{"status":"ok","report":{"price_analysis":{"current":2530.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":2530.0,"low_30d":2530.0},"summary":"다원시스(068240)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 966.00억. 현재가 2,530원, 전일 대비 +0.0%, 30일 +0.0%. ROE -9.2%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -9.2%로 적자 상태입니다. 시가총액 966.00억. 매출 890.88억, 영업이익 -1159.19억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.47,"roe":-9.19,"eps":-655.0,"revenue":89087892560.0,"operating_income":-115918929949.0,"net_income":-143118869176.0,"market_cap":96599999540,"profit_margin":-160.65,"roa":-4.13,"operating_margin":-130.12,"gross_margin":-993.11,"debt_ratio":2.687856018327937,"total_assets":605205480042.0,"total_equity":-496149764582.0,"total_debt":1101355244624.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q2~2026Q1"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.00)가 시그널선(-0.00)을 상회합니다(골든크로스). SMA20 2530, SMA60 2530 — 혼조세입니다.","trend":"상승","grade":"C","comment":"상승 추세, RSI 100","rsi_14":100.0,"macd":-0.0018638936890056357,"macd_signal":-0.0027410172138482556,"sma_20":2530.0,"sma_60":2530.0,"bb_upper":2530.0,"bb_lower":2530.0,"atr_14":0.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":0,"institution_net":0,"retail_net":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 -655, PBR 0.47x) — 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 -655원"}]},"growth":{"grade":"F","percentile":11,"summary":"매출 -83.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-83.4,"unit":"%","percentile":13,"direction":"higher_better"},{"name":"영업이익 성장률","value":-141.9,"unit":"%","percentile":9,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -9.2%","metrics":[{"name":"ROE","value":-9.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-130.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-160.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-4.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":73,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":13,"summary":"유동비율 0.2x","metrics":[{"name":"유동비율","value":0.24,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"이자보상배율","value":-17.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -655, PBR 0.47x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -83.4%"},"profitability":{"grade":"C","reason":"ROE -9.2%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-4.13,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-9.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-19.15,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"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":-993.11,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-130.12,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-160.65,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.47,"per_5y_high":28.83,"per_5y_low":14.48,"per_5y_avg":19.85,"per_percentile":null,"pbr_5y_high":1.56,"pbr_5y_low":0.92,"pbr_5y_avg":1.38,"pbr_percentile":0.0,"per_5y_median":16.24,"pbr_5y_median":1.46,"history":[{"quarter":"2024-Q2","per":16.24,"pbr":1.56},{"quarter":"2024-Q3","per":14.48,"pbr":1.52},{"quarter":"2024-Q4","per":28.83,"pbr":1.33},{"quarter":"2025-Q1","per":null,"pbr":1.4},{"quarter":"2025-Q2","per":null,"pbr":1.53},{"quarter":"2025-Q3","per":null,"pbr":0.92},{"quarter":"현재","per":null,"pbr":0.47}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":11180.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":10820.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":9000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":8760.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8740.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"RAILROADS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":16.24,"eps":688.4151,"close":11180.0,"source":"reported"},{"date":"2024-07","per":15.91,"eps":688.4151,"close":10950.0,"source":"reported"},{"date":"2024-08","per":15.18,"eps":688.4151,"close":10450.0,"source":"reported"},{"date":"2024-09","per":14.48,"eps":747.1666,"close":10820.0,"source":"reported"},{"date":"2024-10","per":14.88,"eps":747.1666,"close":11120.0,"source":"reported"},{"date":"2024-11","per":13.91,"eps":747.1666,"close":10390.0,"source":"reported"},{"date":"2024-12","per":28.83,"eps":312.16,"close":9000.0,"source":"reported"},{"date":"2025-01","per":30.85,"eps":312.16,"close":9630.0,"source":"reported"},{"date":"2025-02","per":31.17,"eps":312.16,"close":9730.0,"source":"reported"}],"trailing_per_history_meta":{"avg":20.16,"std":7.21,"upper_1sd":27.37,"lower_1sd":12.95,"current":31.17,"count":9},"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":"0.5배"},{"label":"ROE","value":"-9.2%"}],"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":"2026-10-23T21:50:01.887861+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-655.0,"revenue":null,"operating_income":-22875101588.0,"net_income":-24972429843.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.041262729215979614,"gross_margin":null,"total_equity":-496149764582.0,"total_assets":605205480042.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":898.56,"revenue":20973467876.0,"operating_income":-9457155857.0,"net_income":34308539495.0,"market_cap":96600000000.0,"profit_margin":1.6358067105468697,"operating_margin":-0.45091045090458554,"roa":0.055123749660816464,"gross_margin":null,"total_equity":-485210881247.0,"total_assets":622391250706.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-3640.16,"revenue":4656953067.0,"operating_income":-63075341545.0,"net_income":-138921009853.0,"market_cap":null,"profit_margin":-29.83088037485691,"operating_margin":-13.54433695970937,"roa":-0.22554180062077772,"gross_margin":-9.931065664098092,"total_equity":-515641966971.0,"total_assets":615943516770.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.09189929338786065,"dividend_yield":null,"eps":-494.99,"revenue":27994198273.0,"operating_income":-19275459089.0,"net_income":-18890454206.0,"market_cap":null,"profit_margin":-0.6747989001785263,"operating_margin":-0.6885519242603529,"roa":-0.024919436369299344,"gross_margin":-0.21040080857328292,"total_equity":205556033236.0,"total_assets":758061054273.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.08982893250452255,"dividend_yield":null,"eps":-514.0,"revenue":35463273344.0,"operating_income":-24110973458.0,"net_income":-19615944612.0,"market_cap":null,"profit_margin":-0.5531340669464401,"operating_margin":-0.6798857292196158,"roa":-0.025938082155336214,"gross_margin":-0.3294418723187788,"total_equity":218370006913.0,"total_assets":756260408712.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.08147001775641034,"dividend_yield":null,"eps":-509.14,"revenue":43974585683.0,"operating_income":-14215729785.0,"net_income":-19430652879.0,"market_cap":null,"profit_margin":-0.44186096531005264,"operating_margin":-0.3232714888430573,"roa":-0.025701021649966207,"gross_margin":-0.01997502737904306,"total_equity":238500658452.0,"total_assets":756026477999.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.04493438460205383,"dividend_yield":null,"eps":-304.87,"revenue":76493761847.0,"operating_income":-7394237321.0,"net_income":-11634808563.0,"market_cap":null,"profit_margin":-0.15210140385397067,"operating_margin":-0.09666457946975704,"roa":-0.01560188857449809,"gross_margin":0.09911973572649388,"total_equity":258928850724.0,"total_assets":745730781722.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.004673791031341591,"dividend_yield":null,"eps":-33.37,"revenue":73889746806.0,"operating_income":1901187232.0,"net_income":-1273496937.0,"market_cap":null,"profit_margin":-0.017235096776601615,"operating_margin":0.02573005476648378,"roa":-0.0017531720879673791,"gross_margin":0.17481866428524678,"total_equity":272476225073.0,"total_assets":726395854543.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.05063954140627384,"dividend_yield":null,"eps":363.41,"revenue":96980424740.0,"operating_income":10956267736.0,"net_income":13869074195.0,"market_cap":null,"profit_margin":0.14300900653077506,"operating_margin":0.11297401269764742,"roa":0.0195947879055273,"gross_margin":0.23418594058428124,"total_equity":273878352960.0,"total_assets":707794045124.