{"status":"ok","report":{"price_analysis":{"current":4910.0,"change_1d":-4.1,"change_7d":-8.3,"change_30d":-18.2,"high_30d":6480.0,"low_30d":4895.0,"position_in_range":1.0,"support":5053.5,"resistance":6321.5},"summary":"서울옥션(063170)은 Others 섹터 KR 시장 종목입니다, 시가총액 879.90억. 현재가 4,950원, 전일 대비 -3.3%, 30일 -18.2%. ROE -0.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.32만, 기관 순매도 197.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.4%로 적자 상태입니다. 시가총액 879.90억. 매출 195.62억, 영업이익 -49.16억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.89,"roe":-0.36,"eps":-21.0,"revenue":19562050267.0,"operating_income":-4915775071.0,"net_income":-10656432850.0,"market_cap":87279025790,"profit_margin":-54.48,"roa":-0.17,"operating_margin":-25.13,"gross_margin":56.27,"debt_ratio":1.1936276411166344,"total_assets":214522605322.0,"total_equity":97793536743.0,"total_debt":116729068579.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2024Q4~2025Q3"},"technical":{"analysis":"RSI(14) 30.8로 약세 구간입니다. MACD(-126.92)가 시그널선(-98.38)을 하회합니다(데드크로스). 현재가가 SMA20(5491)과 SMA60(5526) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5027~5955 (현재 위치 -8%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":30.769230769230774,"macd":-126.92007479526274,"macd_signal":-98.38336050156407,"sma_20":5491.0,"sma_60":5526.333333333333,"bb_upper":5954.8491133978805,"bb_lower":5027.1508866021195,"atr_14":265.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.32만, 기관 순매수 -197.00. 30일 누적: 외국인 -2.98만, 기관 -251.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":23232.0,"institutional_flow":-197.0,"data":[{"date":"2026-10-22","foreign_net":9770.0,"institution_net":-137.0,"retail_net":-9633.0},{"date":"2026-10-21","foreign_net":-871.0,"institution_net":-108.0,"retail_net":979.0},{"date":"2026-10-20","foreign_net":3249.0,"institution_net":-24.0,"retail_net":-3225.0},{"date":"2026-10-19","foreign_net":2740.0,"institution_net":3.0,"retail_net":-2743.0},{"date":"2026-10-16","foreign_net":8344.0,"institution_net":69.0,"retail_net":-8413.0},{"date":"2026-10-15","foreign_net":1233.0,"institution_net":2.0,"retail_net":-1235.0},{"date":"2026-10-14","foreign_net":-542.0,"institution_net":-3.0,"retail_net":545.0},{"date":"2026-10-13","foreign_net":15997.0,"institution_net":1.0,"retail_net":-15998.0},{"date":"2026-10-12","foreign_net":676.0,"institution_net":-957.0,"retail_net":281.0},{"date":"2026-10-08","foreign_net":-3586.0,"institution_net":0.0,"retail_net":3586.0},{"date":"2026-10-07","foreign_net":710.0,"institution_net":-2.0,"retail_net":-708.0},{"date":"2026-10-06","foreign_net":-843.0,"institution_net":-10.0,"retail_net":853.0},{"date":"2026-10-02","foreign_net":-542.0,"institution_net":958.0,"retail_net":-416.0},{"date":"2026-10-01","foreign_net":-1399.0,"institution_net":-12.0,"retail_net":1411.0},{"date":"2026-09-30","foreign_net":-2506.0,"institution_net":-7.0,"retail_net":2513.0},{"date":"2026-09-29","foreign_net":-2483.0,"institution_net":7.0,"retail_net":2476.0},{"date":"2026-09-28","foreign_net":163.0,"institution_net":-4.0,"retail_net":-159.0},{"date":"2026-09-23","foreign_net":-3578.0,"institution_net":-2.0,"retail_net":3580.0},{"date":"2026-09-22","foreign_net":-2185.0,"institution_net":-12.0,"retail_net":2197.0},{"date":"2026-09-21","foreign_net":-22136.0,"institution_net":-6.0,"retail_net":22142.0},{"date":"2026-09-18","foreign_net":-795.0,"institution_net":1.0,"retail_net":794.0},{"date":"2026-09-17","foreign_net":-2033.0,"institution_net":0.0,"retail_net":2033.0},{"date":"2026-09-16","foreign_net":-5015.0,"institution_net":0.0,"retail_net":5015.0},{"date":"2026-09-15","foreign_net":-10480.0,"institution_net":0.0,"retail_net":10480.0},{"date":"2026-09-14","foreign_net":-6921.0,"institution_net":0.0,"retail_net":6921.0},{"date":"2026-09-11","foreign_net":2890.0,"institution_net":0.0,"retail_net":-2890.0},{"date":"2026-09-10","foreign_net":-640.0,"institution_net":0.0,"retail_net":640.0},{"date":"2026-09-09","foreign_net":-2151.0,"institution_net":-9.0,"retail_net":2160.0},{"date":"2026-09-08","foreign_net":-3241.0,"institution_net":2.0,"retail_net":3239.0},{"date":"2026-09-07","foreign_net":-3663.0,"institution_net":-1.0,"retail_net":3664.0}],"periods":{"d1":{"foreign_net":9770.0,"institution_net":-137.0,"retail_net":-9633.0},"d3":{"foreign_net":12148.0,"institution_net":-269.0,"retail_net":-11879.0},"d7":{"foreign_net":23923.0,"institution_net":-198.0,"retail_net":-23725.0},"d14":{"foreign_net":34936.0,"institution_net":-220.0,"retail_net":-34716.0},"d30":{"foreign_net":-29838.0,"institution_net":-251.0,"retail_net":30089.0}}},"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 -21, PBR 0.90x) — 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 -21원"}]},"growth":{"grade":"D","percentile":46,"summary":"매출 -72.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-72.1,"unit":"%","percentile":15,"direction":"higher_better"},{"name":"영업이익 성장률","value":33.6,"unit":"%","percentile":76,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.4%","metrics":[{"name":"ROE","value":-0.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-25.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-54.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":30.8,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.2,"unit":"%","percentile":27,"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":36,"summary":"유동비율 1.2x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":1.17,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.02,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.11,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -21, PBR 0.90x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -72.1%"},"profitability":{"grade":"C","reason":"ROE -0.4%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.17,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.19,"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":56.27,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-25.13,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-54.48,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.89,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":2.28,"pbr_5y_low":1.3,"pbr_5y_avg":1.73,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.7,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.7},{"quarter":"2024-Q3","per":null,"pbr":1.64},{"quarter":"2024-Q4","per":null,"pbr":1.6},{"quarter":"2025-Q1","per":null,"pbr":1.52},{"quarter":"2025-Q2","per":null,"pbr":2.28},{"quarter":"2025-Q3","per":null,"pbr":1.91},{"quarter":"2025-Q4","per":null,"pbr":1.79},{"quarter":"2026-Q1","per":null,"pbr":1.82},{"quarter":"2026-Q2","per":null,"pbr":1.3},{"quarter":"현재","per":null,"pbr":0.89}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"-0.4%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:54:13.404567+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.003620806300630554,"dividend_yield":null,"eps":-21.0,"revenue":4265472248.0,"operating_income":386034393.0,"net_income":-354091454.0,"market_cap":null,"profit_margin":-0.08301342346466486,"operating_margin":0.09050214619987372,"roa":-0.0016506020587830645,"gross_margin":0.5627149165313242,"total_equity":97793536743.0,"total_assets":214522605322.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.21,"roe":-0.009657990630211671,"dividend_yield":null,"eps":-53.17,"revenue":15301555044.0,"operating_income":288859383.0,"net_income":-945016551.0,"market_cap":125500000000.0,"profit_margin":-0.06175951060415635,"operating_margin":0.01887777955700435,"roa":-0.00392933648853382,"gross_margin":0.15423328970249986,"total_equity":97848153636.0,"total_assets":240502831396.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.02713129184511309,"dividend_yield":null,"eps":-149.98,"revenue":21334383653.0,"operating_income":-1691905443.0,"net_income":-2665738256.0,"market_cap":null,"profit_margin":-0.124950328978693,"operating_margin":-0.07930416320051915,"roa":-0.012036439185650743,"gross_margin":0.02478237443365995,"total_equity":98253274161.0,"total_assets":221472332048.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.02098035558748528,"dividend_yield":null,"eps":-119.0,"revenue":5600000000.0,"operating_income":-746048197.0,"net_income":-2115149721.0,"market_cap":null,"profit_margin":-0.375,"operating_margin":-0.125,"roa":-0.009663254320603382,"gross_margin":0.191805485,"total_equity":100815723174.0,"total_assets":218885858824.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.005360096903460949,"dividend_yield":null,"eps":-30.9,"revenue":6400000000.0,"operating_income":590875058.0,"net_income":-549247313.0,"market_cap":null,"profit_margin":-0.078125,"operating_margin":0.09375,"roa":-0.002558914008472647,"gross_margin":0.40385137640625,"total_equity":102469661070.0,"total_assets":214640785576.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.03305473742603133,"dividend_yield":null,"eps":-193.74,"revenue":3700000000.0,"operating_income":-2106151448.0,"net_income":-3443590899.0,"market_cap":null,"profit_margin":-0.918918918918919,"operating_margin":-0.5675675675675675,"roa":-0.0158841666876908,"gross_margin":0.01011702162162162,"total_equity":104178437560.0,"total_assets":216793928615.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.042241518690814855,"dividend_yield":null,"eps":-255.9,"revenue":3862050267.0,"operating_income":-2654450484.0,"net_income":-4548444917.0,"market_cap":null,"profit_margin":-1.177728046645334,"operating_margin":-0.6873163994475787,"roa":-0.02140024850686178,"gross_margin":-0.028473911626588366,"total_equity":107677116211.0,"total_assets":212541686866.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.02899138133418017,"dividend_yield":null,"eps":-193.0,"revenue":2659620290.0,"operating_income":-2284824382.0,"net_income":-3251641824.0,"market_cap":null,"profit_margin":-1.222596261664104,"operating_margin":-0.8590791665226768,"roa":-0.014847210844688836,"gross_margin":0.029037055511409112,"total_equity":112158913248.0,"total_assets":219006913690.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.012692448828768335,"dividend_yield":null,"eps":-87.0,"revenue":5212523903.0,"operating_income":-337582880.0,"net_income":-1472348915.0,"market_cap":null,"profit_margin":-0.2824637243682679,"operating_margin":-0.06476380469079644,"roa":-0.006667570187707391,"gross_margin":0.26371056374607094,"total_equity":116001957925.0,"total_assets":220822409596.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0016790986836336434,"dividend_yield":null,"eps":-12.0,"revenue":8864870071.0,"operating_income":1886614959.0,"net_income":-196601735.0,"market_cap":null,"profit_margin":-0.022177621716436773,"operating_margin":0.2128192453910586,"roa":-0.0008447726849300918,"gross_margin":0.4761048683394742,"total_equity":117087659538.0,"total_assets":232727381587.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.03632484494085466,"dividend_yield":null,"eps":-238.63,"revenue":4430197763.0,"operating_income":-1856683583.0,"net_income":-4241404520.0,"market_cap":null,"profit_margin":-0.957384917536468,"operating_margin":-0.41909722371912994,"roa":-0.021610131858631695,"gross_margin":0.14095787759531672,"total_equity":116763183075.0,"total_assets":196269256835.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.017899479116589966,"dividend_yield":null,"eps":-125.91,"revenue":9851520118.0,"operating_income":-1454390634.0,"net_income":-2237996607.0,"market_cap":null,"profit_margin":-0.22717271854430782,"operating_margin":-0.14763108805336958,"roa":-0.010998621614464158,"gross_margin":0.09620218815453269,"total_equity":125031381775.0,"total_assets":203479734593.0}],"current_price":4910.0,"change_pct":-4.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":13400.0},{"date":"2016-10-25","close":13050.0},{"date":"2016-10-26","close":13100.0},{"date":"2016-10-27","close":13150.0},{"date":"2016-10-28","close":12950.0},{"date":"2016-10-31","close":12850.0},{"date":"2016-11-01","close":13050.0},{"date":"2016-11-02","close":12500.0},{"date":"2016-11-03","close":12450.0},{"date":"2016-11-04","close":12900.0},{"date":"2016-11-07","close":13050.0},{"date":"2016-11-08","close":13050.0},{"date":"2016-11-09","close":13000.0},{"date":"2016-11-10","close":12900.0},{"date":"2016-11-11","close":12800.0},{"date":"2016-11-14","close":12450.0},{"date":"2016-11-15","close":12250.0},{"date":"2016-11-16","close":12050.0},{"date":"2016-11-17","close":11850.0},{"date":"2016-11-18","close":11100.0},{"date":"2016-11-21","close":10550.0},{"date":"2016-11-22","close":10200.0},{"date":"2016-11-23","close":10100.0},{"date":"2016-11-24","close":10150.0},{"date":"2016-11-25","close":10500.0},{"date":"2016-11-28","close":10050.0},{"date":"2016-11-29","close":10100.0},{"date":"2016-11-30","close":10150.0},{"date":"2016-12-01","close":10150.0},{"date":"2016-12-02","close":10300.0},{"date":"2016-12-05","close":10350.0},{"date":"2016-12-06","close":10350.0},{"date":"2016-12-07","close":10100.0},{"date":"2016-12-08","close":10050.0},{"date":"2016-12-09","close":10150.0},{"date":"2016-12-12","close":11000.0},{"date":"2016-12-13","close":10750.0},{"date":"2016-12-14","close":10500.0},{"date":"2016-12-15","close":10400.0},{"date":"2016-12-16","close":10400.0},{"date":"2016-12-19","close":10550.0},{"date":"2016-12-20","close":10300.0},{"date":"2016-12-21","close":10200.0},{"date":"2016-12-22","close":10150.0},{"date":"2016-12-23","close":10000.0},{"date":"2016-12-26","close":9900.0},{"date":"2016-12-27","close":9840.0},{"date":"2016-12-28","close":9680.0},{"date":"2016-12-29","close":9750.0},{"date":"2017-01-02","close":10100.0},{"date":"2017-01-03","close":10050.0},{"date":"2017-01-04","close":10000.0},{"date":"2017-01-05","close":10300.0},{"date":"2017-01-06","close":10550.0},{"date":"2017-01-09","close":10600.0},{"date":"2017-01-10","close":10250.0},{"date":"2017-01-11","close":10600.0},{"date":"2017-01-12","close":10600.0},{"date":"2017-01-13","close":10100.0},{"date":"2017-01-16","close":10100.0},{"date":"2017-01-17","close":10050.0},{"date":"2017-01-18","close":10050.0},{"date":"2017-01-19","close":10000.0},{"date":"2017-01-20","close":9950.0},{"date":"2017-01-23","close":9780.0},{"date":"2017-01-24","close":9260.0},{"date":"2017-01-25","close":9260.0},{"date":"2017-01-26","close":9450.0},{"date":"2017-01-31","close":10100.0},{"date":"2017-02-01","close":10050.0},{"date":"2017-02-02","close":9810.0},{"date":"2017-02-03","close":9980.0},{"date":"2017-02-06","close":9970.0},{"date":"2017-02-07","close":9900.0},{"date":"2017-02-08","close":9720.0},{"date":"2017-02-09","close":9930.0},{"date":"2017-02-10","close":9930.0},{"date":"2017-02-13","close":10450.0},{"date":"2017-02-14","close":10900.0},{"date":"2017-02-15","close":10750.0},{"date":"2017-02-16","close":10600.0},{"date":"2017-02-17","close":10550.0},{"date":"2017-02-20","close":11150.0},{"date":"2017-02-21","close":11000.0},{"date":"2017-02-22","close":10800.0},{"date":"2017-02-23","close":10550.0},{"date":"2017-02-24","close":10650.0},{"date":"2017-02-27","close":10950.0},{"date":"2017-02-28","close":10700.0},{"date":"2017-03-02","close":10650.0},{"date":"2017-03-03","close":10550.0},{"date":"2017-03-06","close":10350.0},{"date":"2017-03-07","close":10250.0},{"date":"2017-03-08","close":10750.0},{"date":"2017-03-09","close":10700.0},{"date":"2017-03-10","close":10900.0},{"date":"2017-03-13","close":11050.0},{"date":"2017-03-14","close":10850.0},{"date":"2017-03-15","close":10550.0},{"date":"2017-03-16","close":10600.0},{"date":"2017-03-17","close":10500.0},{"date":"2017-03-20","close":10300.0},{"date":"2017-03-21","close":10400.0},{"date":"2017-03-22","close":10250.0},{"date":"2017-03-23","close":10300.0},{"date":"2017-03-24","close":10600.0},{"date":"2017-03-27","close":10300.0},{"date":"2017-03-28","close":10050.0},{"date":"2017-03-29","close":9990.0},{"date":"2017-03-30","close":9730.0},{"date":"2017-03-31","close":9830.0},{"date":"2017-04-03","close":9800.0},{"date":"2017-04-04","close":9650.0},{"date":"2017-04-05","close":9440.0},{"date":"2017-04-06","close":9210.0},{"date":"2017-04-07","close":9310.0},{"date":"2017-04-10","close":9300.0},{"date":"2017-04-11","close":9080.0},{"date":"2017-04-12","close":8820.0},{"date":"2017-04-13","close":9140.0},{"date":"2017-04-14","close":9150.0},{"date":"2017-04-17","close":9170.0},{"date":"2017-04-18","close":9110.0},{"date":"2017-04-19","close":9270.0},{"date":"2017-04-20","close":9170.0},{"date":"2017-04-21","close":9160.0},{"date":"2017-04-24","close":8940.0},{"date":"2017-04-25","close":9010.0},{"date":"2017-04-26","close":9020.0},{"date":"2017-04-27","close":9030.0},{"date":"2017-04-28","close":9060.0},{"date":"2017-05-02","close":8780.0},{"date":"2017-05-04","close":8830.0},{"date":"2017-05-08","close":8880.0},{"date":"2017-05-10","close":8800.0},{"date":"2017-05-11","close":8710.0},{"date":"2017-05-12","close":8690.0},{"date":"2017-05-15","close":8570.0},{"date":"2017-05-16","close":8280.0},{"date":"2017-05-17","close":8330.0},{"date":"2017-05-18","close":8110.0},{"date":"2017-05-19","close":8280.0},{"date":"2017-05-22","close":8320.0},{"date":"2017-05-23","close":8310.0},{"date":"2017-05-24","close":8300.0},{"date":"2017-05-25","close":8650.0},{"date":"2017-05-26","close":8820.0},{"date":"2017-05-29","close":8500.0},{"date":"2017-05-30","close":8520.0},{"date":"2017-05-31","close":8480.0},{"date":"2017-06-01","close":8490.0},{"date":"2017-06-02","close":8810.0},{"date":"2017-06-05","close":8880.0},{"date":"2017-06-07","close":8810.0},{"date":"2017-06-08","close":8700.0},{"date":"2017-06-09","close":8620.0},{"date":"2017-06-12","close":8660.0},{"date":"2017-06-13","close":8710.0},{"date":"2017-06-14","close":8940.0},{"date":"2017-06-15","close":8950.0},{"date":"2017-06-16","close":8880.0},{"date":"2017-06-19","close":8750.0},{"date":"2017-06-20","close":8410.0},{"date":"2017-06-21","close":8500.0},{"date":"2017-06-22","close":8400.0},{"date":"2017-06-23","close":8390.0},{"date":"2017-06-26","close":8290.0},{"date":"2017-06-27","close":8240.0},{"date":"2017-06-28","close":8140.0},{"date":"2017-06-29","close":8080.0},{"date":"2017-06-30","close":8100.0},{"date":"2017-07-03","close":7990.0},{"date":"2017-07-04","close":8110.0},{"date":"2017-07-05","close":8110.0},{"date":"2017-07-06","close":8340.0},{"date":"2017-07-07","close":8270.0},{"date":"2017-07-10","close":8090.0},{"date":"2017-07-11","close":8020.0},{"date":"2017-07-12","close":8020.0},{"date":"2017-07-13","close":8000.0},{"date":"2017-07-14","close":8000.0},{"date":"2017-07-17","close":8160.0},{"date":"2017-07-18","close":8160.0},{"date":"2017-07-19","close":8220.0},{"date":"2017-07-20","close":8340.0},{"date":"2017-07-21","close":8450.0},{"date":"2017-07-24","close":8390.0},{"date":"2017-07-25","close":8270.0},{"date":"2017-07-26","close":8110.0},{"date":"2017-07-27","close":8380.0},{"date":"2017-07-28","close":8240.0},{"date":"2017-07-31","close":8310.0},{"date":"2017-08-01","close":8340.0},{"date":"2017-08-02","close":8270.0},{"date":"2017-08-03","close":7980.0},{"date":"2017-08-04","close":7900.0},{"date":"2017-08-07","close":8010.0},{"date":"2017-08-08","close":7940.0},{"date":"2017-08-09","close":7820.0},{"date":"2017-08-10","close":7890.0},{"date":"2017-08-11","close":7730.0},{"date":"2017-08-14","close":7750.0},{"date":"2017-08-16","close":7780.0},{"date":"2017-08-17","close":7870.0},{"date":"2017-08-18","close":7850.0},{"date":"2017-08-21","close":7730.0},{"date":"2017-08-22","close":7670.0},{"date":"2017-08-23","close":7550.0},{"date":"2017-08-24","close":7320.0},{"date":"2017-08-25","close":7320.0},{"date":"2017-08-28","close":7340.0},{"date":"2017-08-29","close":7230.0},{"date":"2017-08-30","close":7170.0},{"date":"2017-08-31","close":7210.0},{"date":"2017-09-01","close":7230.0},{"date":"2017-09-04","close":7150.0},{"date":"2017-09-05","close":7000.0},{"date":"2017-09-06","close":6980.0},{"date":"2017-09-07","close":7110.0},{"date":"2017-09-08","close":7030.0},{"date":"2017-09-11","close":6900.0},{"date":"2017-09-12","close":6750.0},{"date":"2017-09-13","close":6760.0},{"date":"2017-09-14","close":6730.0},{"date":"2017-09-15","close":6720.0},{"date":"2017-09-18","close":6700.0},{"date":"2017-09-19","close":6800.0},{"date":"2017-09-20","close":6670.0},{"date":"2017-09-21","close":6570.0},{"date":"2017-09-22","close":6390.0},{"date":"2017-09-25","close":5930.0},{"date":"2017-09-26","close":5990.0},{"date":"2017-09-27","close":6220.0},{"date":"2017-09-28","close":6340.0},{"date":"2017-09-29","close":6330.0},{"date":"2017-10-10","close":6230.0},{"date":"2017-10-11","close":6260.0},{"date":"2017-10-12","close":6290.0},{"date":"2017-10-13","close":6230.0},{"date":"2017-10-16","close":6170.0},{"date":"2017-10-17","close":6170.0},{"date":"2017-10-18","close":6090.0},{"date":"2017-10-19","close":5970.0},{"date":"2017-10-20","close":6000.0},{"date":"2017-10-23","close":6000.0},{"date":"2017-10-24","close":6140.0},{"date":"2017-10-25","close":6190.0},{"date":"2017-10-26","close":6440.0},{"date":"2017-10-27","close":6720.0},{"date":"2017-10-30","close":6970.0},{"date":"2017-10-31","close":7050.0},{"date":"2017-11-01","close":6960.0},{"date":"2017-11-02","close":6700.0},{"date":"2017-11-03","close":6750.0},{"date":"2017-11-06","close":6900.0},{"date":"2017-11-07","close":6800.0},{"date":"2017-11-08","close":7400.0},{"date":"2017-11-09","close":7730.0},{"date":"2017-11-10","close":7710.0},{"date":"2017-11-13","close":7650.0},{"date":"2017-11-14","close":7670.0},{"date":"2017-11-15","close":7780.0},{"date":"2017-11-16","close":8080.0},{"date":"2017-11-17","close":8100.0},{"date":"2017-11-20","close":8110.0},{"date":"2017-11-21","close":8020.0},{"date":"2017-11-22","close":7820.0},{"date":"2017-11-23","close":8120.0},{"date":"2017-11-24","close":8220.0},{"date":"2017-11-27","close":8180.0},{"date":"2017-11-28","close":8140.0},{"date":"2017-11-29","close":8290.0},{"date":"2017-11-30","close":8700.0},{"date":"2017-12-01","close":9550.0},{"date":"2017-12-04","close":9400.0},{"date":"2017-12-05","close":9090.0},{"date":"2017-12-06","close":9080.0},{"date":"2017-12-07","close":8660.0},{"date":"2017-12-08","close":8400.0},{"date":"2017-12-11","close":8350.0},{"date":"2017-12-12","close":8250.0},{"date":"2017-12-13","close":8550.0},{"date":"2017-12-14","close":8250.0},{"date":"2017-12-15","close":8240.0},{"date":"2017-12-18","close":8210.0},{"date":"2017-12-19","close":8080.0},{"date":"2017-12-20","close":8040.0},{"date":"2017-12-21","close":7940.0},{"date":"2017-12-22","close":8180.0},{"date":"2017-12-26","close":8200.0},{"date":"2017-12-27","close":8610.0},{"date":"2017-12-28","close":8870.0},{"date":"2018-01-02","close":8986.71},{"date":"2018-01-03","close":8986