps":null,"close":12970.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.04,"ttm_eps":null,"close":15980.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.21,"ttm_eps":null,"close":11670.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.01,"ttm_eps":null,"close":10300.0}],"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":"텔레칩스","phase":"above-fold","symbol_resolved":true}