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04967408882930593,"dividend_yield":null,"eps":286.99,"revenue":54154162123.0,"operating_income":2184071530.0,"net_income":10952560578.0,"market_cap":null,"profit_margin":0.20224780789929903,"operating_margin":0.040330631005597174,"roa":0.01584013444003685,"gross_margin":0.23828794781628387,"total_equity":220488404239.0,"total_assets":691443662897.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.023517193779221273,"dividend_yield":null,"eps":130.13657696156852,"revenue":79498451991.0,"operating_income":10579948998.0,"net_income":4966457792.0,"market_cap":null,"profit_margin":0.062472383645435656,"operating_margin":0.1330837108526057,"roa":0.0074640339007236225,"gross_margin":0.2919857571771067,"total_equity":211184116550.0,"total_assets":665385213687.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.017058237768745668,"dividend_yield":null,"eps":-92.12147168385724,"revenue":83133853052.0,"operating_income":-360284896.0,"net_income":-3515671086.0,"market_cap":null,"profit_margin":-0.04228928357020764,"operating_margin":-0.0043337928265473604,"roa":-0.005177708198495455,"gross_margin":0.17015541546176044,"total_equity":206098140597.0,"total_assets":679001394289.0}],"current_price":2530.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":13021.0},{"date":"2016-10-25","close":12514.0},{"date":"2016-10-26","close":13113.0},{"date":"2016-10-27","close":13345.0},{"date":"2016-10-28","close":13298.0},{"date":"2016-10-31","close":12929.0},{"date":"2016-11-01","close":12929.0},{"date":"2016-11-02","close":12560.0},{"date":"2016-11-03","close":9835.0},{"date":"2016-11-04","close":10712.0},{"date":"2016-11-07","close":10712.0},{"date":"2016-11-08","close":11359.0},{"date":"2016-11-09","close":10989.0},{"date":"2016-11-10","close":11221.0},{"date":"2016-11-11","close":12883.0},{"date":"2016-11-14","close":12514.0},{"date":"2016-11-15","close":12375.0},{"date":"2016-11-16","close":12790.0},{"date":"2016-11-17","close":12790.0},{"date":"2016-11-18","close":12236.0},{"date":"2016-11-21","close":11959.0},{"date":"2016-11-22","close":11035.0},{"date":"2016-11-23","close":10759.0},{"date":"2016-11-24","close":10389.0},{"date":"2016-11-25","close":10343.0},{"date":"2016-11-28","close":10389.0},{"date":"2016-11-29","close":10389.0},{"date":"2016-11-30","close":10435.0},{"date":"2016-12-01","close":10020.0},{"date":"2016-12-02","close":9650.0},{"date":"2016-12-05","close":10297.0},{"date":"2016-12-06","close":11081.0},{"date":"2016-12-07","close":10804.0},{"date":"2016-12-08","close":10435.0},{"date":"2016-12-09","close":10896.0},{"date":"2016-12-12","close":11451.0},{"date":"2016-12-13","close":12051.0},{"date":"2016-12-14","close":12098.0},{"date":"2016-12-15","close":12098.0},{"date":"2016-12-16","close":12514.0},{"date":"2016-12-19","close":12098.0},{"date":"2016-12-20","close":12098.0},{"date":"2016-12-21","close":11774.0},{"date":"2016-12-22","close":11359.0},{"date":"2016-12-23","close":11266.0},{"date":"2016-12-26","close":11498.0},{"date":"2016-12-27","close":11221.0},{"date":"2016-12-28","close":11221.0},{"date":"2016-12-29","close":11959.0},{"date":"2017-01-02","close":12005.0},{"date":"2017-01-03","close":12143.0},{"date":"2017-01-04","close":12098.0},{"date":"2017-01-05","close":11866.0},{"date":"2017-01-06","close":12005.0},{"date":"2017-01-09","close":11820.0},{"date":"2017-01-10","close":11313.0},{"date":"2017-01-11","close":11451.0},{"date":"2017-01-12","close":11266.0},{"date":"2017-01-13","close":11129.0},{"date":"2017-01-16","close":10804.0},{"date":"2017-01-17","close":11175.0},{"date":"2017-01-18","close":11129.0},{"date":"2017-01-19","close":11129.0},{"date":"2017-01-20","close":10850.0},{"date":"2017-01-23","close":10527.0},{"date":"2017-01-24","close":10389.0},{"date":"2017-01-25","close":10297.0},{"date":"2017-01-26","close":10481.0},{"date":"2017-01-31","close":10343.0},{"date":"2017-02-01","close":10481.0},{"date":"2017-02-02","close":10481.0},{"date":"2017-02-03","close":10712.0},{"date":"2017-02-06","close":10804.0},{"date":"2017-02-07","close":10527.0},{"date":"2017-02-08","close":10574.0},{"date":"2017-02-09","close":10527.0},{"date":"2017-02-10","close":10481.0},{"date":"2017-02-13","close":10066.0},{"date":"2017-02-14","close":9742.0},{"date":"2017-02-15","close":9973.0},{"date":"2017-02-16","close":9650.0},{"date":"2017-02-17","close":9742.0},{"date":"2017-02-20","close":9742.0},{"date":"2017-02-21","close":9835.0},{"date":"2017-02-22","close":9973.0},{"date":"2017-02-23","close":9789.0},{"date":"2017-02-24","close":9650.0},{"date":"2017-02-27","close":9604.0},{"date":"2017-02-28","close":9696.0},{"date":"2017-03-02","close":9557.0},{"date":"2017-03-03","close":9465.0},{"date":"2017-03-06","close":9465.0},{"date":"2017-03-07","close":9742.0},{"date":"2017-03-08","close":9650.0},{"date":"2017-03-09","close":9696.0},{"date":"2017-03-10","close":10159.0},{"date":"2017-03-13","close":10251.0},{"date":"2017-03-14","close":9835.0},{"date":"2017-03-15","close":9789.0},{"date":"2017-03-16","close":9973.0},{"date":"2017-03-17","close":9835.0},{"date":"2017-03-20","close":9789.0},{"date":"2017-03-21","close":9742.0},{"date":"2017-03-22","close":9742.0},{"date":"2017-03-23","close":9742.0},{"date":"2017-03-24","close":9696.0},{"date":"2017-03-27","close":9742.0},{"date":"2017-03-28","close":10251.0},{"date":"2017-03-29","close":10066.0},{"date":"2017-03-30","close":10297.0},{"date":"2017-03-31","close":10389.0},{"date":"2017-04-03","close":10896.0},{"date":"2017-04-04","close":10759.0},{"date":"2017-04-05","close":10527.0},{"date":"2017-04-06","close":10804.0},{"date":"2017-04-07","close":10804.0},{"date":"2017-04-10","close":10343.0},{"date":"2017-04-11","close":10527.0},{"date":"2017-04-12","close":10574.0},{"date":"2017-04-13","close":10620.0},{"date":"2017-04-14","close":10989.0},{"date":"2017-04-17","close":11728.0},{"date":"2017-04-18","close":11544.0},{"date":"2017-04-19","close":11636.0},{"date":"2017-04-20","close":11913.0},{"date":"2017-04-21","close":11682.0},{"date":"2017-04-24","close":11035.0},{"date":"2017-04-25","close":11590.0},{"date":"2017-04-26","close":11498.0},{"date":"2017-04-27","close":11636.0},{"date":"2017-04-28","close":11451.0},{"date":"2017-05-02","close":11313.0},{"date":"2017-05-04","close":11590.0},{"date":"2017-05-08","close":11590.0},{"date":"2017-05-10","close":11451.0},{"date":"2017-05-11","close":11405.0},{"date":"2017-05-12","close":11590.0},{"date":"2017-05-15","close":11544.0},{"date":"2017-05-16","close":11313.0},{"date":"2017-05-17","close":11175.0},{"date":"2017-05-18","close":11266.0},{"date":"2017-05-19","close":11451.0},{"date":"2017-05-22","close":11266.0},{"date":"2017-05-23","close":11129.0},{"date":"2017-05-24","close":11221.0},{"date":"2017-05-25","close":11590.0},{"date":"2017-05-26","close":12189.0},{"date":"2017-05-29","close":12098.0},{"date":"2017-05-30","close":12283.0},{"date":"2017-05-31","close":12560.0},{"date":"2017-06-01","close":12514.0},{"date":"2017-06-02","close":12468.0},{"date":"2017-06-05","close":12560.0},{"date":"2017-06-07","close":12652.0},{"date":"2017-06-08","close":13298.0},{"date":"2017-06-09","close":13575.0},{"date":"2017-06-12","close":13067.0},{"date":"2017-06-13","close":13529.0},{"date":"2017-06-14","close":13205.0},{"date":"2017-06-15","close":13483.0},{"date":"2017-06-16","close":13575.0},{"date":"2017-06-19","close":14406.0},{"date":"2017-06-20","close":14730.0},{"date":"2017-06-21","close":14499.0},{"date":"2017-06-22","close":14499.0},{"date":"2017-06-23","close":15053.0},{"date":"2017-06-26","close":15053.0},{"date":"2017-06-27","close":15792.0},{"date":"2017-06-28","close":15608.0},{"date":"2017-06-29","close":15977.0},{"date":"2017-06-30","close":16116.0},{"date":"2017-07-03","close":15468.0},{"date":"2017-07-04","close":15238.0},{"date":"2017-07-05","close":15654.0},{"date":"2017-07-06","close":15884.0},{"date":"2017-07-07","close":16069.0},{"date":"2017-07-10","close":16622.0},{"