.71},{"date":"2018-01-04","close":8830.4209},{"date":"2018-01-05","close":9025.7832},{"date":"2018-01-08","close":8869.4932},{"date":"2018-01-09","close":8654.5938},{"date":"2018-01-10","close":8840.1895},{"date":"2018-01-11","close":9123.4648},{"date":"2018-01-12","close":8849.958},{"date":"2018-01-15","close":8703.4346},{"date":"2018-01-16","close":8644.8252},{"date":"2018-01-17","close":8635.0576},{"date":"2018-01-18","close":8566.6797},{"date":"2018-01-19","close":8400.6201},{"date":"2018-01-22","close":8508.0703},{"date":"2018-01-23","close":8693.666},{"date":"2018-01-24","close":9377.4375},{"date":"2018-01-25","close":9582.5693},{"date":"2018-01-26","close":10256.5732},{"date":"2018-01-29","close":10500.7764},{"date":"2018-01-30","close":10207.7314},{"date":"2018-01-31","close":9865.8447},{"date":"2018-02-01","close":10549.6172},{"date":"2018-02-02","close":10403.0947},{"date":"2018-02-05","close":10207.7314},{"date":"2018-02-06","close":9729.0918},{"date":"2018-02-07","close":9475.1191},{"date":"2018-02-08","close":10061.209},{"date":"2018-02-09","close":10207.7314},{"date":"2018-02-12","close":10207.7314},{"date":"2018-02-13","close":9963.5273},{"date":"2018-02-14","close":9963.5273},{"date":"2018-02-19","close":10403.0947},{"date":"2018-02-20","close":10305.4131},{"date":"2018-02-21","close":10500.7764},{"date":"2018-02-22","close":10158.8906},{"date":"2018-02-23","close":10061.209},{"date":"2018-02-26","close":9963.5273},{"date":"2018-02-27","close":9963.5273},{"date":"2018-02-28","close":9768.165},{"date":"2018-03-02","close":9768.165},{"date":"2018-03-05","close":9865.8447},{"date":"2018-03-06","close":9865.8447},{"date":"2018-03-07","close":9768.165},{"date":"2018-03-08","close":10207.7314},{"date":"2018-03-09","close":10305.4131},{"date":"2018-03-12","close":10207.7314},{"date":"2018-03-13","close":9914.6855},{"date":"2018-03-14","close":10110.0498},{"date":"2018-03-15","close":9817.0049},{"date":"2018-03-16","close":9738.8604},{"date":"2018-03-19","close":9817.0049},{"date":"2018-03-20","close":9817.0049},{"date":"2018-03-21","close":10158.8906},{"date":"2018-03-22","close":9817.0049},{"date":"2018-03-23","close":9377.4375},{"date":"2018-03-26","close":9387.2051},{"date":"2018-03-27","close":9504.4238},{"date":"2018-03-28","close":9318.8291},{"date":"2018-03-29","close":9221.1475},{"date":"2018-03-30","close":9045.3193},{"date":"2018-04-02","close":9133.2334},{"date":"2018-04-03","close":8849.958},{"date":"2018-04-04","close":8830.4209},{"date":"2018-04-05","close":8830.4209},{"date":"2018-04-06","close":8869.4932},{"date":"2018-04-09","close":8801.1162},{"date":"2018-04-10","close":8947.6377},{"date":"2018-04-11","close":8918.334},{"date":"2018-04-12","close":8810.8848},{"date":"2018-04-13","close":8801.1162},{"date":"2018-04-16","close":9143.001},{"date":"2018-04-17","close":9143.001},{"date":"2018-04-18","close":9289.5244},{"date":"2018-04-19","close":9152.7695},{"date":"2018-04-20","close":9260.2197},{"date":"2018-04-23","close":9162.5381},{"date":"2018-04-24","close":8908.5654},{"date":"2018-04-25","close":8889.0293},{"date":"2018-04-26","close":9084.3926},{"date":"2018-04-27","close":9025.7832},{"date":"2018-04-30","close":9025.7832},{"date":"2018-05-02","close":9025.7832},{"date":"2018-05-03","close":8898.7979},{"date":"2018-05-04","close":8879.2607},{"date":"2018-05-08","close":8859.7256},{"date":"2018-05-09","close":8947.6377},{"date":"2018-05-10","close":8791.3486},{"date":"2018-05-11","close":9221.1475},{"date":"2018-05-14","close":9494.6553},{"date":"2018-05-15","close":9465.3506},{"date":"2018-05-16","close":9182.0742},{"date":"2018-05-17","close":9475.1191},{"date":"2018-05-18","close":9436.0459},{"date":"2018-05-21","close":9357.9004},{"date":"2018-05-23","close":9309.0605},{"date":"2018-05-24","close":9182.0742},{"date":"2018-05-25","close":9269.9883},{"date":"2018-05-28","close":9269.9883},{"date":"2018-05-29","close":9133.2334},{"date":"2018-05-30","close":8859.7256},{"date":"2018-05-31","close":8869.4932},{"date":"2018-06-01","close":8595.9844},{"date":"2018-06-04","close":8351.7803},{"date":"2018-06-05","close":8371.3174},{"date":"2018-06-07","close":8361.5488},{"date":"2018-06-08","close":8361.5488},{"date":"2018-06-11","close":7990.3584},{"date":"2018-06-12","close":7941.5176},{"date":"2018-06-14","close":7873.1401},{"date":"2018-06-15","close":7560.5586},{"date":"2018-06-18","close":7306.5869},{"date":"2018-06-19","close":7179.6006},{"date":"2018-06-20","close":7179.6006},{"date":"2018-06-21","close":7081.9185},{"date":"2018-06-22","close":7072.1504},{"date":"2018-06-25","close":7130.7598},{"date":"2018-06-26","close":7189.3687},{"date":"2018-06-27","close":7140.5278},{"date":"2018-06-28","close":7130.7598},{"date":"2018-06-29","close":7111.2231},{"date":"2018-07-02","close":6886.5557},{"date":"2018-07-03","close":6954.9331},{"date":"2018-07-04","close":7023.3101},{"date":"2018-07-05","close":6935.3965},{"date":"2018-07-06","close":7033.0781},{"date":"2018-07-09","close":7228.4414},{"date":"2018-07-10","close":7765.6909},{"date":"2018-07-11","close":7843.8359},{"date":"2018-07-12","close":7941.5176},{"date":"2018-07-13","close":8156.4165},{"date":"2018-07-16","close":8498.3027},{"date":"2018-07-17","close":8498.3027},{"date":"2018-07-18","close":7961.0537},{"date":"2018-07-19","close":7824.2993},{"date":"2018-07-20","close":8293.1719},{"date":"2018-07-23","close":7921.981},{"date":"2018-07-24","close":7707.0815},{"date":"2018-07-25","close":7794.9951},{"date":"2018-07-26","close":7931.749},{"date":"2018-07-27","close":8381.085},{"date":"2018-07-30","close":8635.0576},{"date":"2018-07-31","close":8869.4932},{"date":"2018-08-01","close":8849.958},{"date":"2018-08-02","close":8859.7256},{"date":"2018-08-03","close":9641.1787},{"date":"2018-08-06","close":9504.4238},{"date":"2018-08-07","close":9914.6855},{"date":"2018-08-08","close":9748.6289},{"date":"2018-08-09","close":10207.7314},{"date":"2018-08-10","close":11184.5488},{"date":"2018-08-13","close":11428.752},{"date":"2018-08-14","close":11868.3193},{"date":"2018-08-16","close":10891.5029},{"date":"2018-08-17","close":11184.5488},{"date":"2018-08-20","close":10842.6611},{"date":"2018-08-21","close":10940.3438},{"date":"2018-08-22","close":11086.8662},{"date":"2018-08-23","close":10842.6611},{"date":"2018-08-24","close":11233.3896},{"date":"2018-08-27","close":11233.3896},{"date":"2018-08-28","close":11477.5938},{"date":"2018-08-29","close":11233.3896},{"date":"2018-08-30","close":11331.0703},{"date":"2018-08-31","close":12063.6826},{"date":"2018-09-03","close":12161.3652},{"date":"2018-09-04","close":12161.3652},{"date":"2018-09-05","close":12112.5244},{"date":"2018-09-06","close":11770.6367},{"date":"2018-09-07","close":11819.4785},{"date":"2018-09-10","close":12405.5684},{"date":"2018-09-11","close":12259.0459},{"date":"2018-09-12","close":12552.0908},{"date":"2018-09-13","close":13235.8613},{"date":"2018-09-14","close":13138.1816},{"date":"2018-09-17","close":13528.9072},{"date":"2018-09-18","close":13577.748},{"date":"2018-09-19","close":13528.9072},{"date":"2018-09-20","close":13870.793},{"date":"2018-09-21","close":14603.4062},{"date":"2018-09-27","close":15091.8135},{"date":"2018-09-28","close":14945.291},{"date":"2018-10-01","close":14896.4502},{"date":"2018-10-02","close":15042.9727},{"date":"2018-10-04","close":15970.9482},{"date":"2018-10-05","close":14603.4062},{"date":"2018-10-08","close":13968.4756},{"date":"2018-10-10","close":13724.2705},{"date":"2018-10-11","close":12259.0459},{"date":"2018-10-12","close":13821.9521},{"date":"2018-10-15","close":12698.6133},{"date":"2018-10-16","close":12845.1357},{"date":"2018-10-17","close":12552.0908},{"date":"2018-10-18","close":12649.7725},{"date":"2018-10-19","close":12552.0908},{"date":"2018-10-22","close":12600.9316},{"date":"2018-10-23","close":12014.8418},{"date":"2018-10-24","close":11428.752},{"date":"2018-10-25","close":11526.4336},{"date":"2018-10-26","close":10940.3438},{"date":"2018-10-29","close":10598.459},{"date":"2018-10-30","close":10744.9805},{"date":"2018-10-31","close":11184.5488},{"date":"2018-11-01","close":11331.0703},{"date":"2018-11-02","close":11624.1152},{"date":"2018-11-05","close":11233.3896},{"date":"2018-11-06","close":11331.0703},{"date":"2018-11-07","close":10842.6611},{"date":"2018-11-08","close":11086.8662},{"date":"2018-11-09","close":11331.0703},{"date":"2018-11-12","close":11672.9561},{"date":"2018-11-13","close":11526.4336},{"date":"2018-11-14","close":12356.7266},{"date":"2018-11-15","close":13382.3848},{"date":"2018-11-16","close":13333.5439},{"date":"2018-11-19","close":13235.8613},{"date":"2018-11-20","close":13235.8613},{"date":"2018-11-21","close":13235.8613},{"date":"2018-11-22","close":12942.8174},{"date":"2018-11-23","close":13040.5},{"date":"2018-11-26","close":11379.9111},{"date":"2018-11-27","close":10940.3438},{"date":"2018-11-28","close":10842.6611},{"date":"2018-11-29","close":10989.1846},{"date":"2018-11-30","close":10891.5029},{"date":"2018-12-03","close":10793.8203},{"date":"2018-12-04","close":11526.4336},{"date":"2018-12-05","close":11868.3193},{"date":"2018-12-06","close":11379.9111},{"date":"2018-12-07","close":11038.0254},{"date":"2018-12-10","close":10451.9355},{"date":"2018-12-11","close":10061.209},{"date":"2018-12-12","close":10793.8203},{"date":"2018-12-13","close":10744.9805},{"date":"2018-12-14","close":8898.7979},{"date":"2018-12-17","close":8381.085},{"date":"2018-12-18","close":8400.6201},{"date":"2018-12-19","close":8625.2891},{"date":"2018-12-20","close":8498.3027},{"date":"2018-12-21","close":8635.0576},{"date":"2018-12-24","close":8429.9248},{"date":"2018-12-26","close":8215.0254},{"date":"2018-12-27","close":8373.1973},{"date":"2018-12-28","close":8699.4258},{"date":"2019-01-02","close":8907.0264},{"date":"2019-01-03","close":8620.3398},{"date":"2019-01-04","close":8620.3398},{"date":"2019-01-07","close":8897.1406},{"date":"2019-01-08","close":8798.2832},{"date":"2019-01-09","close":8897.1406},{"date":"2019-01-10","close":9253.0254},{"date":"2019-01-11","close":9144.2822},{"date":"2019-01-14","close":8877.3691},{"date":"2019-01-15","close":8946.5693},{"date":"2019-01-16","close":9075.082},{"date":"2019-01-17","close":9055.3105},{"date":"2019-01-18","close":9015.7686},{"date":"2019-01-21","close":9084.9678},{"date":"2019-01-22","close":8995.9971},{"date":"2019-01-23","close":8877.3691},{"date":"2019-01-24","close":8926.7979},{"date":"2019-01-25","close":9025.6543},{"date":"2019-01-28","close":9183.8252},{"date":"2019-01-29","close":8798.2832},{"date":"2019-01-30","close":8669.7686},{"date":"2019-01-31","close":8778.5117},{"date":"2019-02-01","close":9164.0537},{"date":"2019-02-07","close":9282.6826},{"date":"2019-02-08","close":9233.2539},{"date":"2019-02-11","close":9094.8535},{"date":"2019-02-12","close":9124.5107},{"date":"2019-02-13","close":9253.0254},{"date":"2019-02-14","close":9599.0254},{"date":"2019-02-15","close":9589.1396},{"date":"2019-02-18","close":9678.1113},{"date":"2019-02-19","close":9302.4541},{"date":"2019-02-20","close":9539.7109},{"date":"2019-02-21","close":9430.9688},{"date":"2019-02-22","close":9272.7969},{"date":"2019-02-25","close":10083.4248},{"date":"2019-02-26","close":9935.1396},{"date":"2019-02-27","close":10330.5684},{"date":"2019-02-28","close":9935.1396},{"date":"2019-03-04","close":10033.9961},{"date":"2019-03-05","close":9885.7119},{"date":"2019-03-06","close":10429.4248},{"date":"2019-03-07","close":10132.8535},{"date":"2019-03-08","close":9984.5674},{"date":"2019-03-11","close":9638.5684},{"date":"2019-03-12","close":9935.1396},{"date":"2019-03-13","close":9727.54},{"date":"2019-03-14","close":9618.7969},{"date":"2019-03-15","close":9460.625},{"date":"2019-03-18","close":9579.2539},{"date":"2019-03-19","close":9599.0254},{"date":"2019-03-20","close":9421.083},{"date":"2019-03-21","close":9332.1113},{"date":"2019-03-22","close":9253.0254},{"date":"2019-03-25","close":8995.9971},{"date":"2019-03-26","close":9262.9111},{"date":"2019-03-27","close":9144.2822},{"date":"2019-03-28","close":8778.5117},{"date":"2019-03-29","close":8897.1406},{"date":"2019-04-01","close":9312.3398},{"date":"2019-04-02","close":8986.1113},{"date":"2019-04-03","close":9055.3105},{"date":"2019-04-04","close":9094.8535},{"date":"2019-04-05","close":9164.0537},{"date":"2019-04-08","close":9134.3965},{"date":"2019-04-09","close":9045.4248},{"date":"2019-04-10","close":9114.625},{"date":"2019-04-11","close":9193.7109},{"date":"2019-04-12","close":9213.4824},{"date":"2019-04-15","close":9262.9111},{"date":"2019-04-16","close":9243.1396},{"date":"2019-04-17","close":9549.5967},{"date":"2019-04-18","close":9203.5967},{"date":"2019-04-19","close":9401.3115},{"date":"2019-04-22","close":9243.1396},{"date":"2019-04-23","close":9233.2539},{"date":"2019-04-24","close":9173.9395},{"date":"2019-04-25","close":8976.2256},{"date":"2019-04-26","close":8808.1689},{"date":"2019-04-29","close":8867.4834},{"date":"2019-04-30","close":8837.8262},{"date":"2019-05-02","close":8907.0264},{"date":"2019-05-03","close":8946.5693},{"date":"2019-05-07","close":8798.2832},{"date":"2019-05-08","close":8689.54},{"date":"2019-05-09","close":8363.3115},{"date":"2019-05-10","close":8303.9971},{"date":"2019-05-13","close":8165.5972},{"date":"2019-05-14","close":8363.3115},{"date":"2019-05-15","close":8551.1396},{"date":"2019-05-16","close":8244.6826},{"date":"2019-05-17","close":7948.1118},{"date":"2019-05-20","close":7839.3691},{"date":"2019-05-21","close":7898.6831},{"date":"2019-05-22","close":7829.4834},{"date":"2019-05-23","close":7740.5117},{"date":"2019-05-24","close":7641.6543},{"date":"2019-05-27","close":7621.8833},{"date":"2019-05-28","close":7611.9976},{"date":"2019-05-29","close":7424.1689},{"date":"2019-05-30","close":7216.5688},{"date":"2019-05-31","close":7335.1978},{"date":"2019-06-03","close":7265.9976},{"date":"2019-06-04","close":7453.8262},{"date":"2019-06-05","close":7453.8262},{"date":"2019-06-07","close":7532.9121},{"date":"2019-06-10","close":8007.4258},{"date":"2019-06-11","close":8056.8545},{"date":"2019-06-12","close":8254.5684},{"date":"2019-06-13","close":8264.4541},{"date":"2019-06-14","close":8205.1396},{"date":"2019-06-17","close":8195.2539},{"date":"2019-06-18","close":8383.083},{"date":"2019-06-19","close":8412.7402},{"date":"2019-06-20","close":8303.9971},{"date":"2019-06-21","close":8294.1113},{"date":"2019-06-24","close":8007.4258},{"date":"2019-06-25","close":7928.3403},{"date":"2019-06-26","close":7809.7119},{"date":"2019-06-27","close":7938.2261},{"date":"2019-06-28","close":7987.6543},{"date":"2019-07-01","close":7849.2549},{"date":"2019-07-02","close":7799.8262},{"date":"2019-07-03","close":7700.9688},{"date":"2019-07-04","close":7819.5977},{"date":"2019-07-05","close":7859.1406},{"date":"2019-07-08","close":7542.7974},{"date":"2019-07-09","close":7275.8833},{"date":"2019-07-10","close":7275.8833},{"date":"2019-07-11","close":7354.9692},{"date":"2019-07-12","close":7453.8262},{"date":"2019-07-15","close":7256.1118},{"date":"2019-07-16","close":7196.7974},{"date":"2019-07-17","close":7088.0552},{"date":"2019-07-18","close":7127.5977},{"date":"2019-07-19","close":7147.3691},{"date":"2019-07-22","close":7078.1694},{"date":"2019-07-23","close":6999.0835},{"date":"2019-07-24","close":6771.7119},{"date":"2019-07-25","close":6583.8838},{"date":"2019-07-26","close":6514.6836},{"date":"2019-07-29","close":6178.5698},{"date":"2019-07-30","close":6396.0552},{"date":"2019-07-31","close":6396.0552},{"date":"2019-08-01","close":6287.312},{"date":"2019-08-02","close":6129.1411},{"date":"2019-08-05","close":5585.4268},{"date":"2019-08-06","close":5437.1411},{"date":"2019-08-07","close":5516.2266},{"date":"2019-08-08","close":5783.1411},{"date":"2019-08-09","close":5644.7412},{"date":"2019-08-12","close":5822.6836},{"date":"2019-08-13","close":5733.7124},{"date":"2019-08-14","close":5881.998},{"date":"2019-08-16","close":5684.2842},{"date":"2019-08-19","close":5704.0552},{"date":"2019-08-20","close":5852.3408},{"date":"2019-08-21","close":6059.9409},{"date":"2019-08-22","close":5980.855},{"date":"2019-08-23","close":5921.541},{"date":"2019-08-26","close":5615.084},{"date":"2019-08-27","close":5624.9697},{"date":"2019-08-28","close":5634.8555},{"date":"2019-08-29","close":5783.1411},{"date":"2019-08-30","close":5783.1411},{"date":"2019-09-02","close":5783.1411},{"date":"2019-09-03","close":5842.4551},{"date":"2019-09-04","close":5901.7695},{"date":"2019-09-05","close":6020.3979},{"date":"2019-09-06","close":5901.7695},{"date":"2019-09-09","close":5793.0269},{"date":"2019-09-10","close":6089.5981},{"date":"2019-09-11","close":6050.0552},{"date":"2019-09-16","close":6010.5122},{"date":"2019-09-17","close":6030.2837},{"date":"2019-09-18","close":5951.1978},{"date":"2019-09-19","close":5970.9692},{"date":"2019-09-20","close":5970.9692},{"date":"2019-09-23","close":5872.1123},{"date":"2019-09-24","close":5911.6553},{"date":"2019-09-25","close":5595.3125},{"date":"2019-09-26","close":5545.8838},{"date":"2019-09-27","close":5535.998},{"date":"2019-09-30","close":5358.0557},{"date":"2019-10-01","close":5358.0557},{"date":"2019-10-02","close":5328.3984},{"date":"2019-10-04","close":5219.6553},{"date":"2019-10-07","close":5298.7412},{"date":"2019-10-08","close":5298.7412},{"date":"2019-10-10","close":5249.3125},{"date":"2019-10-11","close":5110.9126},{"date":"2019-10-14","close":5140.5698},{"date":"2019-10-15","close":5239.4268},{"date":"2019-10-16","close":5407.4839},{"date":"2019-10-17","close":5417.3696},{"date":"2019-10-18","close":5427.2554},{"date":"2019-10-21","close":5328.3984},{"date":"2019-10-22","close":5407.4839},{"date":"2019-10-23","close":5308.627},{"date":"2019-10-24","close":5229.541},{"date":"2019-10-25","close":5219.6553},{"date":"2019-10-28","close":5278.9697},{"date":"2019-10-29","close":5259.1982},{"date":"2019-10-30","close":5180.1128},{"date":"2019-10-31","close":5160.3413},{"date":"2019-11-01","close":5229.541},{"date":"2019-11-04","close":5367.9414},{"date":"2019-11-05","close":5605.1982},{"date":"2019-11-06","close":5624.9697},{"date":"2019-11-07","close":5585.4268},{"date":"2019-11-08","close":5535.998},{"date":"2019-11-11","close":5437.1411},{"date":"2019-11-12","close":5447.0269},{"date":"2019-11-13","close":5348.1699},{"date":"2019-11-14","close":5298.7412},{"date":"2019-11-15","close":5209.77},{"date":"2019-11-18","close":5189.9985},{"date":"2019-11-19","close":5298.7412},{"date":"2019-11-20","close":5308.627},{"date":"2019-11-21","close":5150.4556},{"date":"2019-11-22","close":5140.5698},{"date":"2019-11-25","close":5259.1982},{"date":"2019-11-26","close":5526.1123},{"date":"2019-11-27","close":5476.6836},{"date":"2019-11-28","close":5476.6836},{"date":"2019-11-29","close":5377.8271},{"date":"2019-12-02","close":5239.4268},{"date":"2019-12-03","close":5239.4268},{"date":"2019-12-04","close":5199.8843},{"date":"2019-12-05","close":5318.5127},{"date":"2019-12-06","close":5318.5127},{"date":"2019-12-09","close":5278.9697},{"date":"2019-12-10","close":5437.1411},{"date":"2019-12-11","close":5427.2554},{"date":"2019-12-12","close":5417.3696},{"date":"2019-12-13","close":5447.0269},{"date":"2019-12-16","close":5367.9414},{"date":"2019-12-17","close":5407.4839},{"date":"2019-12-18","close":5763.3696},{"date":"2019-12-19","close":5654.627},{"date":"2019-12-20","close":5654.627},{"date":"2019-12-23","close":5605.1982},{"date":"2019-12-24","close":5486.5693},{"date":"2019-12-26","close":5535.998},{"date":"2019-12-27","close":5595.3125},{"date":"2019-12-30","close":5674.3984},{"date":"2020-01-02","close":5713.9409},{"date":"2020-01-03","close":5664.5127},{"date":"2020-01-06","close":5456.9121},{"date":"2020-01-07","close":5476.6836},{"date":"2020-01-08","close":5229.541},{"date":"2020-01-09","close":5259.1982},{"date":"2020-01-10","close":5367.9414},{"date":"2020-01-13","close":5733.7124},{"date":"2020-01-14","close":6237.8838},{"date":"2020-01-15","close":6139.0269},{"date":"2020-01-16","close":6257.6548},{"date":"2020-01-17","close":6445.4834},{"date":"2020-01-20","close":6514.6836},{"date":"2020-01-21","close":6237.8838},{"date":"2020-01-22","close":6247.769},{"date":"2020-01-23","close":6030.2837},{"date":"2020-01-28","close":5881.998},{"date":"2020-01-29","close":5812.7983},{"date":"2020-01-30","close":5555.7695},{"date":"2020-01-31","close":5516.2266},{"date":"2020-02-03","close":5535.998},{"date":"2020-02-04","close":5832.5693},{"date":"2020-02-05","close":5664.5127},{"date":"2020-02-06","close":6237.8838},{"date":"2020-02-07","close":6277.4263},{"date":"2020-02-10","close":6139.0269},{"date":"2020-02-11","close":6188.4551},{"date":"2020-02-12","close":6040.1694},{"date":"2020-02-13","close":5931.4268},{"date":"2020-02-14","close":5832.5693},{"date":"2020-02-17","close":5832.5693},{"date":"2020-02-18","close":5713.9409},{"date":"2020-02-19","close":5694.1699},{"date":"2020-02-20","close":5447.0269},{"date":"2020-02-21","close":5288.8555},{"date":"2020-02-24","close":5002.1694},{"date":"2020-02-25","close":5140.5698},{"date":"2020-02-26","close":5041.7124},{"date":"2020-02-27","close":4932.9702},{"date":"2020-02-28","close":4626.5127},{"date":"2020-03-02","close":4774.7983},{"date":"2020-03-03","close":4903.313},{"date":"2020-03-04","close":4962.627},{"date":"2020-03-05","close":5012.0552},{"date":"2020-03-06","close":4873.6558},{"date":"2020-03-09","close":4610.0},{"date":"2020-03-10","close":4502.9414},{"date":"2020-03-11","close":4236.0273},{"date":"2020-03-12","close":3970.0},{"date":"2020-03-13","close":3756.5703},{"date":"2020-03-16","close":3756.5703},{"date":"2020-03-17","close":3756.5703},{"date":"2020-03-18","close":3726.9131},{"date":"2020-03-19","close":3064.5706},{"date":"2020-03-20","close":3198.0276},{"date":"2020-03-23","close":2896.5134},{"date":"2020-03-24","close":3123.8845},{"date":"2020-03-25","close":3351.2559},{"date":"2020-03-26","close":3430.3418},{"date":"2020-03-27","close":3435.2847},{"date":"2020-03-30","close":3489.656},{"date":"2020-03-31","close":3657.7131},{"date":"2020-04-01","close":3548.9705},{"date":"2020-04-02","close":3608.2844},{"date":"2020-04-03","close":3657.7131},{"date":"2020-04-06","close":3860.3701},{"date":"2020-04-07","close":3974.0559},{"date":"2020-04-08","close":4102.5698},{"date":"2020-04-09","close":4151.9985},{"date":"2020-04-10","close":4092.6843},{"date":"2020-04-13","close":3969.113},{"date":"2020-04-14","close":4151.9985},{"date":"2020-04-16","close":4107.5127},{"date":"2020-04-17","close":4359.5986},{"date":"2020-04-20","close":4359.5986},{"date":"2020-04-21","close":4226.1416},{"date":"2020-04-22","close":4226.1416},{"