date":"2017-07-11","close":16531.0},{"date":"2017-07-12","close":16901.0},{"date":"2017-07-13","close":14730.0},{"date":"2017-07-14","close":14777.0},{"date":"2017-07-17","close":13807.0},{"date":"2017-07-18","close":12698.0},{"date":"2017-07-19","close":12929.0},{"date":"2017-07-20","close":11636.0},{"date":"2017-07-21","close":11682.0},{"date":"2017-07-24","close":11636.0},{"date":"2017-07-25","close":11129.0},{"date":"2017-07-26","close":11035.0},{"date":"2017-07-27","close":11266.0},{"date":"2017-07-28","close":11175.0},{"date":"2017-07-31","close":10620.0},{"date":"2017-08-01","close":10804.0},{"date":"2017-08-02","close":10989.0},{"date":"2017-08-03","close":10712.0},{"date":"2017-08-04","close":10435.0},{"date":"2017-08-07","close":10804.0},{"date":"2017-08-08","close":10804.0},{"date":"2017-08-09","close":10527.0},{"date":"2017-08-10","close":10435.0},{"date":"2017-08-11","close":10251.0},{"date":"2017-08-14","close":10620.0},{"date":"2017-08-16","close":10896.0},{"date":"2017-08-17","close":10759.0},{"date":"2017-08-18","close":10620.0},{"date":"2017-08-21","close":10297.0},{"date":"2017-08-22","close":10389.0},{"date":"2017-08-23","close":10620.0},{"date":"2017-08-24","close":10989.0},{"date":"2017-08-25","close":10804.0},{"date":"2017-08-28","close":10759.0},{"date":"2017-08-29","close":10896.0},{"date":"2017-08-30","close":10804.0},{"date":"2017-08-31","close":10527.0},{"date":"2017-09-01","close":10574.0},{"date":"2017-09-04","close":10343.0},{"date":"2017-09-05","close":10251.0},{"date":"2017-09-06","close":10112.0},{"date":"2017-09-07","close":10112.0},{"date":"2017-09-08","close":10112.0},{"date":"2017-09-11","close":9973.0},{"date":"2017-09-12","close":10205.0},{"date":"2017-09-13","close":9881.0},{"date":"2017-09-14","close":9835.0},{"date":"2017-09-15","close":10066.0},{"date":"2017-09-18","close":10020.0},{"date":"2017-09-19","close":9835.0},{"date":"2017-09-20","close":9973.0},{"date":"2017-09-21","close":9881.0},{"date":"2017-09-22","close":9650.0},{"date":"2017-09-25","close":9465.0},{"date":"2017-09-26","close":9557.0},{"date":"2017-09-27","close":9557.0},{"date":"2017-09-28","close":9420.0},{"date":"2017-09-29","close":9926.0},{"date":"2017-10-10","close":9926.0},{"date":"2017-10-11","close":10159.0},{"date":"2017-10-12","close":10066.0},{"date":"2017-10-13","close":9789.0},{"date":"2017-10-16","close":9511.0},{"date":"2017-10-17","close":9650.0},{"date":"2017-10-18","close":9327.0},{"date":"2017-10-19","close":9373.0},{"date":"2017-10-20","close":9557.0},{"date":"2017-10-23","close":9281.0},{"date":"2017-10-24","close":9511.0},{"date":"2017-10-25","close":9742.0},{"date":"2017-10-26","close":9881.0},{"date":"2017-10-27","close":10759.0},{"date":"2017-10-30","close":10850.0},{"date":"2017-10-31","close":10574.0},{"date":"2017-11-01","close":10343.0},{"date":"2017-11-02","close":10159.0},{"date":"2017-11-03","close":9973.0},{"date":"2017-11-06","close":10112.0},{"date":"2017-11-07","close":10112.0},{"date":"2017-11-08","close":11451.0},{"date":"2017-11-09","close":11774.0},{"date":"2017-11-10","close":11405.0},{"date":"2017-11-13","close":11682.0},{"date":"2017-11-14","close":12514.0},{"date":"2017-11-15","close":13345.0},{"date":"2017-11-16","close":13483.0},{"date":"2017-11-17","close":13668.0},{"date":"2017-11-20","close":13807.0},{"date":"2017-11-21","close":13113.0},{"date":"2017-11-22","close":13438.0},{"date":"2017-11-23","close":13252.0},{"date":"2017-11-24","close":13159.0},{"date":"2017-11-27","close":13252.0},{"date":"2017-11-28","close":12605.0},{"date":"2017-11-29","close":13252.0},{"date":"2017-11-30","close":12005.0},{"date":"2017-12-01","close":12790.0},{"date":"2017-12-04","close":12929.0},{"date":"2017-12-05","close":12744.0},{"date":"2017-12-06","close":12236.0},{"date":"2017-12-07","close":12375.0},{"date":"2017-12-08","close":11959.0},{"date":"2017-12-11","close":12605.0},{"date":"2017-12-12","close":12375.0},{"date":"2017-12-13","close":12468.0},{"date":"2017-12-14","close":12098.0},{"date":"2017-12-15","close":12375.0},{"date":"2017-12-18","close":12744.0},{"date":"2017-12-19","close":14684.0},{"date":"2017-12-20","close":15053.0},{"date":"2017-12-21","close":14868.0},{"date":"2017-12-22","close":14638.0},{"date":"2017-12-26","close":14961.0},{"date":"2017-12-27","close":14545.0},{"date":"2017-12-28","close":15283.0},{"date":"2018-01-02","close":16974.7363},{"date":"2018-01-03","close":17114.2539},{"date":"2018-01-04","close":16370.1562},{"date":"2018-01-05","close":16928.2305},{"date":"2018-01-08","close":16463.1699},{"date":"2018-01-09","close":17346.7852},{"date":"2018-01-10","close":17439.7969},{"date":"2018-01-11","close":17625.8223},{"date":"2018-01-12","close":16835.2168},{"date":"2018-01-15","close":16881.7227},{"date":"2018-01-16","close":16370.1562},{"date":"2018-01-17","close":17067.748},{"date":"2018-01-18","close":17067.748},{"date":"2018-01-19","close":18602.4492},{"date":"2018-01-22","close":20276.6719},{"date":"2018-01-23","close":20416.1914},{"date":"2018-01-24","close":20602.2109},{"date":"2018-01-25","close":21392.8164},{"date":"2018-01-26","close":21253.3008},{"date":"2018-01-29","close":21020.7695},{"date":"2018-01-30","close":20602.2109},{"date":"2018-01-31","close":20648.7188},{"date":"2018-02-01","close":19858.1152},{"date":"2018-02-02","close":19486.0664},{"date":"2018-02-05","close":17765.3418},{"date":"2018-02-06","close":17718.834},{"date":"2018-02-07","close":16556.1797},{"date":"2018-02-08","close":17625.8223},{"date":"2018-02-09","close":17207.2656},{"date":"2018-02-12","close":17021.2422},{"date":"2018-02-13","close":16602.6855},{"date":"2018-02-14","close":16742.207},{"date":"2018-02-19","close":17672.3281},{"date":"2018-02-20","close":17346.7852},{"date":"2018-02-21","close":18044.375},{"date":"2018-02-22","close":17672.3281},{"date":"2018-02-23","close":17532.8066},{"date":"2018-02-26","close":17579.3164},{"date":"2018-02-27","close":16928.2305},{"date":"2018-02-28","close":16742.207},{"date":"2018-03-02","close":16835.2168},{"date":"2018-03-05","close":15626.0586},{"date":"2018-03-06","close":16556.1797},{"date":"2018-03-07","close":16230.6377},{"date":"2018-03-08","close":16556.1797},{"date":"2018-03-09","close":16835.2168},{"date":"2018-03-12","close":17997.8711},{"date":"2018-03-13","close":17672.3281},{"date":"2018-03-14","close":17625.8223},{"date":"2018-03-15","close":17300.2773},{"date":"2018-03-16","close":17114.2539},{"date":"2018-03-19","close":17393.291},{"date":"2018-03-20","close":16788.7109},{"date":"2018-03-21","close":16788.7109},{"date":"2018-03-22","close":16649.1914},{"date":"2018-03-23","close":15672.5645},{"date":"2018-03-26","close":16323.6504},{"date":"2018-03-27","close":16137.626},{"date":"2018-03-28","close":16091.1191},{"date":"2018-03-29","close":16277.1436},{"date":"2018-03-30","close":16323.6504},{"date":"2018-04-02","close":16277.1436},{"date":"2018-04-03","close":16928.2305},{"date":"2018-04-04","close":16137.626},{"date":"2018-04-05","close":15998.1074},{"date":"2018-04-06","close":15998.1074},{"date":"2018-04-09","close":15440.0332},{"date":"2018-04-10","close":14881.96},{"date":"2018-04-11","close":15905.0947},{"date":"2018-04-12","close":16137.626},{"date":"2018-04-13","close":16230.6377},{"date":"2018-04-16","close":16509.6738},{"date":"2018-04-17","close":16509.6738},{"date":"2018-04-18","close":16788.7109},{"date":"2018-04-19","close":16742.207},{"date":"2018-04-20","close":16323.6504},{"date":"2018-04-23","close":16649.1914},{"date":"2018-04-24","close":15672.5645},{"date":"2018-04-25","close":15393.5283},{"date":"2018-04-26","close":15440.0332},{"date":"2018-04-27","close":15951.6016},{"date":"2018-04-30","close":18509.4375},{"date":"2018-05-02","close":17718.834},{"date":"2018-05-03","close":16137.626},{"date":"2018-05-04","close":16649.1914},{"date":"2018-05-08","close":16323.6504},{"date":"2018-05-09","close":15765.5762},{"date":"2018-05-10","close":16602.6855},{"date":"2018-05-11","close":16230.6377},{"date":"2018-05-14","close":17253.7715},{"date":"2018-05-15","close":17858.3516},{"date":"2018-05-16","close":16370.1562},{"date":"2018-05-17","close":16184.1309},{"date":"2018-05-18","close":16044.6133},{"date":"2018-05-21","close":16137.626},{"date":"2018-05-23","close":15765.5762},{"date":"2018-05-24","close":15719.0703},{"date":"2018-05-25","close":15114.4902},{"date":"2018-05-28","close":16556.1797},{"date":"2018-05-29","close":16788.7109},{"date":"2018-05-30","close":16509.6738},{"date":"2018-05-31","close":15998.1074},{"date":"2018-06-01","close":15672.5645},{"date":"2018-06-04","close":15440.0332},{"date":"2018-06-05","close":15486.54},{"date":"2018-06-07","close":15812.082},{"date":"2018-06-08","close":15626.0586},{"date":"2018-06-11","close":15626.0586},{"date":"2018-06-12","close":15533.0459},{"date":"2018-06-14","close":15067.9854},{"date":"2018-06-15","close":14788.9473},{"date":"2018-06-18","close":13858.8252},{"date":"2018-06-19","close":13858.8252},{"date":"2018-06-20","close":14230.875},{"date":"2018-06-21","close":13486.7764},{"date":"2018-06-22","close":13207.7393},{"date":"2018-06-25","close":13812.3193},{"date":"2018-06-26","close":13440.2715},{"date":"2018-06-27","close":13440.2715},{"date":"2018-06-28","close":13068.2207},{"date":"2018-06-29","close":12928.7021},{"date":"2018-07-02","close":12138.0986},{"date":"2018-07-03","close":12184.6055},{"date":"2018-07-04","close":12649.665},{"date":"2018-07-05","close":12231.1094},{"date":"2018-07-06","close":12463.6436},{"date":"2018-07-09","close":12184.6055},{"date":"2018-07-10","close":12370.6289},{"date":"2018-07-11","close":12277.6172},{"date":"2018-07-12","close":12463.6436},{"date":"2018-07-13","close":12835.6904},{"date":"2018-07-16","close":12835.6904},{"date":"2018-07-17","close":12603.1602},{"date":"2018-07-18","close":12975.21},{"date":"2018-07-19","close":13393.7646},{"date":"2018-07-20","close":13114.7275},{"date":"2018-07-23","close":12928.7021},{"date":"2018-07-24","close":13393.7646},{"date":"2018-07-25","close":12882.1973},{"date":"2018-07-26","close":13114.7275},{"date":"2018-07-27","close":13114.7275},{"date":"2018-07-30","close":13300.7529},{"date":"2018-07-31","close":13161.2334},{"date":"2018-08-01","close":13347.2578},{"date":"2018-08-02","close":13068.2207},{"date":"2018-08-03","close":13812.3193},{"date":"2018-08-06","close":13579.7881},{"date":"2018-08-07","close":13765.8125},{"date":"2018-08-08","close":13254.2451},{"date":"2018-08-09","close":13021.7158},{"date":"2018-08-10","close":13114.7275},{"date":"2018-08-13","close":12556.6533},{"date":"2018-08-14","close":12649.665},{"date":"2018-08-16","close":13021.7158},{"date":"2018-08-17","close":13719.3076},{"date":"2018-08-20","close":13533.2822},{"date":"2018-08-21","close":14044.8496},{"date":"2018-08-22","close":13951.8379},{"date":"2018-08-23","close":13951.8379},{"date":"2018-08-24","close":14044.8496},{"date":"2018-08-27","close":13905.3311},{"date":"2018-08-28","close":14416.8994},{"date":"2018-08-29","close":14323.8867},{"date":"2018-08-30","close":14370.3936},{"date":"2018-08-31","close":14602.9229},{"date":"2018-09-03","close":14695.9355},{"date":"2018-09-04","close":14742.4424},{"date":"2018-09-05","close":14044.8496},{"date":"2018-09-06","close":14370.3936},{"date":"2018-09-07","close":14974.9727},{"date":"2018-09-10","close":14974.9727},{"date":"2018-09-11","close":15207.5029},{"date":"2018-09-12","close":15672.5645},{"date":"2018-09-13","close":15812.082},{"date":"2018-09-14","close":15951.6016},{"date":"2018-09-17","close":15765.5762},{"date":"2018-09-18","close":15719.0703},{"date":"2018-09-19","close":15905.0947},{"date":"2018-09-20","close":15626.0586},{"date":"2018-09-21","close":15812.082},{"date":"2018-09-27","close":16091.1191},{"date":"2018-09-28","close":16091.1191},{"date":"2018-10-01","close":15719.0703},{"date":"2018-10-02","close":14835.4541},{"date":"2018-10-04","close":15114.4902},{"date":"2018-10-05","close":14695.9355},{"date":"2018-10-08","close":15114.4902},{"date":"2018-10-10","close":14416.8994},{"date":"2018-10-11","close":13533.2822},{"date":"2018-10-12","close":14044.8496},{"date":"2018-10-15","close":13812.3193},{"date":"2018-10-16","close":15021.4785},{"date":"2018-10-17","close":15067.9854},{"date":"2018-10-18","close":14602.9229},{"date":"2018-10-19","close":14974.9727},{"date":"2018-10-22","close":14742.4424},{"date":"2018-10-23","close":14463.4043},{"date":"2018-10-24","close":14044.8496},{"date":"2018-10-25","close":14137.8613},{"date":"2018-10-26","close":13951.8379},{"date":"2018-10-29","close":13858.8252},{"date":"2018-10-30","close":14928.4668},{"date":"2018-10-31","close":14881.96},{"date":"2018-11-01","close":15300.5146},{"date":"2018-11-02","close":15812.082},{"date":"2018-11-05","close":16137.626},{"date":"2018-11-06","close":16184.1309},{"date":"2018-11-07","close":15858.5889},{"date":"2018-11-08","close":16928.2305},{"date":"2018-11-09","close":16742.207},{"date":"2018-11-12","close":16277.1436},{"date":"2018-11-13","close":16184.1309},{"date":"2018-11-14","close":15393.5283},{"date":"2018-11-15","close":15579.5518},{"date":"2018-11-16","close":15254.0098},{"date":"2018-11-19","close":15533.0459},{"date":"2018-11-20","close":15021.4785},{"date":"2018-11-21","close":14974.9727},{"date":"2018-11-22","close":14788.9473},{"date":"2018-11-23","close":14742.4424},{"date":"2018-11-26","close":14974.9727},{"date":"2018-11-27","close":15207.5029},{"date":"2018-11-28","close":15160.9961},{"date":"2018-11-29","close":14928.4668},{"date":"2018-11-30","close":14695.9355},{"date":"2018-12-03","close":15160.9961},{"date":"2018-12-04","close":15300.5146},{"date":"2018-12-05","close":15067.9854},{"date":"2018-12-06","close":15300.5146},{"date":"2018-12-07","close":15486.54},{"date":"2018-12-10","close":14649.4297},{"date":"2018-12-11","close":14602.9229},{"date":"2018-12-12","close":14649.4297},{"date":"2018-12-13","close":14835.4541},{"date":"2018-12-14","close":14416.8994},{"date":"2018-12-17","close":13951.8379},{"date":"2018-12-18","close":13765.8125},{"date":"2018-12-19","close":13951.8379},{"date":"2018-12-20","close":14230.875},{"date":"2018-12-21","close":14137.8613},{"date":"2018-12-24","close":13765.8125},{"date":"2018-12-26","close":13347.2578},{"date":"2018-12-27","close":13952.7959},{"date":"2018-12-28","close":14839.4287},{"date":"2019-01-02","close":14932.7588},{"date":"2019-01-03","close":15166.083},{"date":"2019-01-04","close":15166.083},{"date":"2019-01-07","close":15119.418},{"date":"2019-01-08","close":14886.0947},{"date":"2019-01-09","close":15119.418},{"date":"2019-01-10","close":14932.7588},{"date":"2019-01-11","close":15026.0889},{"date":"2019-01-14","close":15119.418},{"date":"2019-01-15","close":15166.083},{"date":"2019-01-16","close":15632.7314},{"date":"2019-01-17","close":15072.7529},{"date":"2019-01-18","close":15166.083},{"date":"2019-01-21","close":15166.083},{"date":"2019-01-22","close":15026.0889},{"date":"2019-01-23","close":15072.7529},{"date":"2019-01-24","close":15072.7529},{"date":"2019-01-25","close":15399.4072},{"date":"2019-01-28","close":15026.0889},{"date":"2019-01-29","close":14699.4336},{"date":"2019-01-30","close":14746.0986},{"date":"2019-01-31","close":14652.7686},{"date":"2019-02-01","close":14792.7646},{"date":"2019-02-07","close":14839.4287},{"date":"2019-02-08","close":14746.0986},{"date":"2019-02-11","close":14326.1152},{"date":"2019-02-12","close":14326.1152},{"date":"2019-02-13","close":14232.7852},{"date":"2019-02-14","close":14559.4395},{"date":"2019-02-15","close":14419.4453},{"date":"2019-02-18","close":14512.7744},{"date":"2019-02-19","close":14466.1104},{"date":"2019-02-20","close":14279.4512},{"date":"2019-02-21","close":14279.4512},{"date":"2019-02-22","close":14092.79},{"date":"2019-02-25","close":14372.7803},{"date":"2019-02-26","close":14279.4512},{"date":"2019-02-27","close":14512.7744},{"date":"2019-02-28","close":13906.1318},{"date":"2019-03-04","close":13859.4668},{"date":"2019-03-05","close":13999.4609},{"date":"2019-03-06","close":13812.8008},{"date":"2019-03-07","close":13626.1426},{"date":"2019-03-08","close":13439.4824},{"date":"2019-03-11","close":13486.1484},{"date":"2019-03-12