date":"2020-04-23","close":4295.3413},{"date":"2020-04-24","close":4176.7129},{"date":"2020-04-27","close":4354.6558},{"date":"2020-04-28","close":4379.3701},{"date":"2020-04-29","close":4404.0845},{"date":"2020-05-04","close":4310.1699},{"date":"2020-05-06","close":4507.8843},{"date":"2020-05-07","close":4502.9414},{"date":"2020-05-08","close":4626.5127},{"date":"2020-05-11","close":4577.084},{"date":"2020-05-12","close":4418.9131},{"date":"2020-05-13","close":4418.9131},{"date":"2020-05-14","close":4250.8555},{"date":"2020-05-15","close":4097.627},{"date":"2020-05-18","close":4171.77},{"date":"2020-05-19","close":4221.1987},{"date":"2020-05-20","close":4320.0557},{"date":"2020-05-21","close":4389.2559},{"date":"2020-05-22","close":4310.1699},{"date":"2020-05-25","close":4280.5127},{"date":"2020-05-26","close":4374.4272},{"date":"2020-05-27","close":4349.7129},{"date":"2020-05-28","close":4240.9702},{"date":"2020-05-29","close":4349.7129},{"date":"2020-06-01","close":4468.3418},{"date":"2020-06-02","close":4458.4561},{"date":"2020-06-03","close":4562.2554},{"date":"2020-06-04","close":4656.1699},{"date":"2020-06-05","close":4661.1128},{"date":"2020-06-08","close":4596.8555},{"date":"2020-06-09","close":4497.9985},{"date":"2020-06-10","close":4448.5703},{"date":"2020-06-11","close":4443.6274},{"date":"2020-06-12","close":4250.8555},{"date":"2020-06-15","close":3964.1702},{"date":"2020-06-16","close":4087.7415},{"date":"2020-06-17","close":4092.6843},{"date":"2020-06-18","close":4107.5127},{"date":"2020-06-19","close":4048.1987},{"date":"2020-06-22","close":4023.4844},{"date":"2020-06-23","close":4018.5415},{"date":"2020-06-24","close":4018.5415},{"date":"2020-06-25","close":3974.0559},{"date":"2020-06-26","close":3964.1702},{"date":"2020-06-29","close":3904.856},{"date":"2020-06-30","close":4003.7129},{"date":"2020-07-01","close":4092.6843},{"date":"2020-07-02","close":4161.8843},{"date":"2020-07-03","close":4221.1987},{"date":"2020-07-06","close":4280.5127},{"date":"2020-07-07","close":4211.313},{"date":"2020-07-08","close":4206.3701},{"date":"2020-07-09","close":4156.9414},{"date":"2020-07-10","close":4132.2271},{"date":"2020-07-13","close":4097.627},{"date":"2020-07-14","close":4067.97},{"date":"2020-07-15","close":4245.9126},{"date":"2020-07-16","close":4201.4272},{"date":"2020-07-17","close":4171.77},{"date":"2020-07-20","close":4122.3413},{"date":"2020-07-21","close":4206.3701},{"date":"2020-07-22","close":4315.1128},{"date":"2020-07-23","close":4275.5698},{"date":"2020-07-24","close":4166.8271},{"date":"2020-07-27","close":4151.9985},{"date":"2020-07-28","close":4221.1987},{"date":"2020-07-29","close":4161.8843},{"date":"2020-07-30","close":4122.3413},{"date":"2020-07-31","close":4058.0845},{"date":"2020-08-03","close":3983.9414},{"date":"2020-08-04","close":4028.4272},{"date":"2020-08-05","close":4053.1416},{"date":"2020-08-06","close":4063.0271},{"date":"2020-08-07","close":4151.9985},{"date":"2020-08-10","close":4107.5127},{"date":"2020-08-11","close":4137.1699},{"date":"2020-08-12","close":4092.6843},{"date":"2020-08-13","close":4349.7129},{"date":"2020-08-14","close":4478.2275},{"date":"2020-08-18","close":4349.7129},{"date":"2020-08-19","close":4240.9702},{"date":"2020-08-20","close":4053.1416},{"date":"2020-08-21","close":4023.4844},{"date":"2020-08-24","close":4112.4556},{"date":"2020-08-25","close":4156.9414},{"date":"2020-08-26","close":4334.8843},{"date":"2020-08-27","close":4305.2271},{"date":"2020-08-28","close":4260.7412},{"date":"2020-08-31","close":4310.1699},{"date":"2020-09-01","close":4369.4844},{"date":"2020-09-02","close":4300.2842},{"date":"2020-09-03","close":4359.5986},{"date":"2020-09-04","close":4310.1699},{"date":"2020-09-07","close":4339.8271},{"date":"2020-09-08","close":4310.1699},{"date":"2020-09-09","close":4300.2842},{"date":"2020-09-10","close":4843.9985},{"date":"2020-09-11","close":5496.4551},{"date":"2020-09-14","close":5239.4268},{"date":"2020-09-15","close":5328.3984},{"date":"2020-09-16","close":5219.6553},{"date":"2020-09-17","close":5328.3984},{"date":"2020-09-18","close":5822.6836},{"date":"2020-09-21","close":5535.998},{"date":"2020-09-22","close":5189.9985},{"date":"2020-09-23","close":5110.9126},{"date":"2020-09-24","close":4740.1982},{"date":"2020-09-25","close":4695.7129},{"date":"2020-09-28","close":4918.1416},{"date":"2020-09-29","close":4982.3979},{"date":"2020-10-05","close":5041.7124},{"date":"2020-10-06","close":5031.8267},{"date":"2020-10-07","close":5021.9409},{"date":"2020-10-08","close":4992.2837},{"date":"2020-10-12","close":5308.627},{"date":"2020-10-13","close":5229.541},{"date":"2020-10-14","close":4992.2837},{"date":"2020-10-15","close":4952.7412},{"date":"2020-10-16","close":4848.9414},{"date":"2020-10-19","close":4952.7412},{"date":"2020-10-20","close":4804.4556},{"date":"2020-10-21","close":4814.3413},{"date":"2020-10-22","close":4720.4272},{"date":"2020-10-23","close":4651.2271},{"date":"2020-10-26","close":4537.541},{"date":"2020-10-27","close":4507.8843},{"date":"2020-10-28","close":4646.2842},{"date":"2020-10-29","close":4502.9414},{"date":"2020-10-30","close":4433.7417},{"date":"2020-11-02","close":4621.5698},{"date":"2020-11-03","close":4670.9985},{"date":"2020-11-04","close":5021.9409},{"date":"2020-11-05","close":4962.627},{"date":"2020-11-06","close":5031.8267},{"date":"2020-11-09","close":5081.2554},{"date":"2020-11-10","close":5140.5698},{"date":"2020-11-11","close":5338.2842},{"date":"2020-11-12","close":5298.7412},{"date":"2020-11-13","close":5091.1411},{"date":"2020-11-16","close":5041.7124},{"date":"2020-11-17","close":5091.1411},{"date":"2020-11-18","close":5091.1411},{"date":"2020-11-19","close":5091.1411},{"date":"2020-11-20","close":5278.9697},{"date":"2020-11-23","close":5387.7124},{"date":"2020-11-24","close":5407.4839},{"date":"2020-11-25","close":5278.9697},{"date":"2020-11-26","close":5278.9697},{"date":"2020-11-27","close":5288.8555},{"date":"2020-11-30","close":5199.8843},{"date":"2020-12-01","close":5298.7412},{"date":"2020-12-02","close":6010.5122},{"date":"2020-12-03","close":6425.7119},{"date":"2020-12-04","close":6850.7979},{"date":"2020-12-07","close":7641.6543},{"date":"2020-12-08","close":7977.7686},{"date":"2020-12-09","close":8185.3687},{"date":"2020-12-10","close":8234.7969},{"date":"2020-12-11","close":7869.0264},{"date":"2020-12-14","close":7542.7974},{"date":"2020-12-15","close":7888.7974},{"date":"2020-12-16","close":7740.5117},{"date":"2020-12-17","close":7513.1406},{"date":"2020-12-18","close":7661.4258},{"date":"2020-12-21","close":7799.8262},{"date":"2020-12-22","close":7611.9976},{"date":"2020-12-23","close":7256.1118},{"date":"2020-12-24","close":7265.9976},{"date":"2020-12-28","close":6979.312},{"date":"2020-12-29","close":7434.0547},{"date":"2020-12-30","close":7354.9692},{"date":"2021-01-04","close":7028.7402},{"date":"2021-01-05","close":7028.7402},{"date":"2021-01-06","close":7513.1401},{"date":"2021-01-07","close":7720.7402},{"date":"2021-01-08","close":7602.1118},{"date":"2021-01-11","close":7107.8262},{"date":"2021-01-12","close":7127.5981},{"date":"2021-01-13","close":7305.5405},{"date":"2021-01-14","close":7157.2544},{"date":"2021-01-15","close":7117.7119},{"date":"2021-01-18","close":7068.2837},{"date":"2021-01-19","close":7078.1689},{"date":"2021-01-20","close":7265.9976},{"date":"2021-01-21","close":8580.7969},{"date":"2021-01-22","close":8254.5693},{"date":"2021-01-25","close":8007.4263},{"date":"2021-01-26","close":8056.8545},{"date":"2021-01-27","close":7839.3687},{"date":"2021-01-28","close":7631.769},{"date":"2021-01-29","close":7127.5981},{"date":"2021-02-01","close":7246.2261},{"date":"2021-02-02","close":7374.7402},{"date":"2021-02-03","close":7374.7402},{"date":"2021-02-04","close":7177.0264},{"date":"2021-02-05","close":7236.3403},{"date":"2021-02-08","close":7147.3691},{"date":"2021-02-09","close":7117.7119},{"date":"2021-02-10","close":7513.1401},{"date":"2021-02-15","close":7631.769},{"date":"2021-02-16","close":7710.8545},{"date":"2021-02-17","close":7780.0547},{"date":"2021-02-18","close":7799.8262},{"date":"2021-02-19","close":7839.3687},{"date":"2021-02-22","close":7789.9404},{"date":"2021-02-23","close":8699.4258},{"date":"2021-02-24","close":7957.9976},{"date":"2021-02-25","close":9351.8828},{"date":"2021-02-26","close":9144.2822},{"date":"2021-03-02","close":9045.4258},{"date":"2021-03-03","close":8936.6836},{"date":"2021-03-04","close":9094.8545},{"date":"2021-03-05","close":9025.6533},{"date":"2021-03-08","close":10775.4248},{"date":"2021-03-09","close":11467.4248},{"date":"2021-03-10","close":10923.7109},{"date":"2021-03-11","close":11615.71},{"date":"2021-03-12","close":12208.8525},{"date":"2021-03-15","close":12258.2822},{"date":"2021-03-16","close":12752.5674},{"date":"2021-03-17","close":13493.9951},{"date":"2021-03-18","close":13741.1387},{"date":"2021-03-19","close":13543.4248},{"date":"2021-03-22","close":13938.8525},{"date":"2021-03-23","close":15421.709},{"date":"2021-03-24","close":14976.8525},{"date":"2021-03-25","close":16014.8525},{"date":"2021-03-26","close":15273.4238},{"date":"2021-03-29","close":14581.4238},{"date":"2021-03-30","close":17003.4238},{"date":"2021-03-31","close":17003.4238},{"date":"2021-04-01","close":17991.9941},{"date":"2021-04-02","close":17448.2793},{"date":"2021-04-05","close":14828.5664},{"date":"2021-04-06","close":15125.1377},{"date":"2021-04-07","close":15372.2803},{"date":"2021-04-08","close":15372.2803},{"date":"2021-04-09","close":15273.4238},{"date":"2021-04-12","close":15817.1377},{"date":"2021-04-13","close":14779.1377},{"date":"2021-04-14","close":14581.4238},{"date":"2021-04-15","close":14087.1377},{"date":"2021-04-16","close":14630.8525},{"date":"2021-04-19","close":14630.8525},{"date":"2021-04-20","close":15174.5664},{"date":"2021-04-21","close":15668.8525},{"date":"2021-04-22","close":16212.5664},{"date":"2021-04-23","close":15915.9951},{"date":"2021-04-26","close":16212.5664},{"date":"2021-04-27","close":16014.8525},{"date":"2021-04-28","close":14779.1377},{"date":"2021-04-29","close":14779.1377},{"date":"2021-04-30","close":14037.71},{"date":"2021-05-03","close":14976.8525},{"date":"2021-05-04","close":15817.1377},{"date":"2021-05-06","close":15273.4238},{"date":"2021-05-07","close":15372.2803},{"date":"2021-05-10","close":16113.709},{"date":"2021-05-11","close":15520.5664},{"date":"2021-05-12","close":15174.5664},{"date":"2021-05-13","close":14729.71},{"date":"2021-05-14","close":14976.8525},{"date":"2021-05-17","close":15569.9951},{"date":"2021-05-18","close":15619.4238},{"date":"2021-05-20","close":16064.2803},{"date":"2021-05-21","close":15668.8525},{"date":"2021-05-24","close":15075.71},{"date":"2021-05-25","close":15322.8525},{"date":"2021-05-26","close":15174.5664},{"date":"2021-05-27","close":16014.8525},{"date":"2021-05-28","close":16311.4229},{"date":"2021-05-31","close":16014.8525},{"date":"2021-06-01","close":16014.8525},{"date":"2021-06-02","close":15915.9951},{"date":"2021-06-03","close":15817.1377},{"date":"2021-06-04","close":15569.9951},{"date":"2021-06-07","close":15125.1377},{"date":"2021-06-08","close":14877.9951},{"date":"2021-06-09","close":14927.4238},{"date":"2021-06-10","close":15520.5664},{"date":"2021-06-11","close":15273.4238},{"date":"2021-06-14","close":15520.5664},{"date":"2021-06-15","close":16657.4238},{"date":"2021-06-16","close":17547.1367},{"date":"2021-06-17","close":17102.2793},{"date":"2021-06-18","close":18189.709},{"date":"2021-06-21","close":18436.8516},{"date":"2021-06-22","close":18090.8516},{"date":"2021-06-23","close":18980.5645},{"date":"2021-06-24","close":17398.8516},{"date":"2021-06-25","close":16756.2793},{"date":"2021-06-28","close":16904.5664},{"date":"2021-06-29","close":16459.709},{"date":"2021-06-30","close":16459.709},{"date":"2021-07-01","close":17102.2793},{"date":"2021-07-02","close":17151.709},{"date":"2021-07-05","close":18041.4238},{"date":"2021-07-06","close":18387.4238},{"date":"2021-07-07","close":18189.709},{"date":"2021-07-08","close":17843.709},{"date":"2021-07-09","close":17645.9941},{"date":"2021-07-12","close":18140.2793},{"date":"2021-07-13","close":18733.4219},{"date":"2021-07-14","close":19919.709},{"date":"2021-07-15","close":20463.4219},{"date":"2021-07-16","close":19820.8496},{"date":"2021-07-19","close":19029.9941},{"date":"2021-07-20","close":19079.4219},{"date":"2021-07-21","close":19227.709},{"date":"2021-07-22","close":19375.9941},{"date":"2021-07-23","close":19919.709},{"date":"2021-07-26","close":19672.5645},{"date":"2021-07-27","close":20957.707},{"date":"2021-07-28","close":20067.9941},{"date":"2021-07-29","close":20413.9941},{"date":"2021-07-30","close":20858.8496},{"date":"2021-08-02","close":20858.8496},{"date":"2021-08-03","close":19870.2773},{"date":"2021-08-04","close":19919.709},{"date":"2021-08-05","close":19474.8496},{"date":"2021-08-06","close":18683.9941},{"date":"2021-08-09","close":20166.8496},{"date":"2021-08-10","close":19771.4219},{"date":"2021-08-11","close":19524.2793},{"date":"2021-08-12","close":19227.709},{"date":"2021-08-13","close":19178.2793},{"date":"2021-08-17","close":18683.9941},{"date":"2021-08-18","close":18683.9941},{"date":"2021-08-19","close":17596.5645},{"date":"2021-08-20","close":17596.5645},{"date":"2021-08-23","close":18782.8516},{"date":"2021-08-24","close":18782.8516},{"date":"2021-08-25","close":18337.9941},{"date":"2021-08-26","close":18387.4238},{"date":"2021-08-27","close":17794.2793},{"date":"2021-08-30","close":17794.2793},{"date":"2021-08-31","close":17893.1367},{"date":"2021-09-01","close":17695.4238},{"date":"2021-09-02","close":17645.9941},{"date":"2021-09-03","close":17794.2793},{"date":"2021-09-06","close":17398.8516},{"date":"2021-09-07","close":16953.9941},{"date":"2021-09-08","close":17744.8516},{"date":"2021-09-09","close":18486.2793},{"date":"2021-09-10","close":19079.4219},{"date":"2021-09-13","close":18337.9941},{"date":"2021-09-14","close":19178.2793},{"date":"2021-09-15","close":19079.4219},{"date":"2021-09-16","close":18931.1367},{"date":"2021-09-17","close":19079.4219},{"date":"2021-09-23","close":19029.9941},{"date":"2021-09-24","close":19277.1367},{"date":"2021-09-27","close":18832.2793},{"date":"2021-09-28","close":17991.9941},{"date":"2021-09-29","close":17794.2793},{"date":"2021-09-30","close":17398.8516},{"date":"2021-10-01","close":16904.5664},{"date":"2021-10-05","close":16657.4238},{"date":"2021-10-06","close":16113.709},{"date":"2021-10-07","close":17052.8516},{"date":"2021-10-08","close":16756.2793},{"date":"2021-10-12","close":16607.9941},{"date":"2021-10-13","close":16855.1387},{"date":"2021-10-14","close":18041.4238},{"date":"2021-10-15","close":18931.1367},{"date":"2021-10-18","close":21847.4219},{"date":"2021-10-19","close":23725.707},{"date":"2021-10-20","close":24318.8496},{"date":"2021-10-21","close":24219.9922},{"date":"2021-10-22","close":27877.7051},{"date":"2021-10-25","close":27136.2773},{"date":"2021-10-26","close":27581.1348},{"date":"2021-10-27","close":28569.7031},{"date":"2021-10-28","close":27185.7051},{"date":"2021-10-29","close":27581.1348},{"date":"2021-11-01","close":33463.1328},{"date":"2021-11-02","close":33809.1328},{"date":"2021-11-03","close":30793.9902},{"date":"2021-11-04","close":29953.7051},{"date":"2021-11-05","close":30645.7051},{"date":"2021-11-08","close":34402.2734},{"date":"2021-11-09","close":35440.2734},{"date":"2021-11-10","close":31139.9902},{"date":"2021-11-11","close":31090.5605},{"date":"2021-11-12","close":30546.8477},{"date":"2021-11-15","close":30744.5605},{"date":"2021-11-16","close":33215.9883},{"date":"2021-11-17","close":37170.2734},{"date":"2021-11-18","close":36725.418},{"date":"2021-11-19","close":34995.418},{"date":"2021-11-22","close":31041.1328},{"date":"2021-11-23","close":31090.5605},{"date":"2021-11-24","close":32573.418},{"date":"2021-11-25","close":35143.7031},{"date":"2021-11-26","close":33957.418},{"date":"2021-11-29","close":32869.9883},{"date":"2021-11-30","close":33809.1328},{"date":"2021-12-01","close":32029.7051},{"date":"2021-12-02","close":29360.5625},{"date":"2021-12-03","close":30596.2754},{"date":"2021-12-06","close":28915.7051},{"date":"2021-12-07","close":28421.4199},{"date":"2021-12-08","close":28619.1348},{"date":"2021-12-09","close":29409.9902},{"date":"2021-12-10","close":31041.1328},{"date":"2021-12-13","close":29854.8477},{"date":"2021-12-14","close":29459.4199},{"date":"2021-12-15","close":28569.7031},{"date":"2021-12-16","close":28223.7051},{"date":"2021-12-17","close":28025.9902},{"date":"2021-12-20","close":28470.8477},{"date":"2021-12-21","close":30250.2754},{"date":"2021-12-22","close":31584.8457},{"date":"2021-12-23","close":30892.8477},{"date":"2021-12-24","close":31189.418},{"date":"2021-12-27","close":31930.8457},{"date":"2021-12-28","close":34303.418},{"date":"2021-12-29","close":35148.5742},{"date":"2021-12-30","close":34005.1289},{"date":"2022-01-03","close":32850.0},{"date":"2022-01-04","close":31668.5176},{"date":"2022-01-05","close":30177.0645},{"date":"2022-01-06","close":28337.6055},{"date":"2022-01-07","close":29083.332},{"date":"2022-01-10","close":28735.3262},{"date":"2022-01-11","close":26846.1523},{"date":"2022-01-12","close":27243.875},{"date":"2022-01-13","close":26349.002},{"date":"2022-01-14","close":26398.7168},{"date":"2022-01-17","close":25802.1367},{"date":"2022-01-18","close":26398.7168},{"date":"2022-01-19","close":26746.7227},{"date":"2022-01-20","close":28039.3164},{"date":"2022-01-21","close":26945.584},{"date":"2022-01-24","close":25901.5664},{"date":"2022-01-25","close":22620.3691},{"date":"2022-01-26","close":22620.3691},{"date":"2022-01-27","close":22123.2188},{"date":"2022-01-28","close":22322.0801},{"date":"2022-02-03","close":22123.2188},{"date":"2022-02-04","close":23515.2422},{"date":"2022-02-07","close":23515.2422},{"date":"2022-02-08","close":23515.2422},{"date":"2022-02-09","close":23515.2422},{"date":"2022-02-10","close":22371.7949},{"date":"2022-02-11","close":22073.5039},{"date":"2022-02-14","close":21278.0625},{"date":"2022-02-15","close":20731.1953},{"date":"2022-02-16","close":21775.2129},{"date":"2022-02-17","close":21278.0625},{"date":"2022-02-18","close":21576.3535},{"date":"2022-02-21","close":21576.3535},{"date":"2022-02-22","close":20900.0},{"date":"2022-02-23","close":20950.0},{"date":"2022-02-24","close":19836.3242},{"date":"2022-02-25","close":20184.3301},{"date":"2022-02-28","close":20184.3301},{"date":"2022-03-02","close":21377.4922},{"date":"2022-03-03","close":22322.0801},{"date":"2022-03-04","close":21800.0},{"date":"2022-03-07","close":21476.9219},{"date":"2022-03-08","close":21278.0625},{"date":"2022-03-10","close":21278.0625},{"date":"2022-03-11","close":21278.0625},{"date":"2022-03-14","close":22023.7891},{"date":"2022-03-15","close":22023.7891},{"date":"2022-03-16","close":22023.7891},{"date":"2022-03-17","close":22023.7891},{"date":"2022-03-18","close":23167.2363},{"date":"2022-03-21","close":23167.2363},{"date":"2022-03-22","close":23316.3809},{"date":"2022-03-23","close":25205.5547},{"date":"2022-03-24","close":25304.9844},{"date":"2022-03-25","close":25851.8516},{"date":"2022-03-28","close":26945.584},{"date":"2022-03-29","close":27045.0137},{"date":"2022-03-30","close":26597.5781},{"date":"2022-03-31","close":25603.2754},{"date":"2022-04-01","close":25255.2695},{"date":"2022-04-04","close":26746.7227},{"date":"2022-04-05","close":26846.1523},{"date":"2022-04-06","close":27144.4434},{"date":"2022-04-07","close":26647.293},{"date":"2022-04-08","close":26398.7168},{"date":"2022-04-11","close":25304.9844},{"date":"2022-04-12","close":24907.2637},{"date":"2022-04-13","close":24956.9805},{"date":"2022-04-14","close":24111.8223},{"date":"2022-04-15","close":24012.3926},{"date":"2022-04-18","close":23564.957},{"date":"2022-04-19","close":24360.3984},{"date":"2022-04-20","close":24310.6836},{"date":"2022-04-21","close":23863.248},{"date":"2022-04-22","close":23366.0957},{"date":"2022-04-25","close":21924.3594},{"date":"2022-04-26","close":22023.7891},{"date":"2022-04-27","close":22023.7891},{"date":"2022-04-28","close":21327.7773},{"date":"2022-04-29","close":22172.9336},{"date":"2022-05-02","close":23266.666},{"date":"2022-05-03","close":24608.9746},{"date":"2022-05-04","close":24012.3926},{"date":"2022-05-06","close":24260.9688},{"date":"2022-05-09","close":23400.0},{"date":"2022-05-10","close":23018.0898},{"date":"2022-05-11","close":22023.7891},{"date":"2022-05-12","close":20383.1914},{"date":"2022-05-13","close":20681.4805},{"date":"2022-05-16","close":20731.1953},{"date":"2022-05-17","close":21974.0742},{"date":"2022-05-18","close":22371.7949},{"date":"2022-05-19","close":22123.2188},{"date":"2022-05-20","close":23117.5215},{"date":"2022-05-23","close":24161.5371},{"date":"2022-05-24","close":24161.5371},{"date":"2022-05-25","close":23813.5332},{"date":"2022-05-26","close":23763.8164},{"date":"2022-05-27","close":24360.3984},{"date":"2022-05-30","close":24559.2578},{"date":"2022-05-31","close":24310.6836},{"date":"2022-06-02","close":23515.2422},{"date":"2022-06-03","close":22620.3691},{"date":"2022-06-07","close":22918.6602},{"date":"2022-06-08","close":25752.4219},{"date":"2022-06-09","close":24857.5488},{"date":"2022-06-10","close":25901.5664},{"date":"2022-06-13","close":25603.2754},{"date":"2022-06-14","close":25056.4102},{"date":"2022-06-15","close":25702.7051},{"date":"2022-06-16","close":23962.6777},{"date":"2022-06-17","close":22073.5039},{"date":"2022-06-20","close":21526.6387},{"date":"2022-06-21","close":21576.3535},{"date":"2022-06-22","close":21427.207},{"date":"2022-06-23","close":19388.8887},{"date":"2022-06-24","close":20333.4746},{"date":"2022-06-27","close":20731.1953},{"date":"2022-06-28","close":20681.4805},{"date":"2022-06-29","close":20582.0508},{"date":"2022-06-30","close":19886.0391},{"date":"2022-07-01","close":18692.877},{"date":"2022-07-04","close":17748.291},{"date":"2022-07-05","close":18344.8711},{"date":"2022-07-06","close":18344.8711},{"date":"2022-07-07","close":18593.4473},{"date":"2022-07-08","close":18692.877},{"date":"2022-07-11","close":18891.7383},{"date":"2022-07-12","close":17897.4355},{"date":"2022-07-13","close":18096.2969},{"date":"2022-07-14","close":18941.4531},{"date":"2022-07-15","close":18991.168},{"date":"2022-07-18","close":19736.8945},{"date":"2022-07-19","close":19736.8945},{"date":"2022-07-20","close":20234.0449},{"date":"2022-07-21","close":20283.7598},{"date":"2022-07-22","close":19637.4648},{"date":"2022-07-25","close":19388.8887},{"date":"2022-07-26","close":19488.3184},{"date":"2022-07-27","close":19836.3242},{"date":"2022-07-28","close