","close":13766.1377},{"date":"2019-03-13","close":13859.4668},{"date":"2019-03-14","close":13952.7959},{"date":"2019-03-15","close":13579.4775},{"date":"2019-03-18","close":13906.1318},{"date":"2019-03-19","close":13859.4668},{"date":"2019-03-20","close":13859.4668},{"date":"2019-03-21","close":13766.1377},{"date":"2019-03-22","close":14046.126},{"date":"2019-03-25","close":13766.1377},{"date":"2019-03-26","close":14559.4395},{"date":"2019-03-27","close":14326.1152},{"date":"2019-03-28","close":14372.7803},{"date":"2019-03-29","close":14559.4395},{"date":"2019-04-01","close":14792.7646},{"date":"2019-04-02","close":14746.0986},{"date":"2019-04-03","close":14979.4238},{"date":"2019-04-04","close":14979.4238},{"date":"2019-04-05","close":14932.7588},{"date":"2019-04-08","close":15026.0889},{"date":"2019-04-09","close":15119.418},{"date":"2019-04-10","close":15212.7471},{"date":"2019-04-11","close":15166.083},{"date":"2019-04-12","close":15446.0732},{"date":"2019-04-15","close":15306.0781},{"date":"2019-04-16","close":15306.0781},{"date":"2019-04-17","close":15399.4072},{"date":"2019-04-18","close":15306.0781},{"date":"2019-04-19","close":15539.4023},{"date":"2019-04-22","close":15492.7373},{"date":"2019-04-23","close":15726.0615},{"date":"2019-04-24","close":15492.7373},{"date":"2019-04-25","close":15492.7373},{"date":"2019-04-26","close":15212.7471},{"date":"2019-04-29","close":15352.7412},{"date":"2019-04-30","close":15399.4072},{"date":"2019-05-02","close":15259.4121},{"date":"2019-05-03","close":15026.0889},{"date":"2019-05-07","close":14839.4287},{"date":"2019-05-08","close":14699.4336},{"date":"2019-05-09","close":14186.1211},{"date":"2019-05-10","close":14419.4453},{"date":"2019-05-13","close":13952.7959},{"date":"2019-05-14","close":13906.1318},{"date":"2019-05-15","close":14139.4561},{"date":"2019-05-16","close":13486.1484},{"date":"2019-05-17","close":13299.4873},{"date":"2019-05-20","close":12832.8398},{"date":"2019-05-21","close":13112.8281},{"date":"2019-05-22","close":12972.834},{"date":"2019-05-23","close":12879.5049},{"date":"2019-05-24","close":12506.1865},{"date":"2019-05-27","close":12646.1797},{"date":"2019-05-28","close":12879.5049},{"date":"2019-05-29","close":12972.834},{"date":"2019-05-30","close":12879.5049},{"date":"2019-05-31","close":13066.1641},{"date":"2019-06-03","close":12972.834},{"date":"2019-06-04","close":13299.4873},{"date":"2019-06-05","close":13112.8281},{"date":"2019-06-07","close":13159.4932},{"date":"2019-06-10","close":13159.4932},{"date":"2019-06-11","close":13252.8232},{"date":"2019-06-12","close":13206.1582},{"date":"2019-06-13","close":13392.8174},{"date":"2019-06-14","close":13626.1426},{"date":"2019-06-17","close":13159.4932},{"date":"2019-06-18","close":13159.4932},{"date":"2019-06-19","close":13392.8174},{"date":"2019-06-20","close":13532.8135},{"date":"2019-06-21","close":13579.4775},{"date":"2019-06-24","close":13532.8135},{"date":"2019-06-25","close":13346.1533},{"date":"2019-06-26","close":13346.1533},{"date":"2019-06-27","close":13392.8174},{"date":"2019-06-28","close":13159.4932},{"date":"2019-07-01","close":13392.8174},{"date":"2019-07-02","close":13159.4932},{"date":"2019-07-03","close":13159.4932},{"date":"2019-07-04","close":13159.4932},{"date":"2019-07-05","close":13206.1582},{"date":"2019-07-08","close":12832.8398},{"date":"2019-07-09","close":12599.5146},{"date":"2019-07-10","close":12646.1797},{"date":"2019-07-11","close":13019.5},{"date":"2019-07-12","close":13206.1582},{"date":"2019-07-15","close":13019.5},{"date":"2019-07-16","close":13392.8174},{"date":"2019-07-17","close":13206.1582},{"date":"2019-07-18","close":12972.834},{"date":"2019-07-19","close":13066.1641},{"date":"2019-07-22","close":12879.5049},{"date":"2019-07-23","close":12646.1797},{"date":"2019-07-24","close":12646.1797},{"date":"2019-07-25","close":12319.5264},{"date":"2019-07-26","close":12039.5361},{"date":"2019-07-29","close":12086.2012},{"date":"2019-07-30","close":12552.8496},{"date":"2019-07-31","close":12739.5098},{"date":"2019-08-01","close":12459.5205},{"date":"2019-08-02","close":12272.8604},{"date":"2019-08-05","close":11432.8926},{"date":"2019-08-06","close":10592.9248},{"date":"2019-08-07","close":10966.2461},{"date":"2019-08-08","close":11339.5635},{"date":"2019-08-09","close":11666.2178},{"date":"2019-08-12","close":11946.207},{"date":"2019-08-13","close":11759.5469},{"date":"2019-08-14","close":12039.5361},{"date":"2019-08-16","close":12039.5361},{"date":"2019-08-19","close":12226.1973},{"date":"2019-08-20","close":12552.8496},{"date":"2019-08-21","close":13019.5},{"date":"2019-08-22","close":12832.8398},{"date":"2019-08-23","close":12786.1738},{"date":"2019-08-26","close":12132.8652},{"date":"2019-08-27","close":12506.1865},{"date":"2019-08-28","close":12739.5098},{"date":"2019-08-29","close":12646.1797},{"date":"2019-08-30","close":12692.8438},{"date":"2019-09-02","close":12926.1699},{"date":"2019-09-03","close":13066.1641},{"date":"2019-09-04","close":13112.8281},{"date":"2019-09-05","close":13299.4873},{"date":"2019-09-06","close":13299.4873},{"date":"2019-09-09","close":13392.8174},{"date":"2019-09-10","close":13486.1484},{"date":"2019-09-11","close":13486.1484},{"date":"2019-09-16","close":13906.1318},{"date":"2019-09-17","close":14092.79},{"date":"2019-09-18","close":13906.1318},{"date":"2019-09-19","close":13906.1318},{"date":"2019-09-20","close":13952.7959},{"date":"2019-09-23","close":13906.1318},{"date":"2019-09-24","close":13952.7959},{"date":"2019-09-25","close":13999.4609},{"date":"2019-09-26","close":14326.1152},{"date":"2019-09-27","close":14279.4512},{"date":"2019-09-30","close":14232.7852},{"date":"2019-10-01","close":14326.1152},{"date":"2019-10-02","close":13999.4609},{"date":"2019-10-04","close":13999.4609},{"date":"2019-10-07","close":13952.7959},{"date":"2019-10-08","close":14139.4561},{"date":"2019-10-10","close":14046.126},{"date":"2019-10-11","close":13812.8008},{"date":"2019-10-14","close":13859.4668},{"date":"2019-10-15","close":14186.1211},{"date":"2019-10-16","close":14092.79},{"date":"2019-10-17","close":14186.1211},{"date":"2019-10-18","close":13999.4609},{"date":"2019-10-21","close":13859.4668},{"date":"2019-10-22","close":13859.4668},{"date":"2019-10-23","close":13952.7959},{"date":"2019-10-24","close":13719.4717},{"date":"2019-10-25","close":13906.1318},{"date":"2019-10-28","close":14279.4512},{"date":"2019-10-29","close":13906.1318},{"date":"2019-10-30","close":13999.4609},{"date":"2019-10-31","close":13906.1318},{"date":"2019-11-01","close":14046.126},{"date":"2019-11-04","close":14139.4561},{"date":"2019-11-05","close":14559.4395},{"date":"2019-11-06","close":14652.7686},{"date":"2019-11-07","close":14466.1104},{"date":"2019-11-08","close":14372.7803},{"date":"2019-11-11","close":14139.4561},{"date":"2019-11-12","close":14372.7803},{"date":"2019-11-13","close":14419.4453},{"date":"2019-11-14","close":14559.4395},{"date":"2019-11-15","close":15119.418},{"date":"2019-11-18","close":14886.0947},{"date":"2019-11-19","close":15072.7529},{"date":"2019-11-20","close":15166.083},{"date":"2019-11-21","close":14372.7803},{"date":"2019-11-22","close":14419.4453},{"date":"2019-11-25","close":14979.4238},{"date":"2019-11-26","close":14979.4238},{"date":"2019-11-27","close":14652.7686},{"date":"2019-11-28","close":14606.1045},{"date":"2019-11-29","close":14279.4512},{"date":"2019-12-02","close":14232.7852},{"date":"2019-12-03","close":14092.79},{"date":"2019-12-04","close":13952.7959},{"date":"2019-12-05","close":13766.1377},{"date":"2019-12-06","close":14046.126},{"date":"2019-12-09","close":13906.1318},{"date":"2019-12-10","close":13672.8066},{"date":"2019-12-11","close":13766.1377},{"date":"2019-12-12","close":14092.79},{"date":"2019-12-13","close":14326.1152},{"date":"2019-12-16","close":14186.1211},{"date":"2019-12-17","close":14279.4512},{"date":"2019-12-18","close":14046.126},{"date":"2019-12-19","close":13952.7959},{"date":"2019-12-20","close":13766.1377},{"date":"2019-12-23","close":13579.4775},{"date":"2019-12-24","close":13812.8008},{"date":"2019-12-26","close":14279.4512},{"date":"2019-12-27","close":14418.1201},{"date":"2019-12-30","close":14887.7646},{"date":"2020-01-02","close":14793.8359},{"date":"2020-01-03","close":14887.7646},{"date":"2020-01-06","close":14746.8711},{"date":"2020-01-07","close":14746.8711},{"date":"2020-01-08","close":14183.2969},{"date":"2020-01-09","close":14934.7295},{"date":"2020-01-10","close":15216.5176},{"date":"2020-01-13","close":15310.4463},{"date":"2020-01-14","close":15028.6582},{"date":"2020-01-15","close":16249.7373},{"date":"2020-01-16","close":16155.8076},{"date":"2020-01-17","close":16061.8789},{"date":"2020-01-20","close":16249.7373},{"date":"2020-01-21","close":16061.8789},{"date":"2020-01-22","close":16625.4531},{"date":"2020-01-23","close":16390.6309},{"date":"2020-01-28","close":15827.0566},{"date":"2020-01-29","close":15920.9854},{"date":"2020-01-30","close":15780.0918},{"date":"2020-01-31","close":15639.1982},{"date":"2020-02-03","close":15827.0566},{"date":"2020-02-04","close":16061.8789},{"date":"2020-02-05","close":15639.1982},{"date":"2020-02-06","close":16061.8789},{"date":"2020-02-07","close":16578.4883},{"date":"2020-02-10","close":16484.5605},{"date":"2020-02-11","close":16625.4531},{"date":"2020-02-12","close":16719.3848},{"date":"2020-02-13","close":16860.2754},{"date":"2020-02-14","close":16484.5605},{"date":"2020-02-17","close":17001.1699},{"date":"2020-02-18","close":16672.418},{"date":"2020-02-19","close":17142.0645},{"date":"2020-02-20","close":17564.7461},{"date":"2020-02-21","close":18034.3906},{"date":"2020-02-24","close":16907.2422},{"date":"2020-02-25","close":17329.9219},{"date":"2020-02-26","close":16766.3457},{"date":"2020-02-27","close":16202.7725},{"date":"2020-02-28","close":15028.6582},{"date":"2020-03-02","close":15498.3047},{"date":"2020-03-03","close":15263.4814},{"date":"2020-03-04","close":15827.0566},{"date":"2020-03-05","close":15920.9854},{"date":"2020-03-06","close":15498.3047},{"date":"2020-03-09","close":14499.0},{"date":"2020-03-10","close":15169.5518},{"date":"2020-03-11","close":14230.2607},{"date":"2020-03-12","close":13113.0},{"date":"2020-03-13","close":12210.7852},{"date":"2020-03-16","close":11835.0684},{"date":"2020-03-17","close":12163.8203},{"date":"2020-03-18","close":11412.3877},{"date":"2020-03-19","close":10426.1328},{"date":"2020-03-20","close":11365.4229},{"date":"2020-03-23","close":10426.1328},{"date":"2020-03-24","close":11788.1045},{"date":"2020-03-25","close":12163.8203},{"date":"2020-03-26","close":12022.9277},{"date":"2020-03-27","close":12069.8916},{"date":"2020-03-30","close":12069.8916},{"date":"2020-03-31","close":12492.5723},{"date":"2020-04-01","close":12116.8564},{"date":"2020-04-02","close":12398.6436},{"date":"2020-04-03","close":12351.6787},{"date":"2020-04-06","close":12962.2178},{"date":"2020-04-07","close":13009.1836},{"date":"2020-04-08","close":13009.1836},{"date":"2020-04-09","close":13948.4746},{"date":"2020-04-10","close":14042.4033},{"date":"2020-04-13","close":13244.0059},{"date":"2020-04-14","close":13384.8994},{"date":"2020-04-16","close":13901.5088},{"date":"2020-04-17","close":14042.4033},{"date":"2020-04-20","close":14934.7295},{"date":"2020-04-21","close":14746.8711},{"date":"2020-04-22","close":15028.6582},{"date":"2020-04-23","close":14934.7295},{"date":"2020-04-24","close":14887.7646},{"date":"2020-04-27","close":15169.5518},{"date":"2020-04-28","close":15122.5879},{"date":"2020-04-29","close":15451.3389},{"date":"2020-05-04","close":15451.3389},{"date":"2020-05-06","close":15920.9854},{"date":"2020-05-07","close":16437.5957},{"date":"2020-05-08","close":16296.7021},{"date":"2020-05-11","close":15967.9502},{"date":"2020-05-12","close":15639.1982},{"date":"2020-05-13","close":15827.0566},{"date":"2020-05-14","close":15498.3047},{"date":"2020-05-15","close":15967.9502},{"date":"2020-05-18","close":15498.3047},{"date":"2020-05-19","close":15686.1621},{"date":"2020-05-20","close":16061.8789},{"date":"2020-05-21","close":15874.0205},{"date":"2020-05-22","close":15169.5518},{"date":"2020-05-25","close":15827.0566},{"date":"2020-05-26","close":16108.8447},{"date":"2020-05-27","close":15920.9854},{"date":"2020-05-28","close":15263.4814},{"date":"2020-05-29","close":14840.8008},{"date":"2020-06-01","close":15310.4463},{"date":"2020-06-02","close":15404.376},{"date":"2020-06-03","close":15404.376},{"date":"2020-06-04","close":15639.1982},{"date":"2020-06-05","close":15780.0918},{"date":"2020-06-08","close":15733.127},{"date":"2020-06-09","close":15592.2334},{"date":"2020-06-10","close":15780.0918},{"date":"2020-06-11","close":15310.4463},{"date":"2020-06-12","close":15028.6582},{"date":"2020-06-15","close":14371.1553},{"date":"2020-06-16","close":15404.376},{"date":"2020-06-17","close":15122.5879},{"date":"2020-06-18","close":15028.6582},{"date":"2020-06-19","close":15216.5176},{"date":"2020-06-22","close":15028.6582},{"date":"2020-06-23","close":14887.7646},{"date":"2020-06-24","close":15545.2695},{"date":"2020-06-25","close":14981.6953},{"date":"2020-06-26","close":15639.1982},{"date":"2020-06-29","close":15075.624},{"date":"2020-06-30","close":15310.4463},{"date":"2020-07-01","close":15263.4814},{"date":"2020-07-02","close":15404.376},{"date":"2020-07-03","close":15545.2695},{"date":"2020-07-06","close":15686.1621},{"date":"2020-07-07","close":15451.3389},{"date":"2020-07-08","close":15357.4102},{"date":"2020-07-09","close":15357.4102},{"date":"2020-07-10","close":15075.624},{"date":"2020-07-13","close":15498.3047},{"date":"2020-07-14","close":15263.4814},{"date":"2020-07-15","close":15357.4102},{"date":"2020-07-16","close":15216.5176},{"date":"2020-07-17","close":15310.4463},{"date":"2020-07-20","close":15357.4102},{"date":"2020-07-21","close":17799.5684},{"date":"2020-07-22","close":17752.6035},{"date":"2020-07-23","close":17001.1699},{"date":"2020-07-24","close":17423.8516},{"date":"2020-07-27","close":17611.709},{"date":"2020-07-28","close":18316.1777},{"date":"2020-07-29","close":18410.1074},{"date":"2020-07-30","close":19255.4707},{"date":"2020-07-31","close":19067.6094},{"date":"2020-08-03","close":19490.293},{"date":"2020-08-04","close":19443.3281},{"date":"2020-08-05","close":19255.4707},{"date":"2020-08-06","close":19584.2207},{"date":"2020-08-07","close":19396.3633},{"date":"2020-08-10","close":20335.6543},{"date":"2020-08-11","close":20335.6543},{"date":"2020-08-12","close":20288.6895},{"date":"2020-08-13","close":20664.4062},{"date":"2020-08-14","close":20617.4434},{"date":"2020-08-18","close":19067.6094},{"date":"2020-08-19","close":20382.6191},{"date":"2020-08-20","close":19725.1133},{"date":"2020-08-21","close":19912.9727},{"date":"2020-08-24","close":20147.7949},{"date":"2020-08-25","close":21744.5918},{"date":"2020-08-26","close":21791.5547},{"date":"2020-08-27","close":22073.3438},{"date":"2020-08-28","close":21697.627},{"date":"2020-08-31","close":22355.1309},{"date":"2020-09-01","close":21838.5176},{"date":"2020-09-02","close":22026.377},{"date":"2020-09-03","close":22261.1992},{"date":"2020-09-04","close":21321.9082},{"date":"2020-09-07","close":21932.4492},{"date":"2020-09-08","close":21556.7305},{"date":"2020-09-09","close":21650.6621},{"date":"2020-09-10","close":21603.6953},{"date":"2020-09-11","close":21650.6621},{"date":"2020-09-14","close":21650.6621},{"date":"2020-09-15","close":22167.2715},{"date":"2020-09-16","close":20805.2988},{"date":"2020-09-17","close":20241.7246},{"date":"2020-09-18","close":20758.334},{"date":"2020-09-21","close":20241.7246},{"date":"2020-09-22","close":19302.4316},{"date":"2020-09-23","close":19959.9355},{"date":"2020-09-24","close":19067.6094},{"date":"2020-09-25","close":18879.752},{"date":"2020-09-28","close":19443.3281},{"date":"2020-09-29","close":19537.2559},{"date":"2020-10-05","close":19631.1855},{"date":"2020-10-06","close":19959.9355},{"date":"2020-10-07","close":20006.9023},{"date":"2020-10-08","close":20100.832},{"date":"2020-10-12","close":20100.832},{"date":"2020-10-13","close":20100.832},{"date":"2020-10-14","close":19772.0781},{"date":"2020-10-15","close":19725.1133},{"date