":19886.0391},{"date":"2022-07-29","close":19786.6094},{"date":"2022-08-01","close":20383.1914},{"date":"2022-08-02","close":20880.3418},{"date":"2022-08-03","close":20930.0566},{"date":"2022-08-04","close":21228.3477},{"date":"2022-08-05","close":22272.3633},{"date":"2022-08-08","close":22272.3633},{"date":"2022-08-09","close":22520.9395},{"date":"2022-08-10","close":23366.0957},{"date":"2022-08-11","close":24062.1074},{"date":"2022-08-12","close":23117.5215},{"date":"2022-08-16","close":21427.207},{"date":"2022-08-17","close":20631.7656},{"date":"2022-08-18","close":23962.6777},{"date":"2022-08-19","close":23018.0898},{"date":"2022-08-22","close":22868.9453},{"date":"2022-08-23","close":22918.6602},{"date":"2022-08-24","close":22471.2246},{"date":"2022-08-25","close":22868.9453},{"date":"2022-08-26","close":22868.9453},{"date":"2022-08-29","close":21725.498},{"date":"2022-08-30","close":21874.6426},{"date":"2022-08-31","close":21427.207},{"date":"2022-09-01","close":21476.9219},{"date":"2022-09-02","close":21626.0684},{"date":"2022-09-05","close":21576.3535},{"date":"2022-09-06","close":22272.3633},{"date":"2022-09-07","close":23415.8105},{"date":"2022-09-08","close":23117.5215},{"date":"2022-09-13","close":22769.5156},{"date":"2022-09-14","close":22471.2246},{"date":"2022-09-15","close":22719.8008},{"date":"2022-09-16","close":22769.5156},{"date":"2022-09-19","close":23664.3867},{"date":"2022-09-20","close":23366.0957},{"date":"2022-09-21","close":23564.957},{"date":"2022-09-22","close":23962.6777},{"date":"2022-09-23","close":23316.3809},{"date":"2022-09-26","close":21327.7773},{"date":"2022-09-27","close":21128.916},{"date":"2022-09-28","close":19090.5977},{"date":"2022-09-29","close":18146.0117},{"date":"2022-09-30","close":18096.2969},{"date":"2022-10-04","close":18593.4473},{"date":"2022-10-05","close":18295.1562},{"date":"2022-10-06","close":18891.7383},{"date":"2022-10-07","close":20383.1914},{"date":"2022-10-11","close":19438.6035},{"date":"2022-10-12","close":20184.3301},{"date":"2022-10-13","close":19687.1797},{"date":"2022-10-14","close":19488.3184},{"date":"2022-10-17","close":18593.4473},{"date":"2022-10-18","close":18792.3066},{"date":"2022-10-19","close":18394.5859},{"date":"2022-10-20","close":17947.1504},{"date":"2022-10-21","close":17499.7148},{"date":"2022-10-24","close":17400.2852},{"date":"2022-10-25","close":17400.2852},{"date":"2022-10-26","close":17549.4297},{"date":"2022-10-27","close":18046.5801},{"date":"2022-10-28","close":17748.291},{"date":"2022-10-31","close":17748.291},{"date":"2022-11-01","close":17798.0059},{"date":"2022-11-02","close":17499.7148},{"date":"2022-11-03","close":16803.7031},{"date":"2022-11-04","close":15908.832},{"date":"2022-11-07","close":15809.4014},{"date":"2022-11-08","close":16306.5527},{"date":"2022-11-09","close":16455.6973},{"date":"2022-11-10","close":15908.832},{"date":"2022-11-11","close":16455.6973},{"date":"2022-11-14","close":16903.1328},{"date":"2022-11-15","close":17748.291},{"date":"2022-11-16","close":17400.2852},{"date":"2022-11-17","close":17947.1504},{"date":"2022-11-18","close":17798.0059},{"date":"2022-11-21","close":16505.4121},{"date":"2022-11-22","close":16604.8438},{"date":"2022-11-23","close":16654.5586},{"date":"2022-11-24","close":17251.1387},{"date":"2022-11-25","close":17101.9941},{"date":"2022-11-28","close":17201.4238},{"date":"2022-11-29","close":17201.4238},{"date":"2022-11-30","close":16903.1328},{"date":"2022-12-01","close":17251.1387},{"date":"2022-12-02","close":17499.7148},{"date":"2022-12-05","close":17400.2852},{"date":"2022-12-06","close":16803.7031},{"date":"2022-12-07","close":16803.7031},{"date":"2022-12-08","close":16555.127},{"date":"2022-12-09","close":16604.8438},{"date":"2022-12-12","close":16405.9824},{"date":"2022-12-13","close":16505.4121},{"date":"2022-12-14","close":17201.4238},{"date":"2022-12-15","close":16803.7031},{"date":"2022-12-16","close":16753.9883},{"date":"2022-12-19","close":16753.9883},{"date":"2022-12-20","close":16704.2734},{"date":"2022-12-21","close":16505.4121},{"date":"2022-12-22","close":16853.418},{"date":"2022-12-23","close":16753.9883},{"date":"2022-12-26","close":16803.7031},{"date":"2022-12-27","close":17450.0},{"date":"2022-12-28","close":17650.0},{"date":"2022-12-29","close":17650.0},{"date":"2023-01-02","close":17650.0},{"date":"2023-01-03","close":17350.0},{"date":"2023-01-04","close":17600.0},{"date":"2023-01-05","close":17750.0},{"date":"2023-01-06","close":18100.0},{"date":"2023-01-09","close":17000.0},{"date":"2023-01-10","close":16850.0},{"date":"2023-01-11","close":16800.0},{"date":"2023-01-12","close":16900.0},{"date":"2023-01-13","close":16750.0},{"date":"2023-01-16","close":17000.0},{"date":"2023-01-17","close":16850.0},{"date":"2023-01-18","close":16850.0},{"date":"2023-01-19","close":18000.0},{"date":"2023-01-20","close":21150.0},{"date":"2023-01-25","close":21900.0},{"date":"2023-01-26","close":23000.0},{"date":"2023-01-27","close":23100.0},{"date":"2023-01-30","close":23000.0},{"date":"2023-01-31","close":24000.0},{"date":"2023-02-01","close":23100.0},{"date":"2023-02-02","close":24450.0},{"date":"2023-02-03","close":22550.0},{"date":"2023-02-06","close":22600.0},{"date":"2023-02-07","close":22100.0},{"date":"2023-02-08","close":23550.0},{"date":"2023-02-09","close":23300.0},{"date":"2023-02-10","close":23000.0},{"date":"2023-02-13","close":22250.0},{"date":"2023-02-14","close":22400.0},{"date":"2023-02-15","close":20300.0},{"date":"2023-02-16","close":20350.0},{"date":"2023-02-17","close":20550.0},{"date":"2023-02-20","close":20850.0},{"date":"2023-02-21","close":21550.0},{"date":"2023-02-22","close":21850.0},{"date":"2023-02-23","close":22350.0},{"date":"2023-02-24","close":22650.0},{"date":"2023-02-27","close":22900.0},{"date":"2023-02-28","close":22700.0},{"date":"2023-03-02","close":22300.0},{"date":"2023-03-03","close":21900.0},{"date":"2023-03-06","close":21750.0},{"date":"2023-03-07","close":21800.0},{"date":"2023-03-08","close":20800.0},{"date":"2023-03-09","close":21500.0},{"date":"2023-03-10","close":20200.0},{"date":"2023-03-13","close":18280.0},{"date":"2023-03-14","close":16800.0},{"date":"2023-03-15","close":16700.0},{"date":"2023-03-16","close":16800.0},{"date":"2023-03-17","close":17260.0},{"date":"2023-03-20","close":16750.0},{"date":"2023-03-21","close":16860.0},{"date":"2023-03-22","close":16610.0},{"date":"2023-03-23","close":16200.0},{"date":"2023-03-24","close":16230.0},{"date":"2023-03-27","close":15740.0},{"date":"2023-03-28","close":16230.0},{"date":"2023-03-29","close":16020.0},{"date":"2023-03-30","close":16130.0},{"date":"2023-03-31","close":15810.0},{"date":"2023-04-03","close":15580.0},{"date":"2023-04-04","close":15650.0},{"date":"2023-04-05","close":15860.0},{"date":"2023-04-06","close":15680.0},{"date":"2023-04-07","close":15580.0},{"date":"2023-04-10","close":14990.0},{"date":"2023-04-11","close":14970.0},{"date":"2023-04-12","close":15120.0},{"date":"2023-04-13","close":15130.0},{"date":"2023-04-14","close":15550.0},{"date":"2023-04-17","close":16340.0},{"date":"2023-04-18","close":15990.0},{"date":"2023-04-19","close":15980.0},{"date":"2023-04-20","close":15450.0},{"date":"2023-04-21","close":15150.0},{"date":"2023-04-24","close":14790.0},{"date":"2023-04-25","close":14580.0},{"date":"2023-04-26","close":14400.0},{"date":"2023-04-27","close":14100.0},{"date":"2023-04-28","close":14080.0},{"date":"2023-05-02","close":14350.0},{"date":"2023-05-03","close":14180.0},{"date":"2023-05-04","close":14320.0},{"date":"2023-05-08","close":14240.0},{"date":"2023-05-09","close":13710.0},{"date":"2023-05-10","close":13800.0},{"date":"2023-05-11","close":13770.0},{"date":"2023-05-12","close":13310.0},{"date":"2023-05-15","close":13010.0},{"date":"2023-05-16","close":12830.0},{"date":"2023-05-17","close":13250.0},{"date":"2023-05-18","close":13580.0},{"date":"2023-05-19","close":13380.0},{"date":"2023-05-22","close":13520.0},{"date":"2023-05-23","close":13600.0},{"date":"2023-05-24","close":13720.0},{"date":"2023-05-25","close":13460.0},{"date":"2023-05-26","close":13190.0},{"date":"2023-05-30","close":12980.0},{"date":"2023-05-31","close":12810.0},{"date":"2023-06-01","close":12780.0},{"date":"2023-06-02","close":12940.0},{"date":"2023-06-05","close":13610.0},{"date":"2023-06-07","close":13350.0},{"date":"2023-06-08","close":12970.0},{"date":"2023-06-09","close":14390.0},{"date":"2023-06-12","close":14140.0},{"date":"2023-06-13","close":13870.0},{"date":"2023-06-14","close":13390.0},{"date":"2023-06-15","close":13390.0},{"date":"2023-06-16","close":13600.0},{"date":"2023-06-19","close":13690.0},{"date":"2023-06-20","close":13490.0},{"date":"2023-06-21","close":13660.0},{"date":"2023-06-22","close":15150.0},{"date":"2023-06-23","close":15100.0},{"date":"2023-06-26","close":14590.0},{"date":"2023-06-27","close":14390.0},{"date":"2023-06-28","close":14850.0},{"date":"2023-06-29","close":15000.0},{"date":"2023-06-30","close":14430.0},{"date":"2023-07-03","close":14300.0},{"date":"2023-07-04","close":14310.0},{"date":"2023-07-05","close":13560.0},{"date":"2023-07-06","close":13100.0},{"date":"2023-07-07","close":13000.0},{"date":"2023-07-10","close":13100.0},{"date":"2023-07-11","close":13400.0},{"date":"2023-07-12","close":13180.0},{"date":"2023-07-13","close":13700.0},{"date":"2023-07-14","close":13150.0},{"date":"2023-07-17","close":13050.0},{"date":"2023-07-18","close":12950.0},{"date":"2023-07-19","close":12900.0},{"date":"2023-07-20","close":12920.0},{"date":"2023-07-21","close":12790.0},{"date":"2023-07-24","close":11980.0},{"date":"2023-07-25","close":11400.0},{"date":"2023-07-26","close":10970.0},{"date":"2023-07-27","close":11500.0},{"date":"2023-07-28","close":11370.0},{"date":"2023-07-31","close":11900.0},{"date":"2023-08-01","close":12160.0},{"date":"2023-08-02","close":12000.0},{"date":"2023-08-03","close":11900.0},{"date":"2023-08-04","close":12090.0},{"date":"2023-08-07","close":12080.0},{"date":"2023-08-08","close":12020.0},{"date":"2023-08-09","close":12160.0},{"date":"2023-08-10","close":12530.0},{"date":"2023-08-11","close":12320.0},{"date":"2023-08-14","close":12560.0},{"date":"2023-08-16","close":12330.0},{"date":"2023-08-17","close":12940.0},{"date":"2023-08-18","close":12770.0},{"date":"2023-08-21","close":13090.0},{"date":"2023-08-22","close":13200.0},{"date":"2023-08-23","close":13220.0},{"date":"2023-08-24","close":13180.0},{"date":"2023-08-25","close":13470.0},{"date":"2023-08-28","close":13450.0},{"date":"2023-08-29","close":13570.0},{"date":"2023-08-30","close":13360.0},{"date":"2023-08-31","close":12990.0},{"date":"2023-09-01","close":12570.0},{"date":"2023-09-04","close":12430.0},{"date":"2023-09-05","close":12650.0},{"date":"2023-09-06","close":12310.0},{"date":"2023-09-07","close":11960.0},{"date":"2023-09-08","close":12000.0},{"date":"2023-09-11","close":12030.0},{"date":"2023-09-12","close":11770.0},{"date":"2023-09-13","close":11720.0},{"date":"2023-09-14","close":11660.0},{"date":"2023-09-15","close":11940.0},{"date":"2023-09-18","close":11800.0},{"date":"2023-09-19","close":11680.0},{"date":"2023-09-20","close":11610.0},{"date":"2023-09-21","close":11150.0},{"date":"2023-09-22","close":10780.0},{"date":"2023-09-25","close":10560.0},{"date":"2023-09-26","close":10260.0},{"date":"2023-09-27","close":10350.0},{"date":"2023-10-04","close":9880.0},{"date":"2023-10-05","close":9750.0},{"date":"2023-10-06","close":9820.0},{"date":"2023-10-10","close":9480.0},{"date":"2023-10-11","close":9550.0},{"date":"2023-10-12","close":9870.0},{"date":"2023-10-13","close":9730.0},{"date":"2023-10-16","close":9270.0},{"date":"2023-10-17","close":9630.0},{"date":"2023-10-18","close":9660.0},{"date":"2023-10-19","close":9200.0},{"date":"2023-10-20","close":8850.0},{"date":"2023-10-23","close":8840.0},{"date":"2023-10-24","close":9220.0},{"date":"2023-10-25","close":9400.0},{"date":"2023-10-26","close":8940.0},{"date":"2023-10-27","close":8900.0},{"date":"2023-10-30","close":9010.0},{"date":"2023-10-31","close":8920.0},{"date":"2023-11-01","close":9370.0},{"date":"2023-11-02","close":9400.0},{"date":"2023-11-03","close":10020.0},{"date":"2023-11-06","close":10070.0},{"date":"2023-11-07","close":10170.0},{"date":"2023-11-08","close":10110.0},{"date":"2023-11-09","close":10440.0},{"date":"2023-11-10","close":9410.0},{"date":"2023-11-13","close":9180.0},{"date":"2023-11-14","close":9500.0},{"date":"2023-11-15","close":9550.0},{"date":"2023-11-16","close":9410.0},{"date":"2023-11-17","close":9100.0},{"date":"2023-11-20","close":9240.0},{"date":"2023-11-21","close":10470.0},{"date":"2023-11-22","close":10390.0},{"date":"2023-11-23","close":10750.0},{"date":"2023-11-24","close":10440.0},{"date":"2023-11-27","close":10270.0},{"date":"2023-11-28","close":10120.0},{"date":"2023-11-29","close":13150.0},{"date":"2023-11-30","close":12930.0},{"date":"2023-12-01","close":14040.0},{"date":"2023-12-04","close":15790.0},{"date":"2023-12-05","close":14980.0},{"date":"2023-12-06","close":15580.0},{"date":"2023-12-07","close":16640.0},{"date":"2023-12-08","close":15930.0},{"date":"2023-12-11","close":15900.0},{"date":"2023-12-12","close":15810.0},{"date":"2023-12-13","close":16040.0},{"date":"2023-12-14","close":14180.0},{"date":"2023-12-15","close":15140.0},{"date":"2023-12-18","close":16050.0},{"date":"2023-12-19","close":15200.0},{"date":"2023-12-20","close":14640.0},{"date":"2023-12-21","close":14140.0},{"date":"2023-12-22","close":12960.0},{"date":"2023-12-26","close":12610.0},{"date":"2023-12-27","close":12300.0},{"date":"2023-12-28","close":12530.0},{"date":"2024-01-02","close":12910.0},{"date":"2024-01-03","close":12750.0},{"date":"2024-01-04","close":13050.0},{"date":"2024-01-05","close":12620.0},{"date":"2024-01-08","close":12500.0},{"date":"2024-01-09","close":13240.0},{"date":"2024-01-10","close":12830.0},{"date":"2024-01-11","close":13130.0},{"date":"2024-01-12","close":12360.0},{"date":"2024-01-15","close":12230.0},{"date":"2024-01-16","close":11870.0},{"date":"2024-01-17","close":11580.0},{"date":"2024-01-18","close":11520.0},{"date":"2024-01-19","close":10970.0},{"date":"2024-01-22","close":10860.0},{"date":"2024-01-23","close":10860.0},{"date":"2024-01-24","close":10920.0},{"date":"2024-01-25","close":10590.0},{"date":"2024-01-26","close":10900.0},{"date":"2024-01-29","close":10550.0},{"date":"2024-01-30","close":10780.0},{"date":"2024-01-31","close":10630.0},{"date":"2024-02-01","close":10640.0},{"date":"2024-02-02","close":11060.0},{"date":"2024-02-05","close":10960.0},{"date":"2024-02-06","close":10850.0},{"date":"2024-02-07","close":10790.0},{"date":"2024-02-08","close":10730.0},{"date":"2024-02-13","close":11090.0},{"date":"2024-02-14","close":11170.0},{"date":"2024-02-15","close":11930.0},{"date":"2024-02-16","close":11870.0},{"date":"2024-02-19","close":11830.0},{"date":"2024-02-20","close":11530.0},{"date":"2024-02-21","close":11270.0},{"date":"2024-02-22","close":11120.0},{"date":"2024-02-23","close":10950.0},{"date":"2024-02-26","close":10970.0},{"date":"2024-02-27","close":11260.0},{"date":"2024-02-28","close":11250.0},{"date":"2024-02-29","close":11360.0},{"date":"2024-03-04","close":11180.0},{"date":"2024-03-05","close":11400.0},{"date":"2024-03-06","close":11070.0},{"date":"2024-03-07","close":10810.0},{"date":"2024-03-08","close":10700.0},{"date":"2024-03-11","close":10820.0},{"date":"2024-03-12","close":10910.0},{"date":"2024-03-13","close":10760.0},{"date":"2024-03-14","close":10650.0},{"date":"2024-03-15","close":10220.0},{"date":"2024-03-18","close":10210.0},{"date":"2024-03-19","close":10190.0},{"date":"2024-03-20","close":10170.0},{"date":"2024-03-21","close":10260.0},{"date":"2024-03-22","close":10190.0},{"date":"2024-03-25","close":10070.0},{"date":"2024-03-26","close":10080.0},{"date":"2024-03-27","close":9980.0},{"date":"2024-03-28","close":9960.0},{"date":"2024-03-29","close":9960.0},{"date":"2024-04-01","close":10170.0},{"date":"2024-04-02","close":9940.0},{"date":"2024-04-03","close":9880.0},{"date":"2024-04-04","close":9760.0},{"date":"2024-04-05","close":9560.0},{"date":"2024-04-08","close":9440.0},{"date":"2024-04-09","close":9410.0},{"date":"2024-04-11","close":9380.0},{"date":"2024-04-12","close":9400.0},{"date":"2024-04-15","close":9190.0},{"date":"2024-04-16","close":8900.0},{"date":"2024-04-17","close":9050.0},{"date":"2024-04-18","close":9050.0},{"date":"2024-04-19","close":8870.0},{"date":"2024-04-22","close":8890.0},{"date":"2024-04-23","close":8810.0},{"date":"2024-04-24","close":8970.0},{"date":"2024-04-25","close":8840.0},{"date":"2024-04-26","close":8670.0},{"date":"2024-04-29","close":8890.0},{"date":"2024-04-30","close":8930.0},{"date":"2024-05-02","close":8950.0},{"date":"2024-05-03","close":9000.0},{"date":"2024-05-07","close":9020.0},{"date":"2024-05-08","close":9010.0},{"date":"2024-05-09","close":8900.0},{"date":"2024-05-10","close":8990.0},{"date":"2024-05-13","close":8870.0},{"date":"2024-05-14","close":8870.0},{"date":"2024-05-16","close":8860.0},{"date":"2024-05-17","close":8730.0},{"date":"2024-05-20","close":8610.0},{"date":"2024-05-21","close":8840.0},{"date":"2024-05-22","close":8800.0},{"date":"2024-05-23","close":8710.0},{"date":"2024-05-24","close":8610.0},{"date":"2024-05-27","close":8430.0},{"date":"2024-05-28","close":8340.0},{"date":"2024-05-29","close":8220.0},{"date":"2024-05-30","close":8180.0},{"date":"2024-05-31","close":8300.0},{"date":"2024-06-03","close":8350.0},{"date":"2024-06-04","close":8200.0},{"date":"2024-06-05","close":8160.0},{"date":"2024-06-07","close":8240.0},{"date":"2024-06-10","close":8340.0},{"date":"2024-06-11","close":8200.0},{"date":"2024-06-12","close":8210.0},{"date":"2024-06-13","close":8220.0},{"date":"2024-06-14","close":8070.0},{"date":"2024-06-17","close":8030.0},{"date":"2024-06-18","close":7960.0},{"date":"2024-06-19","close":7860.0},{"date":"2024-06-20","close":8000.0},{"date":"2024-06-21","close":7800.0},{"date":"2024-06-24","close":7670.0},{"date":"2024-06-25","close":7860.0},{"date":"2024-06-26","close":7730.0},{"date":"2024-06-27","close":7730.0},{"date":"2024-06-28","close":7760.0},{"date":"2024-07-01","close":8020.0},{"date":"2024-07-02","close":7880.0},{"date":"2024-07-03","close":7550.0},{"date":"2024-07-04","close":7490.0},{"date":"2024-07-05","close":7420.0},{"date":"2024-07-08","close":7600.0},{"date":"2024-07-09","close":7500.0},{"date":"2024-07-10","close":7590.0},{"date":"2024-07-11","close":7590.0},{"date":"2024-07-12","close":7970.0},{"date":"2024-07-15","close":8240.0},{"date":"2024-07-16","close":8660.0},{"date":"2024-07-17","close":8480.0},{"date":"2024-07-18","close":8310.0},{"date":"2024-07-19","close":8210.0},{"date":"2024-07-22","close":8230.0},{"date":"2024-07-23","close":8160.0},{"date":"2024-07-24","close":8500.0},{"date":"2024-07-25","close":8000.0},{"date":"2024-07-26","close":8340.0},{"date":"2024-07-29","close":8540.0},{"date":"2024-07-30","close":8020.0},{"date":"2024-07-31","close":7880.0},{"date":"2024-08-01","close":7920.0},{"date":"2024-08-02","close":7530.0},{"date":"2024-08-05","close":6380.0},{"date":"2024-08-06","close":6660.0},{"date":"2024-08-07","close":6680.0},{"date":"2024-08-08","close":6660.0},{"date":"2024-08-09","close":6840.0},{"date":"2024-08-12","close":6920.0},{"date":"2024-08-13","close":6840.0},{"date":"2024-08-14","close":7010.0},{"date":"2024-08-16","close":6910.0},{"date":"2024-08-19","close":6840.0},{"date":"2024-08-20","close":7000.0},{"date":"2024-08-21","close":6890.0},{"date":"2024-08-22","close":6920.0},{"date":"2024-08-23","close":6850.0},{"date":"2024-08-26","close":6680.0},{"date":"2024-08-27","close":6700.0},{"date":"2024-08-28","close":6480.0},{"date":"2024-08-29","close":6270.0},{"date":"2024-08-30","close":6410.0},{"date":"2024-09-02","close":6790.0},{"date":"2024-09-03","close":7540.0},{"date":"2024-09-04","close":7510.0},{"date":"2024-09-05","close":7660.0},{"date":"2024-09-06","close":7070.0},{"date":"2024-09-09","close":6950.0},{"date":"2024-09-10","close":6620.0},{"date":"2024-09-11","close":6450.0},{"date":"2024-09-12","close":6680.0},{"date":"2024-09-13","close":6620.0},{"date":"2024-09-19","close":6570.0},{"date":"2024-09-20","close":6640.0},{"date":"2024-09-23","close":6580.0},{"date":"2024-09-24","close":6890.0},{"date":"2024-09-25","close":7940.0},{"date":"2024-09-26","close":7820.0},{"date":"2024-09-27","close":7600.0},{"date":"2024-09-30","close":7230.0},{"date":"2024-10-02","close":7130.0},{"date":"2024-10-04","close":7350.0},{"date":"2024-10-07","close":7300.0},{"date":"2024-10-08","close":7180.0},{"date":"2024-10-10","close":7250.0},{"date":"2024-10-11","close":7100.0},{"date":"2024-10-14","close":7100.0},{"date":"2024-10-15","close":7300.0},{"date":"2024-10-16","close":7340.0},{"date":"2024-10-17","close":7270.0},{"date":"2024-10-18","close":7290.0},{"date":"2024-10-21","close":7190.0},{"date":"2024-10-22","close":6780.0},{"date":"2024-10-23","close":6960.0},{"date":"2024-10-24","close":6840.0},{"date":"2024-10-25","close":6730.0},{"date":"2024-10-28","close":6780.0},{"date":"2024-10-29","close":8230.0},{"date":"2024-10-30","close":7910.0},{"date":"2024-10-31","close":7890.0},{"date":"2024-11-01","close":7380.0},{"date":"2024-11-04","close":7470.0},{"date":"2024-11-05","close":7550.0},{"date":"2024-11-06","close":7810.0},{"date":"2024-11-07","close":7500.0},{"date":"2024-11-08","close":7450.0},{"date":"2024-11-11","close":7420.0},{"date":"2024-11-12","close":7120.0},{"date":"2024-11-13","close":6770.0},{"date":"2024-11-14","close":6490.0},{"date":"2024-11-15","close":6670.0},{"date":"2024-11-18","close":6990.0},{"date":"2024-11-19","close":7140.0},{"date":"2024-11-20","close":6810.0},{"date":"2024-11-21","close":6970.0},{"date":"2024-11-22","close":6820.0},{"date":"2024-11-25","close":7600.0},{"date":"2024-11-26","close":7640.0},{"date":"2024-11-27","close":7650.0},{"date":"2024-11-28","close":7400.0},{"date":"2024-11-29","close":7600.0},{"date":"2024-12-02","close":7570.0},{"date":"2024-12-03","close":7700.0},{"date":"2024-12-04","close":7570.0},{"date":"2024-12-05","close":6980.0},{"date":"2024-12-06","close":6870.0},{"date":"2024-12-09","close":6270.0},{"date":"2024-12-10","close":6760.0},{"date":"2024-12-11","close":6940.0},{"date":"2024-12-12","close":6930.0},{"date":"2024-12-13","close":7170.0},{"date":"2024-12-16","close":7280.0},{"date":"2024-12-17","close":7230.0},{"date":"2024-12-18","close":7200.0},{"date":"2024-12-19","close":6990.0},{"date":"2024-12-20","close":6650.0},{"date":"2024-12-23","close":6890.0},{"date":"2024-12-24","close":6890.0},{"date":"2024-12-26","close":6780.0},{"date":"2024-12-27","close":6670.0},{"date":"2024-12-30","close":6780.0},{"date":"2025-01-02","close":6910.0},{"date":"2025-01-03","close":7200.0},{"date":"2025-01-06","close":7220.0},{"date":"2025-01-07","close":7120.0},{"date":"2025-01-08","close":7260.0},{"date":"2025-01-09","close":7160.0},{"date":"2025-01-10","close":7220.0},{"date":"2025-01-13","close":7080.0},{"date":"2025-01-14","close":7130.0},{"date":"2025-01-15","close":7000.0},{"date":"2025-01-16","close":7100.0},{"date":"2025-01-17","close":7320.0},{"date":"2025-01-20","close":7180.0},{"date":"2025-01-21","close":7160.0},{"date":"2025-01-22","close":7180.0},{"date":"2025-01-23","close":6880.0},{"date":"2025-01-24","close":6940.0},{"date":"2025-01-31","close":6870.0},{"date":"2025-02-03","close":6830.0},{"date":"2025-02-04","close":6880.0},{"date":"2025-02-05","close":6920.0},{"date":"2025-02-06","close":6930.0},{"date":"2025-02-07","close":6930.0},{"date":"2025-02-10","close":6950.0},{"date":"2025-02-11","close":6900.0},{"date":"2025-02-12","close":6800.0},{"date":"2025-02-13","close":6770.0},{"date":"2025-02-14","close":6800.0},{"date":"2025-02-17","close":6870.0},{"date":"2025-02-18","close":6910.0},{"date":"2025-02-19","close":6970.0},{"date":"2025-02-20","close":6990.0},{"date":"2025-02-21","close":6870.0},{"date":"2025-02-24","close":6790.0},{"date":"2025-02-25","close":6710.0},{"date":"2025-02-26","close":7020.0},{"date":"2025-02-27","close":7150.0},{"date":"2025-02-28","close":6870.0},{"date":"2025-03-04","close":6750.0},{"date":"2025-03-05","close":6750.0},{"date":"2025-03-06","close":6880.0},{"date":"2025-03-07","close":6770.0},{"date":"2025-03-10","close":6700.0},{"date":"2025-03-11","close":6670.0},{"date":"2025-03-12","close":6760.0},{"date":"2025-03-13","close":6740.0},{"date":"2025-03-14","close":6740.0},{"date":"2025-03-17","close":6730.0},{"date":"2025-03-18","close":6740.0},{"date":"2025-03-19","close":6740.0},{"date":"2025-03-20","close":6650.0},{"date":"2025-03-21","close":6580.0},{"date":"2025-03-24","close":6620.0},{"date":"2025-03-25","close":6550.0},{"date":"2025-03-26","close":6620.0},{"date":"2025-03-27","close":6530.0},{"date":"2025-03-28","close":6480.0},{"date":"2025-03-31","close":6210.0},{"date":"2025-04-01","close":6450.0},{"date":"2025-04-02","close":6280.0},{"date":"2025-04-03","close":6290.0},{"date":"2025-04-04","close":6460.0},{"date":"2025-04-07","close":6440.0},{"date":"2025-04-08","close":6580.0},{"date":"2025-04-09","close":6330.0},{"date":"2025-04-10","close":6620.0},{"date":"2025-04-11","close":6670.0},{"date":"2025-04-14","close":6690.0},{"date":"2025-04-15","close":6810.0},{"date":"2025-04-16","close":6810.0},{"date":"2025-04-17","close":6910.0},{"date":"2025-04-18","close":7170.0},{"date":"2025-04-21","close":7110.0},{"date":"2025-04-22","close":6970.0},{"date":"2025-04-23","close":7080.0},{"date":"2025-04-24","close":7020.0},{"date":"2025-04-25","close":7120.0},{"date":"2025-04-28","close":7070.0},{"date":"2025-04-29","close":7070.0},{"date":"2025-04-30","close":8860.0},{"date":"2025-05-02","close":8030.0},{"date":"2025-05-07","close":9190.0},{"date":"2025-05-08","close":8960.0},{"date":"2025-05-09","close":8740.0},{"date":"2025-05-12","close":8480.0},{"date":"2025-05-13","close":8390.0},{"date":"2025-05-14","close":8520.0},{"date":"2025-05-15","close":8320.0},{"date":"2025-05-16","close":8090.0},{"date":"2025-05-19","close":7910.0},{"date":"2025-05-20","close":8060.0},{"date":"2025-05-21","close":7870.0},{"date":"2025-05-22","close":7850.0},{"date":"2025-05-23","close":7770.0},{"date":"2025-05-26","close":7770.0},{"date":"2025-05-27","close":7680.0},{"date":"2025-05-28","close":7750.0},{"date":"2025-05-29","close":7810.0},{"date":"2025-05-30","close":7830.0},{"date":"2025-06-02","close":8100.0},{"date":"2025-06-04","close":8230.0},{"date":"2025-06-05","close":8370.0},{"date":"2025-06-09","close":9260.0},{"date":"2025-06-10","close":9300.0},{"date":"2025-06-11","close":9820.0},{"date":"2025-06-12","close":9490.0},{"date":"2025-06-13","close":9530.0},{"date":"2025-06-16","close":9720.0},{"date":"2025-06-17","close":9600.0},{"date":"2025-06-18","close":9740.0},{"date":"2025-06-19","close":9600.0},{"date":"2025-06-20","close":9180.0},{"date":"2025-06-23","close":9020.0},{"date":"2025-06-24","close":9360.0},{"date":"2025-06-25","close":11450.0},{"date":"2025-06-26","close":9940.0},{"date":"2025-06-27","close":9280.0},{"date":"2025-06-30","close":9180.0},{"date":"2025-07-01","close":9290.0},{"date":"2025-07-02","close":8980.0},{"date":"2025-07-03","close":8960.0},{"date":"2025-07-04","close":8790.0},{"date":"2025-07-07","close":9000.0},{"date":"2025-07-08","close":9230.0},{"date":"2025-07-09","close":9470.0},{"date":"2025-07-10","close":9610.0},{"date":"2025-07-11","close":9250.0},{"date":"2025-07-14","close":9340.0},{"date":"2025-07-15","close":9100.0},{"date":"2025-07-16","close":9010.0},{"date":"2025-07-17","close":9020.0},{"date":"2025-07-18","close":9530.0},{"date":"2025-07-21","close":9310.0},{"date":"2025-07-22","close":9020.0},{"date":"2025-07-23","close":8850.0},{"date":"2025-07-24","close":8700.0},{"date":"2025-07-25","close":8770.0},{"date":"2025-07-28","close":8700.0},{"date":"2025-07-29","close":8540.0},{"date":"2025-07-30","close":8500.0},{"date":"2025-07-31","close":8750.0},{"date":"2025-08-01","close":8400.0},{"date":"2025-08-04","close":8800.0},{"date":"2025-08-05","close":8960.0},{"date":"2025-08-06","close":8900.0},{"date":"2025-08-07","close":9050.0},{"date":"2025-08-08","close":9110.0},{"date":"2025-08-11","close":9000.0},{"date":"2025-08-12","close":8790.0},{"date":"2025-08-13","close":8710.0},{"date":"2025-08-14","close":8640.0},{"date":"2025-08-18","close":8540.0},{"date":"2025-08-19","close":8450.0},{"date":"2025-08-20","close":7890.0},{"date":"2025-08-21","close":7860.0},{"date":"2025-08-22","close":7940.0},{"date":"2025-08-25","close":8270.0},{"date":"2025-08-26","close":8400.0},{"date":"2025-08-27","close":8250.0},{"date":"2025-08-28","close":8120.0},{"date":"2025-08-29","close":8000.0},{"date":"2025-09-01","close":7930.0},{"date":"2025-09-02","close":7940.0},{"date":"2025-09-03","close":7870.0},{"date":"2025-09-04","close":8250.0},{"date":"2025-09-05","close":8180.0},{"date":"2025-09-08","close":8210.0},{"date":"2025-09-09","close":8290.0},{"date":"2025-09-10","close":8300.0},{"date":"2025-09-11","close":8170.0},{"date":"2025-09-12","close":8130.0},{"date":"2025-09-15","close":8350.0},{"date":"2025-09-16","close":8230.0},{"date":"2025-09-17","close":8120.0},{"date":"2025-09-18","close":8210.0},{"date":"2025-09-19","close":8230.0},{"date":"2025-09-22","close":8150.0},{"date":"2025-09-23","close":7950.0},{"date":"2025-09-24","close":7850.0},{"date":"2025-09-25","close":7890.0},{"date":"2025-09-26","close":7610.0},{"date":"2025-09-29","close":7700.0},{"date":"2025-09-30","close":7570.0},{"date":"2025-10-01","close":7490.0},{"date":"2025-10-02","close":7560.0},{"date":"2025-10-10","close":7370.0},{"date":"2025-10-13","close":7260.0},{"date":"2025-10-14","close":7250.0},{"date":"2025-10-15","close":7280.0},{"date":"2025-10-16","close":7190.0},{"date":"2025-10-17","close":7000.0},{"date":"2025-10-20","close":7030.0},{"date":"2025-10-21","close":7080.0},{"date":"2025-10-22","close":7090.0},{"date":"2025-10-23","close":7020.0},{"date":"2025-10-24","close":7010.0},{"date":"2025-10-27","close":7130.0},{"date":"2025-10-28","close":7150.0},{"date":"2025-10-29","close":7040.0},{"date":"2025-10-30","close":6810.0},{"date":"2025-10-31","close":6860.0},{"date":"2025-11-03","close":6780.0},{"date":"2025-11-04","close":6700.0},{"date":"2025-11-05","close":6630.0},{"date":"2025-11-06","close":6730.0},{"date":"2025-11-07","close":6650.0},{"date":"2025-11-10","close":6910.0},{"date":"2025-11-11","close":6810.0},{"date":"2025-11-12","close":7450.0},{"date":"2025-11-13","close":7880.0},{"date":"2025-11-14","close":7890.0},{"date":"2025-11-17","close":7770.0},{"date":"2025-11-18","close":7320.0},{"date":"2025-11-19","close":7510.0},{"date":"2025-11-20","close":7730.0},{"date":"2025-11-21","close":7620.0},{"date":"2025-11-24","close":7440.0},{"date":"2025-11-25","close":7250.0},{"date":"2025-11-26","close":7280.0},{"date":"2025-11-27","close":7360.0},{"date":"2025-11-28","close":7560.0},{"date":"2025-12-01","close":7500.0},{"date":"2025-12-02","close":7430.0},{"date":"2025-12-03","close":7650.0},{"date":"2025-12-04","close":7440.0},{"date":"2025-12-05","close":7420.0},{"date":"2025-12-08","close":7310.0},{"date":"2025-12-09","close":7310.0},{"date":"2025-12-10","close":7210.0},{"date":"2025-12-11","close":7220.0},{"date":"2025-12-12","close":7290.0},{"date":"2025-12-15","close":7120.0},{"date":"2025-12-16","close":6930.0},{"date":"2025-12-17","close":6880.0},{"date":"2025-12-18","close":6780.0},{"date":"2025-12-19","close":6820.0},{"date":"2025-12-22","close":7260.0},{"date":"2025-12-23","close":7150.0},{"date":"2025-12-24","close":6920.0},{"date":"2025-12-26","close":6900.0},{"date":"2025-12-29","close":6990.0},{"date":"2025-12-30","close":6920.0},{"date":"2026-01-02","close":7010.0},{"date":"2026-01-05","close":7400.0},{"date":"2026-01-06","close":7760.0},{"date":"2026-01-07","close":7670.0},{"date":"2026-01-08","close":7580.0},{"date":"2026-01-09","close":7610.0},{"date":"2026-01-12","close":7500.0},{"date":"2026-01-13","close":7370.0},{"date":"2026-01-14","close":7370.0},{"date":"2026-01-15","close":7590.0},{"date":"2026-01-16","close":7230.0},{"date":"2026-01-19","close":6950.0},{"date":"2026-01-20","close":7100.0},{"date":"2026-01-21","close":6920.0},{"date":"2026-01-22","close":6930.0},{"date":"2026-01-23","close":7950.0},{"date":"2026-01-26","close":7910.0},{"date":"2026-01-27","close":8000.0},{"date":"2026-01-28","close":7640.0},{"date":"2026-01-29","close":7840.0},{"date":"2026-01-30","close":7730.0},{"date":"2026-02-02","close":7600.0},{"date":"2026-02-03","close":8050.0},{"date":"2026-02-04","close":8000.0},{"date":"2026-02-05","close":7670.0},{"date":"2026-02-06","close":7450.0},{"date":"2026-02-09","close":7800.0},{"date":"2026-02-10","close":8410.0},{"date":"2026-02-11","close":8600.0},{"date":"2026-02-12","close":8480.0},{"date":"2026-02-13","close":9020.0},{"date":"2026-02-19","close":9580.0},{"date":"2026-02-20","close":9300.0},{"date":"2026-02-23","close":9160.0},{"date":"2026-02-24","close":9800.0},{"date":"2026-02-25","close":9300.0},{"date":"2026-02-26","close":9140.0},{"date":"2026-02-27","close":8870.0},{"date":"2026-03-03","close":8270.0},{"date":"2026-03-04","close":7430.0},{"date":"2026-03-05","close":8060.0},{"date":"2026-03-06","close":8380.0},{"date":"2026-03-09","close":7480.0},{"date":"2026-03-10","close":7900.0},{"date":"2026-03-11","close":8330.0},{"date":"2026-03-12","close":8330.0},{"date":"2026-03-13","close":8150.0},{"date":"2026-03-16","close":7990.0},{"date":"2026-03-17","close":8300.0},{"date":"2026-03-18","close":8230.0},{"date":"2026-03-19","close":7990.0},{"date":"2026-03-20","close":8040.0},{"date":"2026-03-23","close":7510.0},{"date":"2026-03-24","close":7800.0},{"date":"2026-03-25","close":7800.0},{"date":"2026-03-26","close":7470.0},{"date":"2026-03-27","close":7560.0},{"date":"2026-03-30","close":7220.0},{"date":"2026-03-31","close":7000.0},{"date":"2026-04-01","close":7590.0},{"date":"2026-04-02","close":7000.0},{"date":"2026-04-03","close":6950.0},{"date":"2026-04-06","close":6830.0},{"date":"2026-04-07","close":6790.0},{"date":"2026-04-08","close":7090.0},{"date":"2026-04-09","close":6890.0},{"date":"2026-04-10","close":7090.0},{"date":"2026-04-13","close":6970.0},{"date":"2026-04-14","close":7190.0},{"date":"2026-04-15","close":7270.0},{"date":"2026-04-16","close":7400.0},{"date":"2026-04-17","close":7320.0},{"date":"2026-04-20","close":7260.0},{"date":"2026-04-21","close":7160.0},{"date":"2026-04-22","close":7250.0},{"date":"2026-04-23","close":7200.0},{"date":"2026-04-24","close":7080.0},{"date":"2026-04-27","close":7040.0},{"date":"2026-04-28","close":7010.0},{"date":"2026-04-29","close":6990.0},{"date":"2026-04-30","close":6880.0},{"date":"2026-05-04","close":7060.0},{"date":"2026-05-06","close":7020.0},{"date":"2026-05-07","close":6900.0},{"date":"2026-05-08","close":6890.0},{"date":"2026-05-11","close":6730.0},{"date":"2026-05-12","close":6460.0},{"date":"2026-05-13","close":6290.0},{"date":"2026-05-14","close":6550.0},{"date":"2026-05-15","close":6410.0},{"date":"2026-05-18","close":6280.0},{"date":"2026-05-19","close":6190.0},{"date":"2026-05-20","close":5920.0},{"date":"2026-05-21","close":6040.0},{"date":"2026-05-22","close":6230.0},{"date":"2026-05-26","close":6100.0},{"date":"2026-05-27","close":5800.0},{"date":"2026-05-28","close":5750.0},{"date":"2026-05-29","close":5630.0},{"date":"2026-06-01","close":5350.0},{"date":"2026-06-02","close":5400.0},{"date":"2026-06-04","close":5330.0},{"date":"2026-06-05","close":5180.0},{"date":"2026-06-08","close":4695.0},{"date":"2026-06-09","close":4935.0},{"date":"2026-06-10","close":4725.0},{"date":"2026-06-11","close":4780.0},{"date":"2026-06-12","close":5040.0},{"date":"2026-06-15","close":5060.0},{"date":"2026-06-16","close":5090.0},{"date":"2026-06-17","close":5100.0},{"date":"2026-06-18","close":4865.0},{"date":"2026-06-19","close":4575.0},{"date":"2026-06-22","close":4590.0},{"date":"2026-06-23","close":4375.0},{"date":"2026-06-24","close":4290.0},{"date":"2026-06-25","close":4770.0},{"date":"2026-06-26","close":4535.0},{"date":"2026-06-29","close":4815.0},{"date":"2026-06-30","close":4990.0},{"date":"2026-07-01","close":5210.0},{"date":"2026-07-02","close":4975.0},{"date":"2026-07-03","close":4980.0},{"date":"2026-07-06","close":4825.0},{"date":"2026-07-07","close":4775.0},{"date":"2026-07-08","close":4770.0},{"date":"2026-07-09","close":4810.0},{"date":"2026-07-10","close":4940.0},{"date":"2026-07-13","close":4905.0},{"date":"2026-07-14","close":4830.0},{"date":"2026-07-15","close":5010.0},{"date":"2026-07-16","close":4980.0},{"date":"2026-07-20","close":4970.0},{"date":"2026-07-21","close":4920.0},{"date":"2026-07-22","close":4815.0},{"date":"2026-07-23","close":4850.0},{"date":"2026-07-24","close":4795.0},{"date":"2026-07-27","close":4900.0},{"date":"2026-07-28","close":4775.0},{"date":"2026-07-29","close":4430.0},{"date":"2026-07-30","close":4490.0},{"date":"2026-07-31","close":4875.0},{"date":"2026-08-03","close":4855.0},{"date":"2026-08-04","close":5150.0},{"date":"2026-08-05","close":5240.0},{"date":"2026-08-06","close":5270.0},{"date":"2026-08-07","close":5300.0},{"date":"2026-08-10","close":5450.0},{"date":"2026-08-11","close":5500.0},{"date":"2026-08-12","close":5570.0},{"date":"2026-08-13","close":5530.0},{"date":"2026-08-14","close":5750.0},{"date":"2026-08-18","close":5720.0},{"date":"2026-08-19","close":5370.0},{"date":"2026-08-20","close":5520.0},{"date":"2026-08-21","close":5410.0},{"date":"2026-08-24","close":5460.0},{"date":"2026-08-25","close":5690.0},{"date":"2026-08-26","close":5760.0},{"date":"2026-08-27","close":5800.0},{"date":"2026-08-28","close":5980.0},{"date":"2026-08-31","close":6130.0},{"date":"2026-09-01","close":6300.0},{"date":"2026-09-02","close":6160.0},{"date":"2026-09-03","close":6080.0},{"date":"2026-09-04","close":6100.0},{"date":"2026-09-07","close":6090.0},{"date":"2026-09-08","close":6050.0},{"date":"2026-09-09","close":5930.0},{"date":"2026-09-10","close":5630.0},{"date":"2026-09-11","close":5860.0},{"date":"2026-09-14","close":5940.0},{"date":"2026-09-15","close":5870.0},{"date":"2026-09-16","close":5750.0},{"date":"2026-09-17","close":5650.0},{"date":"2026-09-18","close":5630.0},{"date":"2026-09-21","close":5900.0},{"date":"2026-09-22","close":5870.0},{"date":"2026-09-23","close":5680.0},{"date":"2026-09-28","close":5740.0},{"date":"2026-09-29","close":5680.0},{"date":"2026-09-30","close":5620.0},{"date":"2026-10-01","close":5640.0},{"date":"2026-10-02","close":5610.0},{"date":"2026-10-06","close":5620.0},{"date":"2026-10-07","close":5580.0},{"date":"2026-10-08","close":5530.0},{"date":"2026-10-12","close":5310.0},{"date":"2026-10-13","close":5180.0},{"date":"2026-10-14","close":5280.0},{"date":"2026-10-15","close":5130.0},{"date":"2026-10-16","close":5260.0},{"date":"2026-10-19","close":5400.0},{"date":"2026-10-20","close":5340.0},{"date":"2026-10-21","close":5330.0},{"date":"2026-10-22","close":5120.0},{"date":"2026-10-23","close":4930.0}],"chart_data":[{"date":"2024-10-23","open":6780,"high":7600,"low":6780,"close":6960,"volume":543714,"rsi_14":43.15,"sma_20":7246.0,"sma_60":7147.5,"sma_120":7721.0},{"date":"2024-10-24","open":6840,"high":6930,"low":6790,"close":6840,"volume":53799,"rsi_14":42.71,"sma_20":7259.0,"sma_60":7125.5,"sma_120":7703.25},{"date":"2024-10-25","open":6840,"high":6910,"low":6730,"close":6730,"volume":99930,"rsi_14":33.51,"sma_20":7251.0,"sma_60":7096.0,"sma_120":7685.67},{"date":"2024-10-28","open":6970,"high":7040,"low":6780,"close":6780,"volume":69111,"rsi_14":36.17,"sma_20":7193.0,"sma_60":7075.67,"sma_120":7669.92},{"date":"2024-10-29","open":6850,"high":8560,"low":6770,"close":8230,"volume":7809346,"rsi_14":66.36,"sma_20":7213.5,"sma_60":7073.83,"sma_120":7664.42},{"date":"2024-10-30","open":8310,"high":8450,"low":7910,"close":7910,"volume":1400368,"rsi_14":59.54,"sma_20":7229.0,"sma_60":7063.33,"sma_120":7655.92},{"date":"2024-10-31","open":7770,"high":8000,"low":7660,"close":7890,"volume":491116,"rsi_14":61.86,"sma_20":7262.0,"sma_60":7061.17,"sma_120":7647.08},{"date":"2024-11-01","open":7660,"high":7800,"low":7310,"close":7380,"volume":300965,"rsi_14":49.43,"sma_20":7274.5,"sma_60":7052.83,"sma_120":7633.58},{"date":"2024-11-04","open":7380,"high":7490,"low":7140,"close":7470,"volume":262973,"rsi_14":52.44,"sma_20":7280.5,"sma_60":7045.33,"sma_120":7620.67},{"date":"2024-11-05","open":7450,"high":7660,"low":7390,"close":7550,"volume":245764,"rsi_14":52.97,"sma_20":7293.0,"sma_60":7045.67,"sma_120":7608.5},{"date":"2024-11-06","open":7560,"high":8030,"low":7400,"close":7810,"volume":942408,"rsi_14":57.26,"sma_20":7324.5,"sma_60":7069.5,"sma_120":7599.42},{"date":"2024-11-07","open":7810,"high":7820,"low":7480,"close":7500,"volume":234315,"rsi_14":52.62,"sma_20":7337.0,"sma_60":7083.5,"sma_120":7587.0},{"date":"2024-11-08","open":7500,"high":7710,"low":7400,"close":7450,"volume":170579,"rsi_14":53.28,"sma_20":7354.5,"sma_60":7096.33,"sma_120":7575.17},{"date":"2024-11-11","open":7590,"high":7790,"low":7380,"close":7420,"volume":319165,"rsi_14":58.94,"sma_20":7354.5,"sma_60":7109.0,"sma_120":7563.08},{"date":"2024-11-12","open":7730,"high":8450,"low":7110,"close":7120,"volume":2903294,"rsi_14":52.16,"sma_20":7345.5,"sma_60":7113.67,"sma_120":7548.58},{"date":"2024-11-13","open":7000,"high":7190,"low":6770,"close":6770,"volume":269409,"rsi_14":49.11,"sma_20":7317.0,"sma_60":7111.17,"sma_120":7532.25},{"date":"2024-11-14","open":6770,"high":6830,"low":6480,"close":6490,"volume":202925,"rsi_14":47.07,"sma_20":7278.0,"sma_60":7105.33,"sma_120":7514.58},{"date":"2024-11-15","open":6310,"high":6780,"low":6290,"close":6670,"volume":138584,"rsi_14":48.7,"sma_20":7247.0,"sma_60":7099.67,"sma_120":7496.5},{"date":"2024-11-18","open":6660,"high":7030,"low":6550,"close":6990,"volume":147159,"rsi_14":30.0,"sma_20":7237.0,"sma_60":7101.0,"sma_120":7481.42},{"date":"2024-11-19","open":7040,"high":7280,"low":6920,"close":7140,"volume":193836,"rsi_14":36.86,"sma_20":7255.0,"sma_60":7106.0,"sma_120":7468.33},{"date":"2024-11-20","open":7100,"high":7170,"low":6800,"close":6810,"volume":110502,"rsi_14":33.33,"sma_20":7247.5,"sma_60":7102.83,"sma_120":7453.33},{"date":"2024-11-21","open":6780,"high":7110,"low":6760,"close":6970,"volume":103034,"rsi_14":42.91,"sma_20":7254.0,"sma_60":7104.17,"sma_120":7441.17},{"date":"2024-11-22","open":6980,"high":7300,"low":6710,"close":6820,"volume":216363,"rsi_14":38.98,"sma_20":7258.5,"sma_60":7102.5,"sma_120":7428.5},{"date":"2024-11-25","open":7140,"high":8400,"low":6930,"close":7600,"volume":5965520,"rsi_14":50.68,"sma_20":7299.5,"sma_60":7115.0,"sma_120":7423.33},{"date":"2024-11-26","open":7600,"high":7730,"low":7500,"close":7640,"volume":434883,"rsi_14":47.52,"sma_20":7270.0,"sma_60":7131.0,"sma_120":7418.83},{"date":"2024-11-27","open":7520,"high":7740,"low":7510,"close":7650,"volume":359865,"rsi_14":52.4,"sma_20":7257.0,"sma_60":7146.83,"sma_120":7413.42},{"date":"2024-11-28","open":7650,"high":7650,"low":7400,"close":7400,"volume":208935,"rsi_14":49.25,"sma_20":7232.5,"sma_60":7162.17,"sma_120":7405.5},{"date":"2024-11-29","open":7540,"high":7610,"low":7230,"close":7600,"volume":587546,"rsi_14":52.57,"sma_20":7243.5,"sma_60":7184.33,"sma_120":7400.5},{"date":"2024-12-02","open":8700,"high":8720,"low":7540,"close":7570,"volume":1881586,"rsi_14":56.97,"sma_20":7248.5,"sma_60":7203.67,"sma_120":7395.58},{"date":"2024-12-03","open":7430,"high":7800,"low":7410,"close":7700,"volume":268177,"rsi_14":65.45,"sma_20":7256.0,"sma_60":7218.83,"sma_120":7391.08},{"date":"2024-12-04","open":7430,"high":7650,"low":7310,"close":7570,"volume":280604,"rsi_14":68.88,"sma_20":7244.0,"sma_60":7219.33,"sma_120":7384.67},{"date":"2024-12-05","open":7510,"high":7530,"low":6970,"close":6980,"volume":337249,"rsi_14":54.74,"sma_20":7218.0,"sma_60":7210.5,"sma_120":7374.5},{"date":"2024-12-06","open":6850,"high":7000,"low":6680,"close":6870,"volume":176706,"rsi_14":48.04,"sma_20":7189.0,"sma_60":7197.33,"sma_120":7363.33},{"date":"2024-12-09","open":6620,"high":6730,"low":6270,"close":6270,"volume":277719,"rsi_14":37.61,"sma_20":7131.5,"sma_60":7184.0,"sma_120":7347.08},{"date":"2024-12-10","open":6240,"high":7090,"low":6240,"close":6760,"volume":399918,"rsi_14":49.32,"sma_20":7113.5,"sma_60":7180.83,"sma_120":7336.17},{"date":"2024-12-11","open":6710,"high":7050,"low":6640,"close":6940,"volume":137980,"rsi_14":49.59,"sma_20":7122.0,"sma_60":7186.17,"sma_120":7327.08},{"date":"2024-12-12","open":7000,"high":7100,"low":6820,"close":6930,"volume":69633,"rsi_14":51.55,"sma_20":7144.0,"sma_60":7194.17,"sma_120":7318.5},{"date":"2024-12-13","open":6850,"high":7190,"low":6850,"close":7170,"volume":132100,"rsi_14":42.86,"sma_20":7169.0,"sma_60":7202.33,"sma_120":7312.75},{"date":"2024-12-16","open":7240,"high":7340,"low":7180,"close":7280,"volume":120336,"rsi_14":44.16,"sma_20":7183.5,"sma_60":7213.33,"sma_120":7306.75},{"date":"2024-12-17","open":7330,"high":7330,"low":7130,"close":7230,"volume":84882,"rsi_14":43.27,"sma_20":7188.0,"sma_60":7224.33,"sma_120":7302.0},{"date":"2024-12-18","open":7250,"high":7270,"low":7090,"close":7200,"volume":68116,"rsi_14":46.55,"sma_20":7207.5,"sma_60":7233.67,"sma_120":7298.08},{"date":"2024-12-19","open":7090,"high":7100,"low":6960,"close":6990,"volume":77068,"rsi_14":39.52,"sma_20":7208.5,"sma_60":7240.5,"sma_120":7290.83},{"date":"2024-12-20","