":"2020-10-16","close":19443.3281},{"date":"2020-10-19","close":19302.4316},{"date":"2020-10-20","close":19349.3965},{"date":"2020-10-21","close":19631.1855},{"date":"2020-10-22","close":19443.3281},{"date":"2020-10-23","close":19067.6094},{"date":"2020-10-26","close":18551.002},{"date":"2020-10-27","close":18926.7168},{"date":"2020-10-28","close":19302.4316},{"date":"2020-10-29","close":19584.2207},{"date":"2020-10-30","close":19631.1855},{"date":"2020-11-02","close":19537.2559},{"date":"2020-11-03","close":19725.1133},{"date":"2020-11-04","close":19912.9727},{"date":"2020-11-05","close":20006.9023},{"date":"2020-11-06","close":19912.9727},{"date":"2020-11-09","close":19959.9355},{"date":"2020-11-10","close":19725.1133},{"date":"2020-11-11","close":20335.6543},{"date":"2020-11-12","close":20147.7949},{"date":"2020-11-13","close":19631.1855},{"date":"2020-11-16","close":19537.2559},{"date":"2020-11-17","close":19443.3281},{"date":"2020-11-18","close":19255.4707},{"date":"2020-11-19","close":19396.3633},{"date":"2020-11-20","close":19772.0781},{"date":"2020-11-23","close":19725.1133},{"date":"2020-11-24","close":20664.4062},{"date":"2020-11-25","close":20241.7246},{"date":"2020-11-26","close":20335.6543},{"date":"2020-11-27","close":20147.7949},{"date":"2020-11-30","close":19725.1133},{"date":"2020-12-01","close":19537.2559},{"date":"2020-12-02","close":19912.9727},{"date":"2020-12-03","close":19537.2559},{"date":"2020-12-04","close":19302.4316},{"date":"2020-12-07","close":19349.3965},{"date":"2020-12-08","close":19819.0449},{"date":"2020-12-09","close":19490.293},{"date":"2020-12-10","close":19678.1504},{"date":"2020-12-11","close":19443.3281},{"date":"2020-12-14","close":19255.4707},{"date":"2020-12-15","close":19255.4707},{"date":"2020-12-16","close":19396.3633},{"date":"2020-12-17","close":19396.3633},{"date":"2020-12-18","close":19161.541},{"date":"2020-12-21","close":19114.5742},{"date":"2020-12-22","close":18785.8242},{"date":"2020-12-23","close":18973.6836},{"date":"2020-12-24","close":19114.5742},{"date":"2020-12-28","close":19067.6094},{"date":"2020-12-29","close":18655.0},{"date":"2020-12-30","close":18840.0},{"date":"2021-01-04","close":19717.0},{"date":"2021-01-05","close":20134.0},{"date":"2021-01-06","close":19809.0},{"date":"2021-01-07","close":19948.0},{"date":"2021-01-08","close":19948.0},{"date":"2021-01-11","close":19533.0},{"date":"2021-01-12","close":19394.0},{"date":"2021-01-13","close":19210.0},{"date":"2021-01-14","close":19625.0},{"date":"2021-01-15","close":19256.0},{"date":"2021-01-18","close":18886.0},{"date":"2021-01-19","close":18932.0},{"date":"2021-01-20","close":19302.0},{"date":"2021-01-21","close":19625.0},{"date":"2021-01-22","close":19256.0},{"date":"2021-01-25","close":19486.0},{"date":"2021-01-26","close":19210.0},{"date":"2021-01-27","close":18979.0},{"date":"2021-01-28","close":18562.0},{"date":"2021-01-29","close":18286.0},{"date":"2021-02-01","close":18701.0},{"date":"2021-02-02","close":18747.0},{"date":"2021-02-03","close":18747.0},{"date":"2021-02-04","close":18655.0},{"date":"2021-02-05","close":18840.0},{"date":"2021-02-08","close":18562.0},{"date":"2021-02-09","close":18286.0},{"date":"2021-02-10","close":18562.0},{"date":"2021-02-15","close":18516.0},{"date":"2021-02-16","close":18516.0},{"date":"2021-02-17","close":19025.0},{"date":"2021-02-18","close":18886.0},{"date":"2021-02-19","close":18562.0},{"date":"2021-02-22","close":18701.0},{"date":"2021-02-23","close":18516.0},{"date":"2021-02-24","close":18240.0},{"date":"2021-02-25","close":18470.0},{"date":"2021-02-26","close":18332.0},{"date":"2021-03-02","close":17825.0},{"date":"2021-03-03","close":17639.0},{"date":"2021-03-04","close":17455.0},{"date":"2021-03-05","close":17085.0},{"date":"2021-03-08","close":16762.0},{"date":"2021-03-09","close":17177.0},{"date":"2021-03-10","close":17316.0},{"date":"2021-03-11","close":17871.0},{"date":"2021-03-12","close":18379.0},{"date":"2021-03-15","close":18044.0},{"date":"2021-03-16","close":18283.0},{"date":"2021-03-17","close":18139.0},{"date":"2021-03-18","close":18283.0},{"date":"2021-03-19","close":18044.0},{"date":"2021-03-22","close":18091.0},{"date":"2021-03-23","close":17996.0},{"date":"2021-03-24","close":18091.0},{"date":"2021-03-25","close":17996.0},{"date":"2021-03-26","close":17900.0},{"date":"2021-03-29","close":17565.0},{"date":"2021-03-30","close":17661.0},{"date":"2021-03-31","close":17421.0},{"date":"2021-04-01","close":17900.0},{"date":"2021-04-02","close":17565.0},{"date":"2021-04-05","close":18379.0},{"date":"2021-04-06","close":18091.0},{"date":"2021-04-07","close":17996.0},{"date":"2021-04-08","close":18139.0},{"date":"2021-04-09","close":18570.0},{"date":"2021-04-12","close":18905.0},{"date":"2021-04-13","close":19431.0},{"date":"2021-04-14","close":19288.0},{"date":"2021-04-15","close":18857.0},{"date":"2021-04-16","close":19384.0},{"date":"2021-04-19","close":19671.0},{"date":"2021-04-20","close":19479.0},{"date":"2021-04-21","close":19575.0},{"date":"2021-04-22","close":19479.0},{"date":"2021-04-23","close":19384.0},{"date":"2021-04-26","close":19336.0},{"date":"2021-04-27","close":19192.0},{"date":"2021-04-28","close":18618.0},{"date":"2021-04-29","close":18666.0},{"date":"2021-04-30","close":18522.0},{"date":"2021-05-03","close":17804.0},{"date":"2021-05-04","close":18187.0},{"date":"2021-05-06","close":19144.0},{"date":"2021-05-07","close":18714.0},{"date":"2021-05-10","close":18522.0},{"date":"2021-05-11","close":18331.0},{"date":"2021-05-12","close":17948.0},{"date":"2021-05-13","close":18044.0},{"date":"2021-05-14","close":18618.0},{"date":"2021-05-17","close":18091.0},{"date":"2021-05-18","close":18187.0},{"date":"2021-05-20","close":18187.0},{"date":"2021-05-21","close":18139.0},{"date":"2021-05-24","close":18187.0},{"date":"2021-05-25","close":18044.0},{"date":"2021-05-26","close":18044.0},{"date":"2021-05-27","close":17900.0},{"date":"2021-05-28","close":17900.0},{"date":"2021-05-31","close":18091.0},{"date":"2021-06-01","close":18187.0},{"date":"2021-06-02","close":18139.0},{"date":"2021-06-03","close":18187.0},{"date":"2021-06-04","close":18283.0},{"date":"2021-06-07","close":18809.0},{"date":"2021-06-08","close":18522.0},{"date":"2021-06-09","close":18235.0},{"date":"2021-06-10","close":18809.0},{"date":"2021-06-11","close":18905.0},{"date":"2021-06-14","close":18761.0},{"date":"2021-06-15","close":18714.0},{"date":"2021-06-16","close":18857.0},{"date":"2021-06-17","close":18761.0},{"date":"2021-06-18","close":18857.0},{"date":"2021-06-21","close":18522.0},{"date":"2021-06-22","close":18522.0},{"date":"2021-06-23","close":18331.0},{"date":"2021-06-24","close":18857.0},{"date":"2021-06-25","close":19096.0},{"date":"2021-06-28","close":19096.0},{"date":"2021-06-29","close":18761.0},{"date":"2021-06-30","close":18761.0},{"date":"2021-07-01","close":18666.0},{"date":"2021-07-02","close":18666.0},{"date":"2021-07-05","close":18474.0},{"date":"2021-07-06","close":18426.0},{"date":"2021-07-07","close":18331.0},{"date":"2021-07-08","close":18283.0},{"date":"2021-07-09","close":18139.0},{"date":"2021-07-12","close":18331.0},{"date":"2021-07-13","close":18283.0},{"date":"2021-07-14","close":18187.0},{"date":"2021-07-15","close":18187.0},{"date":"2021-07-16","close":18187.0},{"date":"2021-07-19","close":18139.0},{"date":"2021-07-20","close":17948.0},{"date":"2021-07-21","close":17852.0},{"date":"2021-07-22","close":17804.0},{"date":"2021-07-23","close":17900.0},{"date":"2021-07-26","close":17804.0},{"date":"2021-07-27","close":18139.0},{"date":"2021-07-28","close":18139.0},{"date":"2021-07-29","close":18474.0},{"date":"2021-07-30","close":18139.0},{"date":"2021-08-02","close":18522.0},{"date":"2021-08-03","close":18474.0},{"date":"2021-08-04","close":18809.0},{"date":"2021-08-05","close":18905.0},{"date":"2021-08-06","close":19719.0},{"date":"2021-08-09","close":19814.0},{"date":"2021-08-10","close":19814.0},{"date":"2021-08-11","close":20245.0},{"date":"2021-08-12","close":19623.0},{"date":"2021-08-13","close":19671.0},{"date":"2021-08-17","close":19192