open":6930,"high":6980,"low":6620,"close":6650,"volume":124971,"rsi_14":35.71,"sma_20":7200.0,"sma_60":7236.5,"sma_120":7281.83},{"date":"2024-12-23","open":6710,"high":7330,"low":6710,"close":6890,"volume":207029,"rsi_14":37.84,"sma_20":7164.5,"sma_60":7219.0,"sma_120":7274.83},{"date":"2024-12-24","open":6830,"high":6930,"low":6770,"close":6890,"volume":52509,"rsi_14":39.38,"sma_20":7127.0,"sma_60":7203.5,"sma_120":7267.58},{"date":"2024-12-26","open":6980,"high":7000,"low":6780,"close":6780,"volume":61581,"rsi_14":46.32,"sma_20":7083.5,"sma_60":7189.83,"sma_120":7257.25},{"date":"2024-12-27","open":6690,"high":6900,"low":6640,"close":6670,"volume":90486,"rsi_14":46.32,"sma_20":7047.0,"sma_60":7180.5,"sma_120":7247.17},{"date":"2024-12-30","open":6630,"high":6870,"low":6580,"close":6780,"volume":37366,"rsi_14":61.43,"sma_20":7006.0,"sma_60":7174.67,"sma_120":7240.75},{"date":"2025-01-02","open":6800,"high":6920,"low":6780,"close":6910,"volume":37148,"rsi_14":54.01,"sma_20":6973.0,"sma_60":7167.33,"sma_120":7235.92},{"date":"2025-01-03","open":6910,"high":7200,"low":6860,"close":7200,"volume":182416,"rsi_14":56.57,"sma_20":6948.0,"sma_60":7165.67,"sma_120":7234.08},{"date":"2025-01-06","open":7140,"high":7260,"low":7020,"close":7220,"volume":91443,"rsi_14":57.29,"sma_20":6930.5,"sma_60":7166.33,"sma_120":7230.92},{"date":"2025-01-07","open":7230,"high":7360,"low":7100,"close":7120,"volume":70400,"rsi_14":48.65,"sma_20":6937.5,"sma_60":7164.17,"sma_120":7227.75},{"date":"2025-01-08","open":7100,"high":7290,"low":7030,"close":7260,"volume":61350,"rsi_14":49.47,"sma_20":6957.0,"sma_60":7166.83,"sma_120":7225.0},{"date":"2025-01-09","open":7210,"high":7260,"low":7130,"close":7160,"volume":40747,"rsi_14":48.19,"sma_20":7001.5,"sma_60":7162.5,"sma_120":7221.42},{"date":"2025-01-10","open":7200,"high":7300,"low":7150,"close":7220,"volume":48019,"rsi_14":50.51,"sma_20":7024.5,"sma_60":7161.17,"sma_120":7215.17},{"date":"2025-01-13","open":7190,"high":7300,"low":7070,"close":7080,"volume":73840,"rsi_14":52.38,"sma_20":7031.5,"sma_60":7156.83,"sma_120":7205.5},{"date":"2025-01-14","open":7080,"high":7210,"low":7010,"close":7130,"volume":43173,"rsi_14":65.0,"sma_20":7041.5,"sma_60":7154.5,"sma_120":7192.75},{"date":"2025-01-15","open":7170,"high":7170,"low":7000,"close":7000,"volume":53169,"rsi_14":53.69,"sma_20":7033.0,"sma_60":7149.67,"sma_120":7180.42},{"date":"2025-01-16","open":7050,"high":7160,"low":7030,"close":7100,"volume":27942,"rsi_14":56.6,"sma_20":7024.0,"sma_60":7148.17,"sma_120":7170.33},{"date":"2025-01-17","open":7060,"high":7350,"low":7040,"close":7320,"volume":167873,"rsi_14":65.88,"sma_20":7028.5,"sma_60":7157.17,"sma_120":7162.92},{"date":"2025-01-20","open":7500,"high":7640,"low":7140,"close":7180,"volume":248542,"rsi_14":64.74,"sma_20":7027.5,"sma_60":7160.83,"sma_120":7154.17},{"date":"2025-01-21","open":7150,"high":7250,"low":7090,"close":7160,"volume":75830,"rsi_14":61.59,"sma_20":7036.0,"sma_60":7166.17,"sma_120":7145.83},{"date":"2025-01-22","open":7160,"high":7230,"low":7120,"close":7180,"volume":52783,"rsi_14":58.82,"sma_20":7062.5,"sma_60":7173.67,"sma_120":7134.83},{"date":"2025-01-23","open":7150,"high":7150,"low":6880,"close":6880,"volume":90099,"rsi_14":39.61,"sma_20":7062.0,"sma_60":7175.33,"sma_120":7125.5},{"date":"2025-01-24","open":6950,"high":7010,"low":6850,"close":6940,"volume":52516,"rsi_14":41.14,"sma_20":7064.5,"sma_60":7153.83,"sma_120":7113.83},{"date":"2025-01-31","open":6820,"high":6930,"low":6820,"close":6870,"volume":37571,"rsi_14":41.94,"sma_20":7069.0,"sma_60":7136.5,"sma_120":7099.92},{"date":"2025-02-03","open":6730,"high":6830,"low":6600,"close":6830,"volume":66431,"rsi_14":35.17,"sma_20":7077.0,"sma_60":7118.83,"sma_120":7090.0},{"date":"2025-02-04","open":6850,"high":6960,"low":6820,"close":6880,"volume":37268,"rsi_14":40.0,"sma_20":7082.0,"sma_60":7110.5,"sma_120":7081.67},{"date":"2025-02-05","open":6860,"high":6980,"low":6860,"close":6920,"volume":27205,"rsi_14":39.13,"sma_20":7082.5,"sma_60":7101.33,"sma_120":7073.33},{"date":"2025-02-06","open":6950,"high":7000,"low":6880,"close":6930,"volume":42808,"rsi_14":44.0,"sma_20":7069.0,"sma_60":7091.0,"sma_120":7068.33},{"date":"2025-02-07","open":7050,"high":7050,"low":6860,"close":6930,"volume":36507,"rsi_14":41.67,"sma_20":7054.5,"sma_60":7076.33,"sma_120":7072.92},{"date":"2025-02-10","open":6970,"high":6970,"low":6820,"close":6950,"volume":37944,"rsi_14":47.71,"sma_20":7046.0,"sma_60":7067.17,"sma_120":7075.33},{"date":"2025-02-11","open":6980,"high":7010,"low":6860,"close":6900,"volume":51429,"rsi_14":40.38,"sma_20":7028.0,"sma_60":7058.0,"sma_120":7077.17},{"date":"2025-02-12","open":6900,"high":6900,"low":6770,"close":6800,"volume":47591,"rsi_14":21.74,"sma_20":7010.0,"sma_60":7047.67,"sma_120":7078.33},{"date":"2025-02-13","open":6800,"high":6870,"low":6740,"close":6770,"volume":35910,"rsi_14":24.69,"sma_20":6987.5,"sma_60":7041.83,"sma_120":7077.75},{"date":"2025-02-14","open":6770,"high":6880,"low":6770,"close":6800,"volume":41532,"rsi_14":28.05,"sma_20":6973.5,"sma_60":7042.33,"sma_120":7076.75},{"date":"2025-02-17","open":6770,"high":6920,"low":6770,"close":6870,"volume":27834,"rsi_14":32.18,"sma_20":6960.5,"sma_60":7048.67,"sma_120":7077.0},{"date":"2025-02-18","open":6840,"high":6930,"low":6790,"close":6910,"volume":96334,"rsi_14":52.46,"sma_20":6956.0,"sma_60":7052.67,"sma_120":7076.17},{"date":"2025-02-19","open":6870,"high":7020,"low":6840,"close":6970,"volume":85334,"rsi_14":52.46,"sma_20":6949.5,"sma_60":7052.33,"sma_120":7076.67},{"date":"2025-02-20","open":7070,"high":7250,"low":6950,"close":6990,"volume":210580,"rsi_14":60.71,"sma_20":6933.0,"sma_60":7049.83,"sma_120":7077.92},{"date":"2025-02-21","open":6890,"high":6980,"low":6790,"close":6870,"volume":84484,"rsi_14":53.12,"sma_20":6917.5,"sma_60":7050.83,"sma_120":7076.83},{"date":"2025-02-24","open":6820,"high":6880,"low":6690,"close":6790,"volume":98219,"rsi_14":43.28,"sma_20":6899.0,"sma_60":7047.83,"sma_120":7076.0},{"date":"2025-02-25","open":6720,"high":6790,"low":6700,"close":6710,"volume":76230,"rsi_14":35.21,"sma_20":6875.5,"sma_60":7046.0,"sma_120":7074.25},{"date":"2025-02-26","open":7010,"high":7700,"low":6940,"close":7020,"volume":2646367,"rsi_14":54.46,"sma_20":6882.5,"sma_60":7036.33,"sma_120":7075.67},{"date":"2025-02-27","open":7020,"high":7150,"low":6960,"close":7150,"volume":197688,"rsi_14":59.65,"sma_20":6893.0,"sma_60":7028.17,"sma_120":7079.58},{"date":"2025-02-28","open":6980,"high":7050,"low":6870,"close":6870,"volume":145221,"rsi_14":47.14,"sma_20":6893.0,"sma_60":7015.17,"sma_120":7081.0},{"date":"2025-03-04","open":6860,"high":6890,"low":6630,"close":6750,"volume":98618,"rsi_14":44.9,"sma_20":6889.0,"sma_60":7004.33,"sma_120":7083.25},{"date":"2025-03-05","open":6700,"high":6840,"low":6700,"close":6750,"volume":82359,"rsi_14":48.18,"sma_20":6882.5,"sma_60":6990.17,"sma_120":7087.25},{"date":"2025-03-06","open":6740,"high":6970,"low":6740,"close":6880,"volume":43107,"rsi_14":53.74,"sma_20":6880.5,"sma_60":6978.67,"sma_120":7091.17},{"date":"2025-03-07","open":6810,"high":6900,"low":6740,"close":6770,"volume":75331,"rsi_14":49.03,"sma_20":6872.5,"sma_60":6963.17,"sma_120":7091.0},{"date":"2025-03-10","open":6750,"high":6840,"low":6670,"close":6700,"volume":46109,"rsi_14":44.52,"sma_20":6861.0,"sma_60":6948.67,"sma_120":7084.0},{"date":"2025-03-11","open":6600,"high":6730,"low":6510,"close":6670,"volume":51288,"rsi_14":42.21,"sma_20":6847.0,"sma_60":6943.5,"sma_120":7077.0},{"date":"2025-03-12","open":6670,"high":6820,"low":6670,"close":6760,"volume":27814,"rsi_14":43.31,"sma_20":6840.0,"sma_60":6941.67,"sma_120":7069.5},{"date":"2025-03-13","open":6720,"high":6830,"low":6670,"close":6740,"volume":31957,"rsi_14":42.04,"sma_20":6837.0,"sma_60":6949.5,"sma_120":7066.75},{"date":"2025-03-14","open":6680,"high":6780,"low":6680,"close":6740,"volume":23816,"rsi_14":45.52,"sma_20":6835.5,"sma_60":6949.17,"sma_120":7065.0},{"date":"2025-03-17","open":6740,"high":6820,"low":6710,"close":6730,"volume":38150,"rsi_14":47.83,"sma_20":6832.0,"sma_60":6945.67,"sma_120":7065.92},{"date":"2025-03-18","open":6700,"high":6790,"low":6700,"close":6740,"volume":42665,"rsi_14":51.15,"sma_20":6825.5,"sma_60":6942.5,"sma_120":7068.33},{"date":"2025-03-19","open":6710,"high":6780,"low":6700,"close":6740,"volume":32966,"rsi_14":36.0,"sma_20":6817.0,"sma_60":6935.33,"sma_120":7068.83},{"date":"2025-03-20","open":6730,"high":6750,"low":6640,"close":6650,"volume":49213,"rsi_14":23.96,"sma_20":6801.0,"sma_60":6924.83,"sma_120":7069.08},{"date":"2025-03-21","open":6590,"high":6670,"low":6570,"close":6580,"volume":45861,"rsi_14":30.67,"sma_20":6780.5,"sma_60":6914.0,"sma_120":7069.17},{"date":"2025-03-24","open":6560,"high":6630,"low":6560,"close":6620,"volume":21204,"rsi_14":40.3,"sma_20":6768.0,"sma_60":6904.33,"sma_120":7069.0},{"date":"2025-03-25","open":6630,"high":6660,"low":6550,"close":6550,"volume":27001,"rsi_14":36.49,"sma_20":6756.0,"sma_60":6897.0,"sma_120":7068.75},{"date":"2025-03-26","open":6550,"high":6620,"low":6540,"close":6620,"volume":19580,"rsi_14":30.88,"sma_20":6751.5,"sma_60":6896.5,"sma_120":7066.5},{"date":"2025-03-27","open":6430,"high":6630,"low":6430,"close":6530,"volume":30145,"rsi_14":31.82,"sma_20":6727.0,"sma_60":6890.5,"sma_120":7054.75},{"date":"2025-03-28","open":6500,"high":6720,"low":6420,"close":6480,"volume":35947,"rsi_14":32.81,"sma_20":6693.5,"sma_60":6883.67,"sma_120":7043.58},{"date":"2025-03-31","open":6370,"high":6550,"low":6210,"close":6210,"volume":52314,"rsi_14":23.86,"sma_20":6660.5,"sma_60":6874.17,"sma_120":7032.0},{"date":"2025-04-01","open":6220,"high":6470,"low":6220,"close":6450,"volume":27543,"rsi_14":34.95,"sma_20":6645.5,"sma_60":6870.5,"sma_120":7025.5},{"date":"2025-04-02","open":6400,"high":6490,"low":6270,"close":6280,"volume":16990,"rsi_14":30.51,"sma_20":6622.0,"sma_60":6862.17,"sma_120":7018.42},{"date":"2025-04-03","open":6200,"high":6450,"low":6200,"close":6290,"volume":15474,"rsi_14":31.09,"sma_20":6592.5,"sma_60":6851.83,"sma_120":7009.58},{"date":"2025-04-04","open":6200,"high":6490,"low":6200,"close":6460,"volume":30321,"rsi_14":40.0,"sma_20":6577.0,"sma_60":6839.5,"sma_120":7002.58},{"date":"2025-04-07","open":6410,"high":6950,"low":6170,"close":6440,"volume":215855,"rsi_14":38.97,"sma_20":6564.0,"sma_60":6826.5,"sma_120":6996.42},{"date":"2025-04-08","open":6470,"high":6820,"low":6400,"close":6580,"volume":170334,"rsi_14":44.67,"sma_20":6559.5,"sma_60":6817.5,"sma_120":6990.83},{"date":"2025-04-09","open":6480,"high":6750,"low":6110,"close":6330,"volume":56488,"rsi_14":40.36,"sma_20":6538.0,"sma_60":6802.0,"sma_120":6984.42},{"date":"2025-04-10","open":6520,"high":6800,"low":6390,"close":6620,"volume":105685,"rsi_14":51.06,"sma_20":6532.0,"sma_60":6793.0,"sma_120":6977.75},{"date":"2025-04-11","open":6560,"high":6700,"low":6440,"close":6670,"volume":38311,"rsi_14":51.32,"sma_20":6528.5,"sma_60":6783.83,"sma_120":6972.5},{"date":"2025-04-14","open":6700,"high":6700,"low":6610,"close":6690,"volume":36375,"rsi_14":53.8,"sma_20":6526.5,"sma_60":6777.33,"sma_120":6967.08},{"date":"2025-04-15","open":6650,"high":7300,"low":6600,"close":6810,"volume":612997,"rsi_14":55.03,"sma_20":6530.0,"sma_60":6772.0,"sma_120":6963.25},{"date":"2025-04-16","open":6820,"high":6980,"low":6770,"close":6810,"volume":97445,"rsi_14":57.78,"sma_20":6533.5,"sma_60":6768.83,"sma_120":6959.25},{"date":"2025-04-17","open":6810,"high":6940,"low":6800,"close":6910,"volume":55935,"rsi_14":61.62,"sma_20":6546.5,"sma_60":6765.67,"sma_120":6956.92},{"date":"2025-04-18","open":6930,"high":7190,"low":6900,"close":7170,"volume":236500,"rsi_14":76.09,"sma_20":6576.0,"sma_60":6763.17,"sma_120":6960.17},{"date":"2025-04-21","open":7580,"high":7650,"low":7020,"close":7110,"volume":468057,"rsi_14":69.88,"sma_20":6600.5,"sma_60":6762.0,"sma_120":6961.42},{"date":"2025-04-22","open":6990,"high":7120,"low":6910,"close":6970,"volume":70035,"rsi_14":71.17,"sma_20":6621.5,"sma_60":6758.83,"sma_120":6962.5},{"date":"2025-04-23","open":7090,"high":7170,"low":6900,"close":7080,"volume":76393,"rsi_14":72.83,"sma_20":6644.5,"sma_60":6757.17,"sma_120":6965.42},{"date":"2025-04-24","open":7030,"high":7100,"low":6990,"close":7020,"volume":60075,"rsi_14":67.28,"sma_20":6669.0,"sma_60":6759.5,"sma_120":6967.42},{"date":"2025-04-25","open":7170,"high":7180,"low":7060,"close":7120,"volume":46958,"rsi_14":70.0,"sma_20":6701.0,"sma_60":6762.5,"sma_120":6958.17},{"date":"2025-04-28","open":7140,"high":7230,"low":7060,"close":7070,"volume":85312,"rsi_14":65.22,"sma_20":6744.0,"sma_60":6765.83,"sma_120":6951.17},{"date":"2025-04-29","open":7060,"high":7170,"low":7010,"close":7070,"volume":46371,"rsi_14":77.21,"sma_20":6775.0,"sma_60":6769.83,"sma_120":6944.33},{"date":"2025-04-30","open":7120,"high":9040,"low":7040,"close":8860,"volume":9565574,"rsi_14":89.16,"sma_20":6904.0,"sma_60":6802.83,"sma_120":6956.67},{"date":"2025-05-02","open":8190,"high":8270,"low":7700,"close":8030,"volume":1156601,"rsi_14":68.68,"sma_20":6991.0,"sma_60":6821.33,"sma_120":6961.33},{"date":"2025-05-07","open":8540,"high":9190,"low":8210,"close":9190,"volume":5632195,"rsi_14":76.15,"sma_20":7127.5,"sma_60":6859.0,"sma_120":6975.0},{"date":"2025-05-08","open":8920,"high":9100,"low":8680,"close":8960,"volume":1428045,"rsi_14":71.98,"sma_20":7253.5,"sma_60":6892.83,"sma_120":6984.58},{"date":"2025-05-09","open":9280,"high":9380,"low":8600,"close":8740,"volume":1228149,"rsi_14":68.88,"sma_20":7361.5,"sma_60":6922.67,"sma_120":6994.92},{"date":"2025-05-12","open":8630,"high":8750,"low":8320,"close":8480,"volume":358927,"rsi_14":64.9,"sma_20":7469.0,"sma_60":6949.0,"sma_120":7003.5},{"date":"2025-05-13","open":8490,"high":8550,"low":8240,"close":8390,"volume":248624,"rsi_14":61.96,"sma_20":7557.5,"sma_60":6975.5,"sma_120":7011.58},{"date":"2025-05-14","open":8400,"high":8830,"low":8160,"close":8520,"volume":1183167,"rsi_14":63.64,"sma_20":7650.0,"sma_60":7004.67,"sma_120":7023.25},{"date":"2025-05-15","open":8610,"high":8970,"low":8250,"close":8320,"volume":1258584,"rsi_14":62.91,"sma_20":7731.5,"sma_60":7030.0,"sma_120":7036.17},{"date":"2025-05-16","open":8330,"high":8330,"low":8010,"close":8090,"volume":244499,"rsi_14":59.44,"sma_20":7795.5,"sma_60":7050.33,"sma_120":7049.5},{"date":"2025-05-19","open":8000,"high":8100,"low":7850,"close":7910,"volume":140890,"rsi_14":58.14,"sma_20":7850.5,"sma_60":7067.0,"sma_120":7059.83},{"date":"2025-05-20","open":7920,"high":8120,"low":7920,"close":8060,"volume":115480,"rsi_14":58.51,"sma_20":7908.0,"sma_60":7085.17,"sma_120":7068.75},{"date":"2025-05-21","open":8100,"high":8100,"low":7850,"close":7870,"volume":133009,"rsi_14":57.07,"sma_20":7943.0,"sma_60":7099.83,"sma_120":7074.83},{"date":"2025-05-22","open":8070,"high":8090,"low":7850,"close":7850,"volume":147409,"rsi_14":56.87,"sma_20":7980.0,"sma_60":7116.17,"sma_120":7083.5},{"date":"2025-05-23","open":7820,"high":7980,"low":7740,"close":7770,"volume":104358,"rsi_14":36.27,"sma_20":8020.0,"sma_60":7132.5,"sma_120":7090.17},{"date":"2025-05-26","open":7800,"high":7910,"low":7640,"close":7770,"volume":68342,"rsi_14":45.86,"sma_20":8054.5,"sma_60":7150.17,"sma_120":7098.08},{"date":"2025-05-27","open":7790,"high":7860,"low":7640,"close":7680,"volume":67480,"rsi_14":13.53,"sma_20":8087.5,"sma_60":7161.17,"sma_120":7098.75},{"date":"2025-05-28","open":7680,"high":7840,"low":7650,"close":7750,"volume":51330,"rsi_14":18.32,"sma_20":8119.0,"sma_60":7171.17,"sma_120":7099.67},{"date":"2025-05-29","open":7840,"high":7840,"low":7680,"close":7810,"volume":46610,"rsi_14":23.43,"sma_20":8156.0,"sma_60":7186.83,"sma_120":7101.0},{"date":"2025-05-30","open":7850,"high":7920,"low":7710,"close":7830,"volume":65109,"rsi_14":28.48,"sma_20":8194.0,"sma_60":7204.83,"sma_120":7104.58},{"date":"2025-06-02","open":7850,"high":8180,"low":7850,"close":8100,"volume":191276,"rsi_14":41.42,"sma_20":8156.0,"sma_60":7227.33,"sma_120":7108.75},{"date":"2025-06-04","open":8180,"high":8320,"low":7950,"close":8230,"volume":392815,"rsi_14":41.42,"sma_20":8166.0,"sma_60":7249.83,"sma_120":7114.25},{"date":"2025-06-05","open":8200,"high":8460,"low":8110,"close":8370,"volume":264214,"rsi_14":51.53,"sma_20":8125.0,"sma_60":7276.5,"sma_120":7119.83},{"date":"2025-06-09","open":8670,"high":9460,"low":8560,"close":9260,"volume":1868940,"rsi_14":75.55,"sma_20":8140.0,"sma_60":7319.17,"sma_120":7133.92},{"date":"2025-06-10","open":9440,"high":9590,"low":8820,"close":9300,"volume":818654,"rsi_14":82.33,"sma_20":8168.0,"sma_60":7363.0,"sma_120":7153.25},{"date":"2025-06-11","open":10100,"high":10600,"low":9690,"close":9820,"volume":1371367,"rsi_14":84.92,"sma_20":8235.0,"sma_60":7414.0,"sma_120":7177.83},{"date":"2025-06-12","open":9600,"high":9670,"low":9400,"close":9490,"volume":378131,"rsi_14":80.45,"sma_20":8290.0,"sma_60":7459.83,"sma_120":7204.67},{"date":"2025-06-13","open":10130,"high":10250,"low":9350,"close":9530,"volume":701153,"rsi_14":81.34,"sma_20":8340.5,"sma_60":7506.33,"sma_120":7227.75},{"date":"2025-06-16","open":9610,"high":9910,"low":9460,"close":9720,"volume":343136,"rsi_14":84.95,"sma_20":8410.5,"sma_60":7556.17,"sma_120":7250.92},{"date":"2025-06-17","open":10250,"high":10550,"low":9300,"close":9600,"volume":672034,"rsi_14":81.44,"sma_20":8486.0,"sma_60":7603.83,"sma_120":7273.17},{"date":"2025-06-18","open":9610,"high":9820,"low":9500,"close":9740,"volume":314191,"rsi_14":84.8,"sma_20":8577.5,"sma_60":7653.83,"sma_120":7294.58},{"date":"2025-06-19","open":9870,"high":9950,"low":9510,"close":9600,"volume":274444,"rsi_14":80.53,"sma_20":8654.5,"sma_60":7703.0,"sma_120":7313.92},{"date":"2025-06-20","open":9470,"high":9480,"low":9110,"close":9180,"volume":259828,"rsi_14":70.21,"sma_20":8720.0,"sma_60":7746.33,"sma_120":7330.17},{"date":"2025-06-23","open":8840,"high":9020,"low":8720,"close":9020,"volume":220434,"rsi_14":66.86,"sma_20":8778.5,"sma_60":7786.33,"sma_120":7345.33},{"date":"2025-06-24","open":9200,"high":9450,"low":9100,"close":9360,"volume":235511,"rsi_14":67.5,"sma_20":8858.0,"sma_60":7833.17,"sma_120":7365.08},{"date":"2025-06-25","open":9270,"high":11750,"low":8960,"close":11450,"volume":10824152,"rsi_14":78.96,"sma_20":9042.0,"sma_60":7913.67,"sma_120":7405.08},{"date":"2025-06-26","open":10590,"high":10640,"low":9790,"close":9940,"volume":1256298,"rsi_14":61.33,"sma_20":9155.0,"sma_60":7970.5,"sma_120":7430.5},{"date":"2025-06-27","open":9830,"high":9830,"low":9100,"close":9280,"volume":528594,"rsi_14":50.15,"sma_20":9231.5,"sma_60":8017.17,"sma_120":7450.42},{"date":"2025-06-30","open":9130,"high":9260,"low":9040,"close":9180,"volume":191266,"rsi_14":49.11,"sma_20":9300.0,"sma_60":8066.67,"sma_120":7470.42},{"date":"2025-07-01","open":9150,"high":9370,"low":9100,"close":9290,"volume":191058,"rsi_14":45.83,"sma_20":9373.0,"sma_60":8114.0,"sma_120":7492.25},{"date":"2025-07-02","open":9290,"high":9320,"low":8820,"close":8980,"volume":169626,"rsi_14":45.97,"sma_20":9417.0,"sma_60":8159.0,"sma_120":7510.58},{"date":"2025-07-03","open":8990,"high":9040,"low":8820,"close":8960,"volume":96612,"rsi_14":45.48,"sma_20":9453.5,"sma_60":8203.5,"sma_120":7527.67},{"date":"2025-07-04","open":8960,"high":9070,"low":8660,"close":8790,"volume":91154,"rsi_14":42.61,"sma_20":9474.5,"sma_60":8242.33,"sma_120":7540.92},{"date":"2025-07-07","open":8790,"high":9200,"low":8760,"close":9000,"volume":158025,"rsi_14":45.3,"sma_20":9461.5,"sma_60":8285.0,"sma_120":7555.75},{"date":"2025-07-08","open":9180,"high":9330,"low":9060,"close":9230,"volume":305287,"rsi_14":46.06,"sma_20":9458.0,"sma_60":8329.17,"sma_120":7573.33},{"date":"2025-07-09","open":9200,"high":9560,"low":9120,"close":9470,"volume":246458,"rsi_14":49.01,"sma_20":9440.5,"sma_60":8381.5,"sma_120":7591.75},{"date":"2025-07-10","open":9650,"high":9670,"low":9340,"close":9610,"volume":237558,"rsi_14":53.42,"sma_20":9446.5,"sma_60":8431.33,"sma_120":7612.17},{"date":"2025-07-11","open":9600,"high":9630,"low":9210,"close":9250,"volume":111727,"rsi_14":51.77,"sma_20":9432.5,"sma_60":8474.33,"sma_120":7629.08},{"date":"2025-07-14","open":9420,"high":9440,"low":9210,"close":9340,"volume":81258,"rsi_14":49.84,"sma_20":9413.5,"sma_60":8518.5,"sma_120":7647.92},{"date":"2025-07-15","open":9310,"high":9330,"low":9010,"close":9100,"volume":86737,"rsi_14":23.23,"sma_20":9388.5,"sma_60":8556.67,"sma_120":7664.33},{"date":"2025-07-16","open":9030,"high":9080,"low":8850,"close":9010,"volume":85187,"rsi_14":34.34,"sma_20":9352.0,"sma_60":8593.33,"sma_120":7681.08},{"date":"2025-07-17","open":9150,"high":9190,"low":8900,"close":9020,"volume":79390,"rsi_14":44.4,"sma_20":9323.0,"sma_60":8628.5,"sma_120":7697.08},{"date":"2025-07-18","open":9000,"high":9530,"low":8930,"close":9530,"volume":544794,"rsi_14":56.41,"sma_20":9340.5,"sma_60":8667.83,"sma_120":7715.5},{"date":"2025-07-21","open":9490,"high":10100,"low":9280,"close":9310,"volume":1079625,"rsi_14":50.35,"sma_20":9355.0,"sma_60":8704.5,"sma_120":7733.25},{"date":"2025-07-22","open":9240,"high":9250,"low":8950,"close":9020,"volume":145655,"rsi_14":50.71,"sma_20":9338.0,"sma_60":8738.67,"sma_120":7748.75},{"date":"2025-07-23","open":8950,"high":9040,"low":8800,"close":8850,"volume":103335,"rsi_14":48.15,"sma_20":9208.0,"sma_60":8768.17,"sma_120":7762.67},{"date":"2025-07-24","open":8910,"high":8950,"low":8690,"close":8700,"volume":72661,"rsi_14":48.47,"sma_20":9146.0,"sma_60":8796.17,"sma_120":7777.83},{"date":"2025-07-25","open":8700,"high":8890,"low":8700,"close":8770,"volume":50127,"rsi_14":45.91,"sma_20":9120.5,"sma_60":8823.67,"sma_120":7793.08},{"date":"2025-07-28","open":8770,"high":9020,"low":8650,"close":8700,"volume":33515,"rsi_14":40.0,"sma_20":9096.5,"sma_60":8850.83,"sma_120":7808.33},{"date":"2025-07-29","open":8610,"high":8710,"low":8500,"close":8540,"volume":68745,"rsi_14":31.91,"sma_20":9059.0,"sma_60":8875.33,"sma_120":7822.58},{"date":"2025-07-30","open":8550,"high":8620,"low":8460,"close":8500,"volume":51419,"rsi_14":27.53,"sma_20":9035.0,"sma_60":8869.33,"sma_120":7836.08},{"date":"2025-07-31","open":8550,"high":8840,"low":8540,"close":8750,"volume":48255,"rsi_14":39.41,"sma_20":9024.5,"sma_60":8881.33,"sma_120":7851.33},{"date":"2025-08-01","open":8680,"high":8680,"low":8280,"close":8400,"volume":80038,"rsi_14":32.06,"sma_20":9005.0,"sma_60":8868.17,"sma_120":7863.58},{"date":"2025-08-04","open":8570,"high":8880,"low":8490,"close":8800,"volume":151273,"rsi_14":44.6,"sma_20":8995.0,"sma_60":8865.5,"sma_120":7879.17},{"date":"2025-08-05","open":8950,"high":9070,"low":8810,"close":8960,"volume":86479,"rsi_14":49.12,"sma_20":8981.5,"sma_60":8869.17,"sma_120":7895.92},{"date":"2025-08-06","open":8940,"high":8960,"low":8790,"close":8900,"volume":34657,"rsi_14":47.93,"sma_20":8953.0,"sma_60":8876.17,"sma_120":7912.58},{"date":"2025-08-07","open":8900,"high":9160,"low":8840,"close":9050,"volume":62493,"rsi_14":40.55,"sma_20":8925.0,"sma_60":8887.17,"sma_120":7931.33},{"date":"2025-08-08","open":9030,"high":9270,"low":9030,"close":9110,"volume":91505,"rsi_14":45.8,"sma_20":8918.0,"sma_60":8897.0,"sma_120":7950.83},{"date":"2025-08-11","open":9060,"high":9100,"low":8910,"close":9000,"volume":39717,"rsi_14":49.55,"sma_20":8901.0,"sma_60":8908.33,"sma_120":7969.17},{"date":"2025-08-12","open":8920,"high":9070,"low":8790,"close":8790,"volume":42781,"rsi_14":48.66,"sma_20":8885.5,"sma_60":8920.0,"sma_120":7985.17},{"date":"2025-08-13","open":8940,"high":8950,"low":8670,"close":8710,"volume":30037,"rsi_14":50.23,"sma_20":8870.5,"sma_60":8933.33,"sma_120":8000.17},{"date":"2025-08-14","open":8710,"high":8800,"low":8510,"close":8640,"volume":34294,"rsi_14":47.0,"sma_20":8851.5,"sma_60":8943.0,"sma_120":8014.08},{"date":"2025-08-18","open":8570,"high":8650,"low":8460,"close":8540,"volume":39459,"rsi_14":46.36,"sma_20":8802.0,"sma_60":8954.17,"sma_120":8027.0},{"date":"2025-08-19","open":8480,"high":8590,"low":8280,"close":8450,"volume":40673,"rsi_14":47.89,"sma_20":8759.0,"sma_60":8964.17,"sma_120":8040.17},{"date":"2025-08-20","open":8260,"high":8390,"low":7820,"close":7890,"volume":170565,"rsi_14":38.49,"sma_20":8702.5,"sma_60":8966.17,"sma_120":8049.33},{"date":"2025-08-21","open":7950,"high":8050,"low":7850,"close":7860,"volume":35209,"rsi_14":31.69,"sma_20":8653.0,"sma_60":8967.67,"sma_120":8058.92},{"date":"2025-08-22","open":7710,"high":8000,"low":7710,"close":7940,"volume":50496,"rsi_14":39.35,"sma_20":8615.0,"sma_60":8972.0,"sma_120":8066.58},{"date":"2025-08-25","open":7970,"high":8500,"low":7970,"close":8270,"volume":83889,"rsi_14":37.32,"sma_20":8590.0,"sma_60":8980.67,"sma_120":8075.92},{"date":"2025-08-26","open":8210,"high":8570,"low":8210,"close":8400,"volume":52258,"rsi_14":36.41,"sma_20":8575.0,"sma_60":8990.5,"sma_120":8088.67},{"date":"2025-08-27","open":8320,"high":8350,"low":8180,"close":8250,"volume":41312,"rsi_14":34.88,"sma_20":8560.5,"sma_60":8997.5,"sma_120":8101.17},{"date":"2025-08-28","open":8300,"high":8300,"low":8090,"close":8120,"volume":17425,"rsi_14":28.17,"sma_20":8541.5,"sma_60":8997.83,"sma_120":8112.58},{"date":"2025-08-29","open":8040,"high":8150,"low":7920,"close":8000,"volume":74176,"rsi_14":24.66,"sma_20":8504.0,"sma_60":8994.0,"sma_120":8121.92},{"date":"2025-09-01","open":7890,"high":8110,"low":7890,"close":7930,"volume":87563,"rsi_14":25.12,"sma_20":8480.5,"sma_60":8986.67,"sma_120":8131.58},{"date":"2025-09-02","open":7960,"high":8020,"low":7780,"close":7940,"volume":41285,"rsi_14":28.21,"sma_20":8437.5,"sma_60":8964.67,"sma_120":8141.92},{"date":"2025-09-03","open":7880,"high":7970,"low":7800,"close":7870,"volume":32995,"rsi_14":28.35,"sma_20":8383.0,"sma_60":8940.83,"sma_120":8151.92},{"date":"2025-09-04","open":7860,"high":8370,"low":7860,"close":8250,"volume":115237,"rsi_14":41.33,"sma_20":8350.5,"sma_60":8914.67,"sma_120":8164.33},{"date":"2025-09-05","open":8200,"high":8310,"low":8080,"close":8180,"volume":47411,"rsi_14":41.89,"sma_20":8307.0,"sma_60":8892.83,"sma_120":8176.33},{"date":"2025-09-08","open":8140,"high":8300,"low":8100,"close":8210,"volume":58172,"rsi_14":44.44,"sma_20":8262.0,"sma_60":8870.83,"sma_120":8188.58},{"date":"2025-09-09","open":8210,"high":8360,"low":8210,"close":8290,"volume":51139,"rsi_14":61.9,"sma_20":8226.5,"sma_60":8847.0,"sma_120":8201.58},{"date":"2025-09-10","open":8290,"high":8350,"low":8110,"close":8300,"volume":93724,"rsi_14":63.25,"sma_20":8202.0,"sma_60":8825.33,"sma_120":8214.58},{"date":"2025-09-11","open":8230,"high":8370,"low":8130,"close":8170,"volume":79810,"rsi_14":56.73,"sma_20":8175.0,"sma_60":8799.17,"sma_120":8226.5},{"date":"2025-09-12","open":8160,"high":8280,"low":8050,"close":8130,"volume":115518,"rsi_14":45.07,"sma_20":8149.5,"sma_60":8774.67,"sma_120":8238.83},{"date":"2025-09-15","open":8240,"high":8490,"low":8160,"close":8350,"volume":154161,"rsi_14":48.34,"sma_20":8140.0,"sma_60":8760.83,"sma_120":8253.58},{"date":"2025-09-16","open":8350,"high":8420,"low":8180,"close":8230,"volume":78549,"rsi_14":49.32,"sma_20":8129.0,"sma_60":8747.67,"sma_120":8267.0},{"date":"2025-09-17","open":8150,"high":8220,"low":8070,"close":8120,"volume":51570,"rsi_14":50.0,"sma_20":8140.5,"sma_60":8727.0,"sma_120":8280.08},{"date":"2025-09-18","open":8091,"high":8240,"low":8091,"close":8210,"volume":58346,"rsi_14":59.06,"sma_20":8161.0,"sma_60":8674.0,"sma_120":8293.83},{"date":"2025-09-19","open":8270,"high":8430,"low":8170,"close":8230,"volume":90384,"rsi_14":60.27,"sma_20":8175.5,"sma_60":8645.5,"sma_120":8308.0},{"date":"2025-09-22","open":8230,"high":8230,"low":8080,"close":8150,"volume":67856,"rsi_14":56.86,"sma_20":8169.5,"sma_60":8626.67,"sma_120":8321.92},{"date":"2025-09-23","open":8100,"high":8150,"low":7910,"close":7950,"volume":132996,"rsi_14":52.41,"sma_20":8147.0,"sma_60":8606.17,"sma_120":8336.42},{"date":"2025-09-24","open":7950,"high":7950,"low":7790,"close":7850,"volume":81279,"rsi_14":35.51,"sma_20":8127.0,"sma_60":8582.17,"sma_120":8348.08},{"date":"2025-09-25","open":7790,"high":7900,"low":7740,"close":7890,"volume":74787,"rsi_14":39.26,"sma_20":8115.5,"sma_60":8564.0,"sma_120":8361.5},{"date":"2025-09-26","open":7880,"high":7880,"low":7570,"close":7610,"volume":141408,"rsi_14":31.25,"sma_20":8096.0,"sma_60":8541.5,"sma_120":8372.5},{"date":"2025-09-29","open":7700,"high":7750,"low":7610,"close":7700,"volume":57760,"rsi_14":31.68,"sma_20":8084.5,"sma_60":8523.33,"sma_120":8382.83},{"date":"2025-09-30","open":7630,"high":7700,"low":7550,"close":7570,"volume":53666,"rsi_14":28.9,"sma_20":8066.0,"sma_60":8499.5,"sma_120":8392.25},{"date":"2025-10-01","open":7600,"high":7610,"low":7470,"close":7490,"volume":51836,"rsi_14":29.76,"sma_20":8047.0,"sma_60":8470.5,"sma_120":8399.83},{"date":"2025-10-02","open":7480,"high":7670,"low":7480,"close":7560,"volume":66127,"rsi_14":33.33,"sma_20":8012.5,"sma_60":8438.67,"sma_120":8410.08},{"date":"2025-10-10","open":7560,"high":7590,"low":7320,"close":7370,"volume":86710,"rsi_14":20.83,"sma_20":7972.0,"sma_60":8401.33,"sma_120":8416.33},{"date":"2025-10-13","open":7170,"high":7430,"low":7080,"close":7260,"volume":91008,"rsi_14":20.96,"sma_20":7924.5,"sma_60":8368.17,"sma_120":8421.25},{"date":"2025-10-14","open":7280,"high":7390,"low":7130,"close":7250,"volume":97460,"rsi_14":22.29,"sma_20":7872.5,"sma_60":8333.33,"sma_120":8425.92},{"date":"2025-10-15","open":7260,"high":7320,"low":7210,"close":7280,"volume":76567,"rsi_14":15.86,"sma_20":7821.5,"sma_60":8303.0,"sma_120":8429.83},{"date":"2025-10-16","open":7300,"high":7330,"low":7150,"close":7190,"volume":95165,"rsi_14":15.33,"sma_20":7772.5,"sma_60":8272.67,"sma_120":8433.0},{"date":"2025-10-17","open":7150,"high":7190,"low":7000,"close":7000,"volume":121157,"rsi_14":14.29,"sma_20":7716.0,"sma_60":8239.0,"sma_120":8433.75},{"date":"2025-10-20","open":7080,"high":7090,"low":6960,"close":7030,"volume":51654,"rsi_14":18.06,"sma_20":7650.0,"sma_60":8197.33,"sma_120":8432.58},{"date":"2025-10-21","open":7100,"high":7150,"low":7020,"close":7080,"volume":58753,"rsi_14":22.3,"sma_20":7592.5,"sma_60":8160.17,"sma_120":8432.33},{"date":"2025-10-22","open":7140,"high":7140,"low":6960,"close":7090,"volume":61243,"rsi_14":20.59,"sma_20":7541.0,"sma_60":8128.0,"sma_120":8433.33},{"date":"2025-10-23","open":7080,"high":7160,"low":6960,"close":7020,"volume":94234,"rsi_14":24.35,"sma_20":7478.5,"sma_60":8097.5,"sma_120":8432.83},{"date":"2025-10-24","open":7110,"high":7110,"low":6930,"close":7010,"volume":64237,"rsi_14":17.76,"sma_20":7417.5,"sma_60":8069.33,"sma_120":8432.75},{"date":"2025-10-27","open":7010,"high":7240,"low":7010,"close":7130,"volume":86613,"rsi_14":29.25,"sma_20":7366.5,"sma_60":8042.0,"sma_120":8432.83},{"date":"2025-10-28","open":7100,"high":7210,"low":7020,"close":7150,"volume":41474,"rsi_14":33.0,"sma_20":7326.5,"sma_60":8016.17,"sma_120":8433.5},{"date":"2025-10-29","open":7150,"high":7150,"low":7010,"close":7040,"volume":65152,"rsi_14":25.0,"sma_20":7286.0,"sma_60":7991.17,"sma_120":8433.25},{"date":"2025-10-30","open":7070,"high":7070,"low":6700,"close":6810,"volume":150943,"rsi_14":24.07,"sma_20":7232.0,"sma_60":7963.0,"sma_120":8416.17},{"date":"2025-10-31","open":6810,"high":6930,"low":6810,"close":6860,"volume":61681,"rsi_14":30.39,"sma_20":7194.5,"sma_60":7931.5,"sma_120":8406.42},{"date":"2025-11-03","open":6860,"high":6970,"low":6780,"close":6780,"volume":102472,"rsi_14":28.44,"sma_20":7148.5,"sma_60":7904.5,"sma_120":8386.33},{"date":"2025-11-04","open":6710,"high":6850,"low":6660,"close":6700,"volume":90642,"rsi_14":24.56,"sma_20":7105.0,"sma_60":7869.5,"sma_120":8367.5},{"date":"2025-11-05","open":6630,"high":6670,"low":6370,"close":6630,"volume":158171,"rsi_14":25.0,"sma_20":7062.0,"sma_60":7830.67,"sma_120":8349.92},{"date":"2025-11-06","open":6730,"high":6970,"low":6560,"close":6730,"volume":95352,"rsi_14":36.89,"sma_20":7020.5,"sma_60":7794.5,"sma_120":8335.33},{"date":"2025-11-07","open":6680,"high":6990,"low":6540,"close":6650,"volume":77403,"rsi_14":32.41,"sma_20":6984.5,"sma_60":7754.5,"sma_120":8320.83},{"date":"2025-11-10","open":6780,"high":6950,"low":6660,"close":6910,"volume":70927,"rsi_14":43.41,"sma_20":6967.0,"sma_60":7717.83,"sma_120":8307.42},{"date":"2025-11-11","open":6920,"high":7070,"low":6780,"close":6810,"volume":60734,"rsi_14":39.86,"sma_20":6945.0,"sma_60":7681.33,"sma_120":8294.83},{"date":"2025-11-12","open":6990,"high":7640,"low":6900,"close":7450,"volume":525197,"rsi_14":61.03,"sma_20":6953.5,"sma_60":7659.0,"sma_120":8289.5},{"date":"2025-11-13","open":7500,"high":8240,"low":7400,"close":7880,"volume":497574,"rsi_14":68.35,"sma_20":6988.0,"sma_60":7645.17,"sma_120":8289.25},{"date":"2025-11-14","open":7870,"high":8240,"low":7730,"close":7890,"volume":245879,"rsi_14":66.81,"sma_20":7032.5,"sma_60":7632.67,"sma_120":8287.83},{"date":"2025-11-17","open":8030,"high":8030,"low":7720,"close":7770,"volume":112782,"rsi_14":63.14,"sma_20":7069.5,"sma_60":7619.83,"sma_120":8287.0},{"date":"2025-11-18","open":7620,"high":7750,"low":7300,"close":7320,"volume":103325,"rsi_14":55.19,"sma_20":7081.5,"sma_60":7601.0,"sma_120":8282.58},{"date":"2025-11-19","open":7250,"high":7720,"low":7220,"close":7510,"volume":98244,"rsi_14":63.16,"sma_20":7102.5,"sma_60":7594.67,"sma_120":8280.42},{"date":"2025-11-20","open":7490,"high":7800,"low":7430,"close":7730,"volume":71690,"rsi_14":65.37,"sma_20":7138.0,"sma_60":7592.5,"sma_120":8280.08},{"date":"2025-11-21","open":7560,"high":7890,"low":7510,"close":7620,"volume":98298,"rsi_14":64.69,"sma_20":7168.5,"sma_60":7587.17,"sma_120":8279.58},{"date":"2025-11-24","open":7720,"high":7870,"low":7360,"close":7440,"volume":165315,"rsi_14":62.5,"sma_20":7184.0,"sma_60":7573.33,"sma_120":8277.0},{"date":"2025-11-25","open":7600,"high":7690,"low":7060,"close":7250,"volume":173661,"rsi_14":60.06,"sma_20":7189.0,"sma_60":7554.17,"sma_120":8272.33},{"date":"2025-11-26","open":7250,"high":7390,"low":7100,"close":7280,"volume":74224,"rsi_14":59.14,"sma_20":7201.0,"sma_60":7538.0,"sma_120":8267.75},{"date":"2025-11-27","open":7370,"high":7370,"low":7160,"close":7360,"volume":57876,"rsi_14":61.79,"sma_20":7228.5,"sma_60":7525.33,"sma_120":8261.58},{"date":"2025-11-28","open":7430,"high":7650,"low":7330,"close":7560,"volume":61146,"rsi_14":61.02,"sma_20":7263.5,"sma_60":7518.0,"sma_120":8256.0},{"date":"2025-12-01","open":7630,"high":7820,"low":7470,"close":7500,"volume":88663,"rsi_14":61.86,"sma_20":7299.5,"sma_60":7510.83,"sma_120":8248.75},{"date":"2025-12-02","open":7500,"high":7550,"low":7380,"close":7430,"volume":31200,"rsi_14":49.57,"sma_20":7336.0,"sma_60":7502.33,"sma_120":8233.5},{"date":"2025-12-03","open":7480,"high":7710,"low":7470,"close":7650,"volume":54225,"rsi_14":44.6,"sma_20":7387.0,"sma_60":7498.67,"sma_120":8219.75},{"date":"2025-12-04","open":7690,"high":7690,"low":7360,"close":7440,"volume":60475,"rsi_14":40.34,"sma_20":7422.5,"sma_60":7485.17,"sma_120":8199.92},{"date":"2025-12-05","open":7460,"high":7490,"low":7290,"close":7420,"volume":52737,"rsi_14":42.15,"sma_20":7461.0,"sma_60":7472.5,"sma_120":8182.67},{"date":"2025-12-08","open":7420,"high":7420,"low":7270,"close":7310,"volume":36662,"rsi_14":49.74,"sma_20":7481.0,"sma_60":7457.5,"sma_120":8164.17},{"date":"2025-12-09","open":7230,"high":7360,"low":7210,"close":7310,"volume":39814,"rsi_14":44.12,"sma_20":7506.0,"sma_60":7441.17,"sma_120":8144.08},{"date":"2025-12-10","open":7300,"high":7310,"low":7170,"close":7210,"volume":27494,"rsi_14":33.54,"sma_20":7494.0,"sma_60":7423.0,"sma_120":8124.17},{"date":"2025-12-11","open":7190,"high":7330,"low":7160,"close":7220,"volume":29539,"rsi_14":36.49,"sma_20":7461.0,"sma_60":7407.17,"sma_120":8103.17},{"date":"2025-12-12","open":7240,"high":7330,"low":7180,"close":7290,"volume":46395,"rsi_14":44.53,"sma_20":7431.0,"sma_60":7393.17,"sma_120":8083.92},{"date":"2025-12-15","open":7290,"high":7290,"low":7090,"close":7120,"volume":36349,"rsi_14":45.19,"sma_20":7398.5,"sma_60":7372.67,"sma_120":8066.75},{"date":"2025-12-16","open":7120,"high":7120,"low":6850,"close":6930,"volume":61151,"rsi_14":38.41,"sma_20":7379.0,"sma_60":7351.0,"sma_120":8049.33},{"date":"2025-12-17","open":6930,"high":6970,"low":6830,"close":6880,"volume":30117,"rsi_14":33.78,"sma_20":7347.5,"sma_60":7330.33,"sma_120":8028.67},{"date":"2025-12-18","open":6830,"high":6860,"low":6720,"close":6780,"volume":37105,"rsi_14":21.74,"sma_20":7300.0,"sma_60":7305.5,"sma_120":7989.75},{"date":"2025-12-19","open":6820,"high":6880,"low":6700,"close":6820,"volume":37719,"rsi_14":25.0,"sma_20":7260.0,"sma_60":7282.0,"sma_120":7963.75},{"date":"2025-12-22","open":6880,"high":7400,"low":6860,"close":7260,"volume":92606,"rsi_14":45.09,"sma_20":7251.0,"sma_60":7267.17,"sma_120":7946.92},{"date":"2025-12-23","open":7280,"high":7280,"low":7070,"close":7150,"volume":36285,"rsi_14":34.57,"sma_20":7246.0,"sma_60":7253.83,"sma_120":7930.0},{"date":"2025-12-24","open":7150,"high":7180,"low":6920,"close":6920,"volume":41130,"rsi_14":34.15,"sma_20":7228.0,"sma_60":7238.33,"sma_120":7910.25},{"date":"2025-12-26","open":6960,"high":7000,"low":6870,"close":6900,"volume":32775,"rsi_14":34.15,"sma_20":7205.0,"sma_60":7221.83,"sma_120":7892.92},{"date":"2025-12-29","open":6830,"high":7090,"low":6830,"close":6990,"volume":40829,"rsi_14":40.12,"sma_20":7176.5,"sma_60":7211.5,"sma_120":7876.5},{"date":"2025-12-30","open":6950,"high":7030,"low":6870,"close":6920,"volume":47225,"rsi_14":38.46,"sma_20":7147.5,"sma_60":7198.5,"sma_120":7860.92},{"date":"2026-01-02","open":6900,"high":7070,"low":6850,"close":7010,"volume":63204,"rsi_14":44.05,"sma_20":7126.5,"sma_60":7189.17,"sma_120":7844.33},{"date":"2026-01-05","open":7010,"high":7480,"low":7010,"close":7400,"volume":177841,"rsi_14":54.37,"sma_20":7114.0,"sma_60":7187.67,"sma_120":7829.08},{"date":"2026-01-06","open":7480,"high":7770,"low":7300,"close":7760,"volume":299853,"rsi_14":60.0,"sma_20":7130.0,"sma_60":7191.0,"sma_120":7814.83},{"date":"2026-01-07","open":7770,"high":7800,"low":7500,"close":7670,"volume":123449,"rsi_14":62.11,"sma_20":7142.5,"sma_60":7196.0,"sma_120":7798.67},{"date":"2026-01-08","open":7670,"high":7700,"low":7400,"close":7580,"volume":144203,"rsi_14":64.98,"sma_20":7156.0,"sma_60":7201.33,"sma_120":7784.75},{"date":"2026-01-09","open":7580,"high":7820,"low":7350,"close":7610,"volume":67651,"rsi_14":66.98,"sma_20":7171.0,"sma_60":7207.33,"sma_120":7770.33},{"date":"2026-01-12","open":7620,"high":7630,"low":7330,"close":7500,"volume":91846,"rsi_14":66.67,"sma_20":7185.5,"sma_60":7211.0,"sma_120":7757.0},{"date":"2026-01-13","open":7500,"high":7560,"low":7120,"close":7370,"volume":106226,"rsi_14":62.22,"sma_20":7193.0,"sma_60":7214.0,"sma_120":7743.33},{"date":"2026-01-14","open":7300,"high":7500,"low":7180,"close":7370,"volume":55384,"rsi_14":53.04,"sma_20":7197.0,"sma_60":7220.17,"sma_120":7729.58},{"date":"2026-01-15","open":7300,"high":7590,"low":7120,"close":7590,"volume":127644,"rsi_14":61.46,"sma_20":7220.5,"sma_60":7229.5,"sma_120":7713.42},{"date":"2026-01-16","open":7740,"high":7800,"low":7190,"close":7230,"volume":216036,"rsi_14":58.13,"sma_20":7253.0,"sma_60":7234.33,"sma_120":7696.08},{"date":"2026-01-19","open":7280,"high":7280,"low":6930,"close":6950,"volume":121910,"rsi_14":49.1,"sma_20":7261.5,"sma_60":7233.17,"sma_120":7678.83},{"date":"2026-01-20","open":6950,"high":7240,"low":6800,"close":7100,"volume":124595,"rsi_14":53.91,"sma_20":7275.5,"sma_60":7234.67,"sma_120":7664.25},{"date":"2026-01-21","open":7100,"high":7100,"low":6830,"close":6920,"volume":86296,"rsi_14":48.12,"sma_20":7258.5,"sma_60":7231.17,"sma_120":7649.42},{"date":"2026-01-22","open":6950,"high":7030,"low":6880,"close":6930,"volume":70682,"rsi_14":38.31,"sma_20":7247.5,"sma_60":7227.5,"sma_120":7634.08},{"date":"2026-01-23","open":6930,"high":8240,"low":6930,"close":7950,"volume":1391121,"rsi_14":53.56,"sma_20":7299.0,"sma_60":7242.67,"sma_120":7627.83},{"date":"2026-01-26","open":8130,"high":8130,"low":7520,"close":7910,"volume":382182,"rsi_14":54.58,"sma_20":7349.5,"sma_60":7261.0,"sma_120":7622.58},{"date":"2026-01-27","open":7870,"high":8100,"low":7790,"close":8000,"volume":259068,"rsi_14":58.02,"sma_20":7400.0,"sma_60":7280.0,"sma_120":7618.42},{"date":"2026-01-28","open":8000,"high":8010,"low":7600,"close":7640,"volume":239224,"rsi_14":50.51,"sma_20":7436.0,"sma_60":7294.33,"sma_120":7609.17},{"date":"2026-01-29","open":7610,"high":7850,"low":7440,"close":7840,"volume":170168,"rsi_14":55.59,"sma_20":7477.5,"sma_60":7313.33,"sma_120":7604.5},{"date":"2026-01-30","open":7900,"high":7970,"low":7610,"close":7730,"volume":146003,"rsi_14":55.96,"sma_20":7494.0,"sma_60":7331.67,"sma_120":7595.58},{"date":"2026-02-02","open":7940,"high":8040,"low":7550,"close":7600,"volume":336933,"rsi_14":53.65,"sma_20":7486.0,"sma_60":7346.17,"sma_120":7584.25},{"date":"2026-02-03","open":7740,"high":8080,"low":7700,"close":8050,"volume":223092,"rsi_14":56.8,"sma_20":7505.0,"sma_60":7369.5,"sma_120":7577.17},{"date":"2026-02-04","open":8050,"high":8110,"low":7850,"close":8000,"volume":162763,"rsi_14":62.54,"sma_20":7526.0,"sma_60":7382.33,"sma_120":7568.42},{"date":"2026-02-05","open":8000,"high":8000,"low":7630,"close":7670,"volume":133473,"rsi_14":56.47,"sma_20":7529.0,"sma_60":7395.0,"sma_120":7556.42},{"date":"2026-02-06","open":7550,"high":7600,"low":7150,"close":7450,"volume":108548,"rsi_14":57.49,"sma_20":7526.5,"sma_60":7405.67,"sma_120":7543.5},{"date":"2026-02-09","open":7650,"high":7880,"low":7520,"close":7800,"volume":76904,"rsi_14":59.89,"sma_20":7548.0,"sma_60":7411.5,"sma_120":7535.25},{"date":"2026-02-10","open":7800,"high":9290,"low":7760,"close":8410,"volume":1980773,"rsi_14":68.77,"sma_20":7600.0,"sma_60":7420.33,"sma_120":7532.75},{"date":"2026-02-11","open":8480,"high":8980,"low":8475,"close":8600,"volume":574292,"rsi_14":70.12,"sma_20":7650.5,"sma_60":7432.17,"sma_120":7532.42},{"date":"2026-02-12","open":8600,"high":8640,"low":8370,"close":8480,"volume":144180,"rsi_14":58.15,"sma_20":7713.0,"sma_60":7444.0,"sma_120":7531.92},{"date":"2026-02-13","open":8430,"high":9500,"low":8370,"close":9020,"volume":1332506,"rsi_14":64.8,"sma_20":7802.5,"sma_60":7472.33,"sma_120":7536.67},{"date":"2026-02-19","open":9280,"high":9950,"low":8910,"close":9580,"volume":1116908,"rsi_14":68.72,"sma_20":7934.0,"sma_60":7506.83,"sma_120":7550.75},{"date":"2026-02-20","open":9580,"high":9670,"low":9270,"close":9300,"volume":227276,"rsi_14":70.05,"sma_20":8044.0,"sma_60":7533.0,"sma_120":7562.75},{"date":"2026-02-23","open":9210,"high":9360,"low":9100,"close":9160,"volume":176276,"rsi_14":66.18,"sma_20":8156.0,"sma_60":7558.67,"sma_120":7572.92},{"date":"2026-02-24","open":9160,"high":9950,"low":8940,"close":9800,"volume":376162,"rsi_14":72.45,"sma_20":8299.5,"sma_60":7598.0,"sma_120":7585.67},{"date":"2026-02-25","open":9800,"high":9810,"low":9230,"close":9300,"volume":306229,"rsi_14":67.07,"sma_20":8367.0,"sma_60":7632.17,"sma_120":7593.17},{"date":"2026-02-26","open":9430,"high":9500,"low":9020,"close":9140,"volume":271531,"rsi_14":61.62,"sma_20":8428.5,"sma_60":7661.0,"sma_120":7593.17},{"date":"2026-02-27","open":9200,"high":9200,"low":8780,"close":8870,"volume":167568,"rsi_14":58.86,"sma_20":8472.0,"sma_60":7688.33,"sma_120":7606.83},{"date":"2026-03-03","open":8700,"high":8800,"low":8270,"close":8270,"volume":256678,"rsi_14":55.79,"sma_20":8503.5,"sma_60":7700.17,"sma_120":7609.08},{"date":"2026-03-04","open":8020,"high":8070,"low":7200,"close":7430,"volume":251844,"rsi_14":49.83,"sma_20":8483.0,"sma_60":7699.0,"sma_120":7604.92},{"date":"2026-03-05","open":7600,"high":8160,"low":7600,"close":8060,"volume":175220,"rsi_14":52.14,"sma_20":8499.5,"sma_60":7709.5,"sma_120":7605.92},{"date":"2026-03-06","open":8030,"high":8440,"low":7910,"close":8380,"volume":172342,"rsi_14":49.74,"sma_20":8538.5,"sma_60":7721.67,"sma_120":7610.17},{"date":"2026-03-09","open":7820,"high":8230,"low":7220,"close":7480,"volume":284222,"rsi_14":41.38,"sma_20":8510.0,"sma_60":7722.33,"sma_120":7603.75},{"date":"2026-03-10","open":7750,"high":8020,"low":7680,"close":7900,"volume":119093,"rsi_14":45.74,"sma_20":8505.0,"sma_60":7730.33,"sma_120":7601.42},{"date":"2026-03-11","open":7930,"high":8500,"low":7930,"close":8330,"volume":155056,"rsi_14":44.84,"sma_20":8538.0,"sma_60":7747.33,"sma_120":7602.42},{"date":"2026-03-12","open":8330,"high":8650,"low":8230,"close":8330,"volume":127697,"rsi_14":39.8,"sma_20":8582.0,"sma_60":7764.33,"sma_120":7602.75},{"date":"2026-03-13","open":8200,"high":8370,"low":8150,"close":8150,"volume":64394,"rsi_14":40.46,"sma_20":8599.5,"sma_60":7780.0,"sma_120":7601.5},{"date":"2026-03-16","open":8150,"high":8450,"low":7930,"close":7990,"volume":104240,"rsi_14":40.33,"sma_20":8578.5,"sma_60":7791.83,"sma_120":7592.5},{"date":"2026-03-17","open":8200,"high":8520,"low":8130,"close":8300,"volume":139281,"rsi_14":36.89,"sma_20":8563.5,"sma_60":7809.67,"sma_120":7601.42},{"date":"2026-03-18","open":8300,"high":8370,"low":8140,"close":8230,"volume":99828,"rsi_14":39.89,"sma_20":8551.0,"sma_60":7828.17,"sma_120":7600.42},{"date":"2026-03-19","open":8180,"high":8180,"low":7960,"close":7990,"volume":55709,"rsi_14":39.29,"sma_20":8499.5,"sma_60":7845.83,"sma_120":7598.42},{"date":"2026-03-20","open":7990,"high":8270,"low":7920,"close":8040,"volume":51199,"rsi_14":41.94,"sma_20":8422.5,"sma_60":7865.17,"sma_120":7597.75},{"date":"2026-03-23","open":8040,"high":8040,"low":7460,"close":7510,"volume":116321,"rsi_14":42.52,"sma_20":8333.0,"sma_60":7877.33,"sma_120":7591.42},{"date":"2026-03-24","open":7780,"high":7810,"low":7590,"close":7800,"volume":76281,"rsi_14":54.08,"sma_20":8265.0,"sma_60":7893.67,"sma_120":7587.83},{"date":"2026-03-25","open":7830,"high":7880,"low":7720,"close":7800,"volume":63039,"rsi_14":46.67,"sma_20":8165.0,"sma_60":7902.67,"sma_120":7584.92},{"date":"2026-03-26","open":7810,"high":7830,"low":7440,"close":7470,"volume":100981,"rsi_14":38.36,"sma_20":8073.5,"sma_60":7908.0,"sma_120":7580.92},{"date":"2026-03-27","open":7350,"high":7620,"low":7300,"close":7560,"volume":75869,"rsi_14":51.29,"sma_20":7994.5,"sma_60":7918.67,"sma_120":7578.5},{"date":"2026-03-30","open":7400,"high":7400,"low":7180,"close":7220,"volume":76918,"rsi_14":38.74,"sma_20":7912.0,"sma_60":7924.0,"sma_120":7572.92},{"date":"2026-03-31","open":7150,"high":7220,"low":6900,"close":7000,"volume":88105,"rsi_14":26.33,"sma_20":7848.5,"sma_60":7924.17,"sma_120":7567.83},{"date":"2026-04-01","open":7200,"high":7910,"low":7200,"close":7590,"volume":237385,"rsi_14":39.12,"sma_20":7856.5,"sma_60":7935.33,"sma_120":7566.92},{"date":"2026-04-02","open":7590,"high":7600,"low":6890,"close":7000,"volume":177340,"rsi_14":34.91,"sma_20":7803.5,"sma_60":7935.17,"sma_120":7562.17},{"date":"2026-04-03","open":7100,"high":7150,"low":6900,"close":6950,"volume":74406,"rsi_14":35.95,"sma_20":7732.0,"sma_60":7927.67,"sma_120":7557.67},{"date":"2026-04-06","open":6960,"high":7050,"low":6750,"close":6830,"volume":116682,"rsi_14":29.06,"sma_20":7699.5,"sma_60":7912.17,"sma_120":7551.58},{"date":"2026-04-07","open":6810,"high":6910,"low":6700,"close":6790,"volume":62956,"rsi_14":29.31,"sma_20":7644.0,"sma_60":7897.5,"sma_120":7546.75},{"date":"2026-04-08","open":7140,"high":7140,"low":6920,"close":7090,"volume":88217,"rsi_14":37.29,"sma_20":7582.0,"sma_60":7889.33,"sma_120":7545.33},{"date":"2026-04-09","open":7090,"high":7140,"low":6870,"close":6890,"volume":61101,"rsi_14":34.42,"sma_20":7510.0,"sma_60":7877.33,"sma_120":7542.33},{"date":"2026-04-10","open":6920,"high":7110,"low":6890,"close":7090,"volume":53294,"rsi_14":43.75,"sma_20":7457.0,"sma_60":7870.5,"sma_120":7540.75},{"date":"2026-04-13","open":7090,"high":7090,"low":6850,"close":6970,"volume":77284,"rsi_14":36.99,"sma_20":7406.0,"sma_60":7863.83,"sma_120":7538.92},{"date":"2026-04-14","open":7100,"high":7270,"low":7070,"close":7190,"volume":57389,"rsi_14":41.06,"sma_20":7350.5,"sma_60":7860.83,"sma_120":7540.5},{"date":"2026-04-15","open":7350,"high":7520,"low":7260,"close":7270,"volume":100619,"rsi_14":46.84,"sma_20":7302.5,"sma_60":7855.5,"sma_120":7542.5},{"date":"2026-04-16","open":7460,"high":7470,"low":7310,"close":7400,"volume":56680,"rsi_14":47.5,"sma_20":7273.0,"sma_60":7858.33,"sma_120":7545.17},{"date":"2026-04-17","open":7430,"high":7430,"low":7170,"close":7320,"volume":100199,"rsi_14":51.7,"sma_20":7237.0,"sma_60":7864.5,"sma_120":7547.08},{"date":"2026-04-20","open":7320,"high":7420,"low":7230,"close":7260,"volume":76531,"rsi_14":54.68,"sma_20":7224.5,"sma_60":7867.17,"sma_120":7549.08},{"date":"2026-04-21","open":7280,"high":7420,"low":7090,"close":7160,"volume":77119,"rsi_14":40.61,"sma_20":7192.5,"sma_60":7871.17,"sma_120":7550.33},{"date":"2026-04-22","open":7160,"high":7370,"low":7160,"close":7250,"volume":74728,"rsi_14":56.98,"sma_20":7165.0,"sma_60":7876.5,"sma_120":7551.33},{"date":"2026-04-23","open":7310,"high":7310,"low":7020,"close":7200,"volume":87419,"rsi_14":56.98,"sma_20":7151.5,"sma_60":7864.0,"sma_120":7551.75},{"date":"2026-04-24","open":7200,"high":7210,"low":7000,"close":7080,"volume":148164,"rsi_14":56.98,"sma_20":7127.5,"sma_60":7850.17,"sma_120":7552.08},{"date":"2026-04-27","open":7080,"high":7240,"low":6970,"close":7040,"volume":134443,"rsi_14":56.98,"sma_20":7118.5,"sma_60":7834.17,"sma_120":7554.0},{"date":"2026-04-28","open":6990,"high":7070,"low":6940,"close":7010,"volume":87600,"rsi_14":47.37,"sma_20":7119.0,"sma_60":7823.67,"sma_120":7555.25},{"date":"2026-04-29","open":7010,"high":7010,"low":6850,"close":6990,"volume":109789,"rsi_14":53.73,"sma_20":7089.0,"sma_60":7809.5,"sma_120":7561.42},{"date":"2026-04-30","open":7000,"high":7000,"low":6860,"close":6880,"volume":75183,"rsi_14":32.97,"sma_20":7144.0,"sma_60":7175.33,"sma_120":7731.5},{"date":"2026-05-04","open":6880,"high":7220,"low":6880,"close":7060,"volume":123179,"rsi_14":53.44,"sma_20":7088.5,"sma_60":7786.33,"sma_120":7562.08},{"date":"2026-05-06","open":7160,"high":7320,"low":6900,"close":7020,"volume":144626,"rsi_14":42.48,"sma_20":7098.0,"sma_60":7769.17,"sma_120":7564.5},{"date":"2026-05-07","open":6970,"high":7010,"low":6830,"close":6900,"volume":98358,"rsi_14":34.19,"sma_20":7103.5,"sma_60":7750.83,"sma_120":7566.58},{"date":"2026-05-08","open":6900,"high":7010,"low":6810,"close":6890,"volume":66529,"rsi_14":25.71,"sma_20":7093.5,"sma_60":7737.83,"sma_120":7566.42},{"date":"2026-05-11","open":6890,"high":6890,"low":6720,"close":6730,"volume":107627,"rsi_14":23.89,"sma_20":7085.5,"sma_60":7725.83,"sma_120":7565.75},{"date":"2026-05-12","open":6720,"high":6740,"low":6200,"close":6460,"volume":187285,"rsi_14":20.15,"sma_20":7054.0,"sma_60":7703.5,"sma_120":7557.5},{"date":"2026-05-13","open":6390,"high":6490,"low":6180,"close":6290,"volume":157493,"rsi_14":19.15,"sma_20":7020.0,"sma_60":7668.17,"sma_120":7544.25},{"date":"2026-05-14","open":6290,"high":6580,"low":6290,"close":6550,"volume":58567,"rsi_14":27.85,"sma_20":6988.0,"sma_60":7634.0,"sma_120":7533.08},{"date":"2026-05-15","open":6630,"high":6980,"low":6300,"close":6410,"volume":158705,"rsi_14":26.35,"sma_20":6945.0,"sma_60":7599.5,"sma_120":7521.75},{"date":"2026-05-18","open":6410,"high":6410,"low":6150,"close":6280,"volume":100082,"rsi_14":26.19,"sma_20":6889.0,"sma_60":7553.83,"sma_120":7513.08},{"date":"2026-05-19","open":6280,"high":6360,"low":6070,"close":6190,"volume":73430,"rsi_14":25.43,"sma_20":6832.5,"sma_60":7497.33,"sma_120":7502.08},{"date":"2026-05-20","open":6200,"high":6200,"low":5910,"close":5920,"volume":109657,"rsi_14":22.34,"sma_20":6765.5,"sma_60":7441.0,"sma_120":7487.0},{"date":"2026-05-21","open":6000,"high":6180,"low":5950,"close":6040,"volume":61294,"rsi_14":27.05,"sma_20":6709.5,"sma_60":7389.0,"sma_120":7473.83},{"date":"2026-05-22","open":6060,"high":6250,"low":6050,"close":6230,"volume":64736,"rsi_14":34.88,"sma_20":6658.5,"sma_60":7329.5,"sma_120":7463.75},{"date":"2026-05-26","open":6230,"high":6280,"low":5990,"close":6100,"volume":82345,"rsi_14":27.14,"sma_20":6603.5,"sma_60":7276.17,"sma_120":7454.17},{"date":"2026-05-27","open":6000,"high":6070,"low":5720,"close":5800,"volume":148616,"rsi_14":24.15,"sma_20":6539.5,"sma_60":7220.5,"sma_120":7441.83},{"date":"2026-05-28","open":5800,"high":5810,"low":5490,"close":5750,"volume":137405,"rsi_14":24.89,"sma_20":6475.0,"sma_60":7168.5,"sma_120":7428.42},{"date":"2026-05-29","open":5760,"high":5780,"low":5480,"close":5630,"volume":77519,"rsi_14":23.75,"sma_20":6406.0,"sma_60":7124.5,"sma_120":7412.33},{"date":"2026-06-01","open":5650,"high":5650,"low":5350,"close":5350,"volume":111761,"rsi_14":22.62,"sma_20":6324.0,"sma_60":7089.83,"sma_120":7394.42},{"date":"2026-06-02","open":5300,"high":5460,"low":5080,"close":5400,"volume":97485,"rsi_14":26.96,"sma_20":6250.0,"sma_60":7045.5,"sma_120":7377.5},{"date":"2026-06-04","open":5350,"high":5470,"low":5260,"close":5330,"volume":62324,"rsi_14":28.18,"sma_20":6163.5,"sma_60":6994.67,"sma_120":7358.17},{"date":"2026-06-05","open":5290,"high":5290,"low":5000,"close":5180,"volume":70296,"rsi_14":17.22,"sma_20":6071.5,"sma_60":6956.33,"sma_120":7339.33},{"date":"2026-06-08","open":5060,"high":5060,"low":4695,"close":4695,"volume":118194,"rsi_14":14.78,"sma_20":5961.25,"sma_60":6902.92,"sma_120":7316.62},{"date":"2026-06-09","open":4675,"high":5030,"low":4675,"close":4935,"volume":64155,"rsi_14":23.58,"sma_20":5863.5,"sma_60":6846.33,"sma_120":7296.83},{"date":"2026-06-10","open":4890,"high":4990,"low":4650,"close":4725,"volume":44557,"rsi_14":22.51,"sma_20":5763.25,"sma_60":6786.25,"sma_120":7275.29},{"date":"2026-06-11","open":4610,"high":4790,"low":4570,"close":4780,"volume":41428,"rsi_14":26.73,"sma_20":5679.25,"sma_60":6730.08,"sma_120":7255.04},{"date":"2026-06-12","open":4820,"high":5200,"low":4820,"close":5040,"volume":64857,"rsi_14":30.69,"sma_20":5616.75,"sma_60":6680.92,"sma_120":7236.88},{"date":"2026-06-15","open":5080,"high":5130,"low":4950,"close":5060,"volume":39786,"rsi_14":25.83,"sma_20":5542.25,"sma_60":6626.92,"sma_120":7218.29},{"date":"2026-06-16","open":4965,"high":5150,"low":4965,"close":5090,"volume":37811,"rsi_14":28.23,"sma_20":5476.25,"sma_60":6574.58,"sma_120":7201.38},{"date":"2026-06-17","open":5090,"high":5200,"low":4960,"close":5100,"volume":33469,"rsi_14":46.95,"sma_20":5130.25,"sma_60":6265.75,"sma_120":7092.21},{"date":"2026-06-18","open":5050,"high":5070,"low":4865,"close":4865,"volume":39006,"rsi_14":30.02,"sma_20":5351.0,"sma_60":6473.5,"sma_120":7169.33},{"date":"2026-06-19","open":4890,"high":4890,"low":4505,"close":4575,"volume":112063,"rsi_14":27.88,"sma_20":5283.75,"sma_60":6424.58,"sma_120":7150.96},{"date":"2026-06-22","open":4575,"high":4630,"low":4455,"close":4590,"volume":60354,"rsi_14":32.08,"sma_20":5211.25,"sma_60":6371.08,"sma_120":7132.38},{"date":"2026-06-23","open":4330,"high":4595,"low":4260,"close":4375,"volume":94154,"rsi_14":27.57,"sma_20":5118.5,"sma_60":6314.0,"sma_120":7108.33},{"date":"2026-06-24","open":4450,"high":4450,"low":4100,"close":4290,"volume":92803,"rsi_14":27.39,"sma_20":5028.0,"sma_60":6261.0,"sma_120":7084.5},{"date":"2026-06-25","open":4290,"high":4990,"low":4290,"close":4770,"volume":163753,"rsi_14":42.21,"sma_20":4976.5,"sma_60":6214.5,"sma_120":7066.58},{"date":"2026-06-26","open":4725,"high":4725,"low":4390,"close":4535,"volume":111384,"rsi_14":46.64,"sma_20":4915.75,"sma_60":6169.75,"sma_120":7046.88},{"date":"2026-06-29","open":4495,"high":4815,"low":4440,"close":4815,"volume":48725,"rsi_14":47.52,"sma_20":4875.0,"sma_60":6133.33,"sma_120":7028.75},{"date":"2026-06-30","open":4760,"high":5100,"low":4750,"close":4990,"volume":99355,"rsi_14":55.56,"sma_20":4857.0,"sma_60":6090.0,"sma_120":7012.67},{"date":"2026-07-01","open":5010,"high":5240,"low":4880,"close":5210,"volume":59650,"rsi_14":58.43,"sma_20":4847.5,"sma_60":6060.17,"sma_120":6997.67},{"date":"2026-07-02","open":5210,"high":5220,"low":4965,"close":4975,"volume":74105,"rsi_14":48.71,"sma_20":4829.75,"sma_60":6027.25,"sma_120":6977.46},{"date":"2026-07-03","open":5060,"high":5080,"low":4795,"close":4980,"volume":40468,"rsi_14":48.41,"sma_20":4819.75,"sma_60":5996.42,"sma_120":6954.29},{"date":"2026-07-06","open":4970,"high":5100,"low":4795,"close":4825,"volume":29609,"rsi_14":44.97,"sma_20":4826.25,"sma_60":5963.67,"sma_120":6930.58},{"date":"2026-07-07","open":4800,"high":4960,"low":4650,"close":4775,"volume":29056,"rsi_14":43.93,"sma_20":4818.25,"sma_60":5925.08,"sma_120":6907.21},{"date":"2026-07-08","open":4775,"high":4810,"low":4630,"close":4770,"volume":66638,"rsi_14":48.06,"sma_20":4820.5,"sma_60":5889.75,"sma_120":6883.54},{"date":"2026-07-09","open":4770,"high":4945,"low":4600,"close":4810,"volume":107103,"rsi_14":55.35,"sma_20":4822.0,"sma_60":5851.75,"sma_120":6861.12},{"date":"2026-07-10","open":4865,"high":5030,"low":4825,"close":4940,"volume":48110,"rsi_14":57.58,"sma_20":4817.0,"sma_60":5817.92,"sma_120":6840.88},{"date":"2026-07-13","open":4970,"high":5060,"low":4800,"close":4905,"volume":44291,"rsi_14":62.44,"sma_20":4809.25,"sma_60":5779.83,"sma_120":6820.33},{"date":"2026-07-14","open":4865,"high":4960,"low":4700,"close":4830,"volume":85268,"rsi_14":62.74,"sma_20":4796.25,"sma_60":5739.17,"sma_120":6797.33},{"date":"2026-07-15","open":4815,"high":5080,"low":4815,"close":5010,"volume":28961,"rsi_14":56.59,"sma_20":4791.75,"sma_60":5699.33,"sma_120":6778.83},{"date":"2026-07-16","open":4900,"high":5080,"low":4900,"close":4980,"volume":26547,"rsi_14":63.78,"sma_20":4797.5,"sma_60":5660.33,"sma_120":6762.42},{"date":"2026-07-20","open":4980,"high":4990,"low":4850,"close":4970,"volume":36884,"rsi_14":55.76,"sma_20":4817.25,"sma_60":5622.17,"sma_120":6744.67},{"date":"2026-07-21","open":4970,"high":4970,"low":4790,"close":4920,"volume":36666,"rsi_14":47.13,"sma_20":4833.75,"sma_60":5584.83,"sma_120":6728.0},{"date":"2026-07-22","open":4920,"high":4985,"low":4705,"close":4815,"volume":49177,"rsi_14":32.13,"sma_20":4855.75,"sma_60":5544.25,"sma_120":6710.38},{"date":"2026-07-23","open":4820,"high":5080,"low":4760,"close":4850,"volume":53709,"rsi_14":43.09,"sma_20":4883.75,"sma_60":5505.08,"sma_120":6684.54},{"date":"2026-07-24","open":4850,"high":4925,"low":4765,"close":4795,"volume":15548,"rsi_14":40.31,"sma_20":4885.0,"sma_60":5467.0,"sma_120":6658.58},{"date":"2026-07-27","open":4850,"high":4995,"low":4820,"close":4900,"volume":20947,"rsi_14":54.14,"sma_20":4903.25,"sma_60":5431.33,"sma_120":6632.75},{"date":"2026-07-28","open":4775,"high":4860,"low":4750,"close":4775,"volume":62101,"rsi_14":50.0,"sma_20":4901.25,"sma_60":5394.08,"sma_120":6608.88},{"date":"2026-07-29","open":4780,"high":4900,"low":4345,"close":4430,"volume":108492,"rsi_14":37.12,"sma_20":4873.25,"sma_60":5351.42,"sma_120":6580.46},{"date":"2026-07-30","open":4100,"high":4550,"low":4100,"close":4490,"volume":55777,"rsi_14":38.06,"sma_20":4837.25,"sma_60":5311.58,"sma_120":6553.46},{"date":"2026-07-31","open":4490,"high":4875,"low":4490,"close":4875,"volume":53751,"rsi_14":47.96,"sma_20":4832.25,"sma_60":5275.17,"sma_120":6530.75},{"date":"2026-08-03","open":4875,"high":4945,"low":4770,"close":4855,"volume":15477,"rsi_14":48.42,"sma_20":4826.0,"sma_60":5239.08,"sma_120":6504.12},{"date":"2026-08-04","open":4800,"high":5150,"low":4800,"close":5150,"volume":50504,"rsi_14":58.89,"sma_20":4842.25,"sma_60":5209.92,"sma_120":6480.38},{"date":"2026-08-05","open":5100,"high":5310,"low":5100,"close":5240,"volume":31835,"rsi_14":56.73,"sma_20":4865.5,"sma_60":5182.42,"sma_120":6460.12},{"date":"2026-08-06","open":5210,"high":5320,"low":5130,"close":5270,"volume":23566,"rsi_14":58.48,"sma_20":4890.5,"sma_60":5158.08,"sma_120":6441.96},{"date":"2026-08-07","open":5220,"high":5350,"low":5210,"close":5300,"volume":24973,"rsi_14":59.54,"sma_20":4915.0,"sma_60":5138.75,"sma_120":6421.12},{"date":"2026-08-10","open":5300,"high":5520,"low":5270,"close":5450,"volume":52198,"rsi_14":64.48,"sma_20":4940.5,"sma_60":5124.75,"sma_120":6396.46},{"date":"2026-08-11","open":5450,"high":5700,"low":5430,"close":5500,"volume":56328,"rsi_14":69.3,"sma_20":4970.25,"sma_60":5107.25,"sma_120":6370.62},{"date":"2026-08-12","open":5560,"high":5590,"low":5400,"close":5570,"volume":38369,"rsi_14":69.89,"sma_20":5007.25,"sma_60":5093.25,"sma_120":6346.38},{"date":"2026-08-13","open":5570,"high":5580,"low":5400,"close":5530,"volume":55603,"rsi_14":70.47,"sma_20":5033.25,"sma_60":5080.75,"sma_120":6317.29},{"date":"2026-08-14","open":5530,"high":5760,"low":5500,"close":5750,"volume":44592,"rsi_14":72.25,"sma_20":5071.75,"sma_60":5073.42,"sma_120":6285.38},{"date":"2026-08-18","open":5810,"high":5920,"low":5650,"close":5720,"volume":70095,"rsi_14":76.03,"sma_20":5109.25,"sma_60":5070.08,"sma_120":6255.54},{"date":"2026-08-19","open":5720,"high":5720,"low":5310,"close":5370,"volume":33147,"rsi_14":75.82,"sma_20":5131.75,"sma_60":5058.92,"sma_120":6223.96},{"date":"2026-08-20","open":5400,"high":5560,"low":5380,"close":5520,"volume":23374,"rsi_14":76.96,"sma_20":5167.0,"sma_60":5047.08,"sma_120":6188.29},{"date":"2026-08-21","open":5520,"high":5550,"low":5320,"close":5410,"volume":12906,"rsi_14":66.36,"sma_20":5195.0,"sma_60":5035.58,"sma_120":6155.88},{"date":"2026-08-24","open":5440,"high":5550,"low":5440,"close":5460,"volume":16136,"rsi_14":68.17,"sma_20":5228.25,"sma_60":5029.92,"sma_120":6125.21},{"date":"2026-08-25","open":5460,"high":5700,"low":5390,"close":5690,"volume":24549,"rsi_14":66.88,"sma_20":5267.75,"sma_60":5028.92,"sma_120":6098.71},{"date":"2026-08-26","open":5600,"high":5880,"low":5600,"close":5760,"volume":63314,"rsi_14":66.46,"sma_20":5317.0,"sma_60":5031.08,"sma_120":6077.79},{"date":"2026-08-27","open":5800,"high":5900,"low":5570,"close":5800,"volume":42197,"rsi_14":66.67,"sma_20":5385.5,"sma_60":5038.58,"sma_120":6064.21},{"date":"2026-08-28","open":5860,"high":5980,"low":5750,"close":5980,"volume":62562,"rsi_14":69.54,"sma_20":5460.0,"sma_60":5048.25,"sma_120":6046.88},{"date":"2026-08-31","open":5920,"high":6150,"low":5690,"close":6130,"volume":61702,"rsi_14":69.54,"sma_20":5522.75,"sma_60":5061.58,"sma_120":6028.12},{"date":"2026-09-01","open":6100,"high":6360,"low":5990,"close":6300,"volume":74490,"rsi_14":71.51,"sma_20":5595.0,"sma_60":5080.25,"sma_120":6018.29},{"date":"2026-09-02","open":6170,"high":6300,"low":6090,"close":6160,"volume":57824,"rsi_14":65.28,"sma_20":5645.5,"sma_60":5104.67,"sma_120":6003.79},{"date":"2026-09-03","open":6160,"high":6250,"low":6000,"close":6080,"volume":42283,"rsi_14":63.96,"sma_20":5687.5,"sma_60":5123.75,"sma_120":5985.04},{"date":"2026-09-04","open":6100,"high":6390,"low":6080,"close":6100,"volume":45353,"rsi_14":59.89,"sma_20":5729.0,"sma_60":5146.67,"sma_120":5966.46},{"date":"2026-09-07","open":6100,"high":6200,"low":5910,"close":6090,"volume":23867,"rsi_14":60.57,"sma_20":5768.5,"sma_60":5168.5,"sma_120":5949.29},{"date":"2026-09-08","open":6030,"high":6110,"low":5960,"close":6050,"volume":22013,"rsi_14":73.61,"sma_20":5798.5,"sma_60":5185.33,"sma_120":5933.12},{"date":"2026-09-09","open":6000,"high":6100,"low":5880,"close":5930,"volume":21193,"rsi_14":64.54,"sma_20":5820.0,"sma_60":5199.83,"sma_120":5913.38},{"date":"2026-09-10","open":5980,"high":5980,"low":5620,"close":5630,"volume":33809,"rsi_14":56.88,"sma_20":5823.0,"sma_60":5208.83,"sma_120":5891.71},{"date":"2026-09-11","open":5600,"high":5930,"low":5550,"close":5860,"volume":26947,"rsi_14":61.24,"sma_20":5839.5,"sma_60":5221.5,"sma_120":5873.96},{"date":"2026-09-14","open":5860,"high":6070,"low":5630,"close":5940,"volume":33262,"rsi_14":57.67,"sma_20":5849.0,"sma_60":5239.42,"sma_120":5856.46},{"date":"2026-09-15","open":5660,"high":6160,"low":5660,"close":5870,"volume":34483,"rsi_14":53.37,"sma_20":5856.5,"sma_60":5261.0,"sma_120":5842.79},{"date":"2026-09-16","open":5890,"high":5960,"low":5670,"close":5750,"volume":36027,"rsi_14":48.54,"sma_20":5875.5,"sma_60":5280.33,"sma_120":5825.71},{"date":"2026-09-17","open":5750,"high":5770,"low":5550,"close":5650,"volume":13822,"rsi_14":39.88,"sma_20":5882.0,"sma_60":5301.58,"sma_120":5807.79},{"date":"2026-09-18","open":5740,"high":5740,"low":5560,"close":5630,"volume":6153,"rsi_14":33.33,"sma_20":5893.0,"sma_60":5323.92,"sma_120":5792.46},{"date":"2026-09-21","open":6000,"high":6040,"low":5600,"close":5900,"volume":62754,"rsi_14":37.5,"sma_20":5915.0,"sma_60":5342.75,"sma_120":5778.62},{"date":"2026-09-22","open":5850,"high":6480,"low":5710,"close":5870,"volume":16723,"rsi_14":40.27,"sma_20":5924.0,"sma_60":5365.0,"sma_120":5767.38},{"date":"2026-09-23","open":5820,"high":5850,"low":5650,"close":5680,"volume":10705,"rsi_14":37.5,"sma_20":5920.0,"sma_60":5379.42,"sma_120":5756.38},{"date":"2026-09-28","open":5680,"high":5790,"low":5650,"close":5740,"volume":8939,"rsi_14":39.02,"sma_20":5917.0,"sma_60":5391.92,"sma_120":5740.96},{"date":"2026-09-29","open":5710,"high":6000,"low":5520,"close":5680,"volume":11182,"rsi_14":37.87,"sma_20":5902.0,"sma_60":5399.75,"sma_120":5729.96},{"date":"2026-09-30","open":5650,"high":5990,"low":5500,"close":5620,"volume":12352,"rsi_14":37.43,"sma_20":5876.5,"sma_60":5410.5,"sma_120":5718.88},{"date":"2026-10-01","open":5620,"high":5670,"low":5490,"close":5640,"volume":16859,"rsi_14":40.99,"sma_20":5843.5,"sma_60":5421.5,"sma_120":5708.96},{"date":"2026-10-02","open":5620,"high":5640,"low":5480,"close":5610,"volume":21522,"rsi_14":49.25,"sma_20":5816.0,"sma_60":5434.58,"sma_120":5699.12},{"date":"2026-10-06","open":5550,"high":6000,"low":5510,"close":5620,"volume":14886,"rsi_14":39.29,"sma_20":5793.0,"sma_60":5448.67,"sma_120":5686.88},{"date":"2026-10-07","open":5570,"high":5650,"low":5510,"close":5580,"volume":11596,"rsi_14":33.33,"sma_20":5767.0,"sma_60":5462.17,"sma_120":5675.96},{"date":"2026-10-08","open":5550,"high":5580,"low":5410,"close":5530,"volume":18129,"rsi_14":33.96,"sma_20":5739.0,"sma_60":5474.17,"sma_120":5662.96},{"date":"2026-10-12","open":5530,"high":5530,"low":5210,"close":5310,"volume":24929,"rsi_14":31.03,"sma_20":5702.0,"sma_60":5480.33,"sma_120":5649.12},{"date":"2026-10-13","open":5120,"high":5260,"low":5000,"close":5180,"volume":36404,"rsi_14":30.25,"sma_20":5664.5,"sma_60":5484.92,"sma_120":5632.38},{"date":"2026-10-14","open":5200,"high":5380,"low":5200,"close":5280,"volume":8627,"rsi_14":36.22,"sma_20":5647.0,"sma_60":5492.42,"sma_120":5615.79},{"date":"2026-10-15","open":5290,"high":5330,"low":5000,"close":5130,"volume":37739,"rsi_14":16.52,"sma_20":5610.5,"sma_60":5494.42,"sma_120":5596.88},{"date":"2026-10-16","open":5150,"high":5430,"low":5150,"close":5260,"volume":25750,"rsi_14":25.6,"sma_20":5576.5,"sma_60":5499.08,"sma_120":5579.71},{"date":"2026-10-19","open":5290,"high":5430,"low":5010,"close":5400,"volume":17443,"rsi_14":38.33,"sma_20":5553.0,"sma_60":5506.25,"sma_120":5564.21},{"date":"2026-10-20","open":5440,"high":5440,"low":5270,"close":5340,"volume":18453,"rsi_14":33.33,"sma_20":5532.5,"sma_60":5513.25,"sma_120":5549.04},{"date":"2026-10-21","open":5390,"high":5390,"low":5190,"close":5330,"volume":7572,"rsi_14":34.78,"sma_20":5516.5,"sma_60":5521.83,"sma_120":5533.04},{"date":"2026-10-22","open":5140,"high":5300,"low":5000,"close":5120,"volume":33572,"rsi_14":30.77,"sma_20":5491.0,"sma_60":5526.33,"sma_120":5515.71},{"date":"2026-10-23","open":5040,"high":5040,"low":4875,"close":4910,"volume":24120}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.7,"ttm_eps":null,"close":7760.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.64,"ttm_eps":null,"close":7230.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.6,"ttm_eps":null,"close":6780.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.52,"ttm_eps":null,"close":6210.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.28,"ttm_eps":null,"close":9180.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.91,"ttm_eps":null,"close":7570.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.79,"ttm_eps":null,"close":6920.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.82,"ttm_eps":null,"close":7000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.3,"ttm_eps":null,"close":4990.0}],"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":"서울옥션","phase":"above-fold","symbol_resolved":true}