.0},{"date":"2021-08-18","close":19766.0},{"date":"2021-08-19","close":19431.0},{"date":"2021-08-20","close":19288.0},{"date":"2021-08-23","close":19527.0},{"date":"2021-08-24","close":19336.0},{"date":"2021-08-25","close":19958.0},{"date":"2021-08-26","close":19719.0},{"date":"2021-08-27","close":20436.0},{"date":"2021-08-30","close":20101.0},{"date":"2021-08-31","close":20101.0},{"date":"2021-09-01","close":20149.0},{"date":"2021-09-02","close":19814.0},{"date":"2021-09-03","close":19336.0},{"date":"2021-09-06","close":19431.0},{"date":"2021-09-07","close":19144.0},{"date":"2021-09-08","close":18905.0},{"date":"2021-09-09","close":18857.0},{"date":"2021-09-10","close":18953.0},{"date":"2021-09-13","close":18618.0},{"date":"2021-09-14","close":18570.0},{"date":"2021-09-15","close":18283.0},{"date":"2021-09-16","close":18235.0},{"date":"2021-09-17","close":18139.0},{"date":"2021-09-23","close":18091.0},{"date":"2021-09-24","close":18187.0},{"date":"2021-09-27","close":18187.0},{"date":"2021-09-28","close":17900.0},{"date":"2021-09-29","close":17900.0},{"date":"2021-09-30","close":18283.0},{"date":"2021-10-01","close":18091.0},{"date":"2021-10-05","close":18091.0},{"date":"2021-10-06","close":17804.0},{"date":"2021-10-07","close":18139.0},{"date":"2021-10-08","close":17900.0},{"date":"2021-10-12","close":20054.0},{"date":"2021-10-13","close":21202.0},{"date":"2021-10-14","close":21730.0},{"date":"2021-10-15","close":24601.0},{"date":"2021-10-18","close":25319.0},{"date":"2021-10-19","close":25606.0},{"date":"2021-10-20","close":26707.0},{"date":"2021-10-21","close":26515.0},{"date":"2021-10-22","close":28573.0},{"date":"2021-10-25","close":28717.0},{"date":"2021-10-26","close":29340.0},{"date":"2021-10-27","close":30584.0},{"date":"2021-10-28","close":30919.0},{"date":"2021-10-29","close":31493.0},{"date":"2021-11-01","close":29962.0},{"date":"2021-11-02","close":32738.0},{"date":"2021-11-03","close":31302.0},{"date":"2021-11-04","close":31302.0},{"date":"2021-11-05","close":31589.0},{"date":"2021-11-08","close":31685.0},{"date":"2021-11-09","close":31685.0},{"date":"2021-11-10","close":31685.0},{"date":"2021-11-11","close":33360.0},{"date":"2021-11-12","close":32785.0},{"date":"2021-11-15","close":31398.0},{"date":"2021-11-16","close":31589.0},{"date":"2021-11-17","close":31780.0},{"date":"2021-11-18","close":31206.0},{"date":"2021-11-19","close":31733.0},{"date":"2021-11-22","close":30536.0},{"date":"2021-11-23","close":30153.0},{"date":"2021-11-24","close":29627.0},{"date":"2021-11-25","close":29483.0},{"date":"2021-11-26","close":29005.0},{"date":"2021-11-29","close":28382.0},{"date":"2021-11-30","close":28717.0},{"date":"2021-12-01","close":29100.0},{"date":"2021-12-02","close":29196.0},{"date":"2021-12-03","close":29531.0},{"date":"2021-12-06","close":29579.0},{"date":"2021-12-07","close":29723.0},{"date":"2021-12-08","close":28812.0},{"date":"2021-12-09","close":28860.0},{"date":"2021-12-10","close":28477.0},{"date":"2021-12-13","close":28430.0},{"date":"2021-12-14","close":28142.0},{"date":"2021-12-15","close":28095.0},{"date":"2021-12-16","close":27664.0},{"date":"2021-12-17","close":27472.0},{"date":"2021-12-20","close":26994.0},{"date":"2021-12-21","close":27185.0},{"date":"2021-12-22","close":26611.0},{"date":"2021-12-23","close":27042.0},{"date":"2021-12-24","close":27042.0},{"date":"2021-12-27","close":27185.0},{"date":"2021-12-28","close":27472.0},{"date":"2021-12-29","close":27329.0},{"date":"2021-12-30","close":28095.0},{"date":"2022-01-03","close":28142.0},{"date":"2022-01-04","close":27999.0},{"date":"2022-01-05","close":27137.0},{"date":"2022-01-06","close":26515.0},{"date":"2022-01-07","close":27472.0},{"date":"2022-01-10","close":26850.0},{"date":"2022-01-11","close":26707.0},{"date":"2022-01-12","close":27042.0},{"date":"2022-01-13","close":26659.0},{"date":"2022-01-14","close":26755.0},{"date":"2022-01-17","close":26228.0},{"date":"2022-01-18","close":25797.0},{"date":"2022-01-19","close":26467.0},{"date":"2022-01-20","close":27137.0},{"date":"2022-01-21","close":26467.0},{"date":"2022-01-24","close":26659.0},{"date":"2022-01-25","close":26515.0},{"date":"2022-01-26","close":26420.0},{"date":"2022-01-27","close":25941.0},{"date":"2022-01-28","close":27329.0},{"date":"2022-02-03","close":26467.0},{"date":"2022-02-04","close":26563.0},{"date":"2022-02-07","close":26372.0},{"date":"2022-02-08","close":27039.9453},{"date":"2022-02-09","close":27039.9453},{"date":"2022-02-10","close":27137.0},{"date":"2022-02-11","close":28669.0},{"date":"2022-02-14","close":27281.0},{"date":"2022-02-15","close":26802.0},{"date":"2022-02-16","close":27137.0},{"date":"2022-02-17","close":27329.0},{"date":"2022-02-18","close":27377.0},{"date":"2022-02-21","close":27090.0},{"date":"2022-02-22","close":26707.0},{"date":"2022-02-23","close":26802.0},{"date":"2022-02-24","close":26563.0},{"date":"2022-02-25","close":28047.0},{"date":"2022-02-28","close":27520.0},{"date":"2022-03-02","close":28095.0},{"date":"2022-03-03","close":28190.0},{"date":"2022-03-04","close":28904.7695},{"date":"2022-03-07","close":27760.0},{"date":"2022-03-08","close":27712.0},{"date":"2022-03-10","close":28414.0254},{"date":"2022-03-11","close":28177.0},{"date":"2022-03-14","close":27346.0},{"date":"2022-03-15","close":27102.0},{"date":"2022-03-16","close":27786.0},{"date":"2022-03-17","close":28128.0},{"date":"2022-03-18","close":28518.0},{"date":"2022-03-21","close":28567.0},{"date":"2022-03-22","close":28909.0},{"date":"2022-03-23","close":30618.0},{"date":"2022-03-24","close":30667.0},{"date":"2022-03-25","close":30179.0},{"date":"2022-03-28","close":29739.0},{"date":"2022-03-29","close":29983.0},{"date":"2022-03-30","close":29935.0},{"date":"2022-03-31","close":29886.0},{"date":"2022-04-01","close":29202.0},{"date":"2022-04-04","close":28811.0},{"date":"2022-04-05","close":28421.0},{"date":"2022-04-06","close":28079.0},{"date":"2022-04-07","close":28079.0},{"date":"2022-04-08","close":28225.0},{"date":"2022-04-11","close":28225.0},{"date":"2022-04-12","close":28323.0},{"date":"2022-04-13","close":28763.0},{"date":"2022-04-14","close":28714.0},{"date":"2022-04-15","close":28177.0},{"date":"2022-04-18","close":27444.0},{"date":"2022-04-19","close":28225.0},{"date":"2022-04-20","close":29056.0},{"date":"2022-04-21","close":28714.0},{"date":"2022-04-22","close":28372.0},{"date":"2022-04-25","close":27688.0},{"date":"2022-04-26","close":28323.0},{"date":"2022-04-27","close":28128.0},{"date":"2022-04-28","close":28177.0},{"date":"2022-04-29","close":28811.0},{"date":"2022-05-02","close":28860.0},{"date":"2022-05-03","close":29495.0},{"date":"2022-05-04","close":29397.0},{"date":"2022-05-06","close":29202.0},{"date":"2022-05-09","close":29104.0},{"date":"2022-05-10","close":29153.0},{"date":"2022-05-11","close":28811.0},{"date":"2022-05-12","close":27884.0},{"date":"2022-05-13","close":28665.0},{"date":"2022-05-16","close":27786.0},{"date":"2022-05-17","close":27737.0},{"date":"2022-05-18","close":27542.0},{"date":"2022-05-19","close":27249.0},{"date":"2022-05-20","close":27639.0},{"date":"2022-05-23","close":27835.0},{"date":"2022-05-24","close":27346.0},{"date":"2022-05-25","close":27444.0},{"date":"2022-05-26","close":27298.0},{"date":"2022-05-27","close":27346.0},{"date":"2022-05-30","close":27591.0},{"date":"2022-05-31","close":27932.0},{"date":"2022-06-02","close":27591.0},{"date":"2022-06-03","close":27688.0},{"date":"2022-06-07","close":26907.0},{"date":"2022-06-08","close":26809.0},{"date":"2022-06-09","close":27102.0},{"date":"2022-06-10","close":27151.0},{"date":"2022-06-13","close":25491.0},{"date":"2022-06-14","close":26516.0},{"date":"2022-06-15","close":25833.0},{"date":"2022-06-16","close":26077.0},{"date":"2022-06-17","close":25833.0},{"date":"2022-06-20","close":24465.0},{"date":"2022-06-21","close":25051.0},{"date":"2022-06-22","close":23635.0},{"date":"2022-06-23","close":22317.0},{"date":"2022-06-24","close":23537.0},{"date":"2022-06-27","close":24416.0},{"date":"2022-06-28","close":24319.0},{"date":"2022-06-29","close":24026.0},{"date":"2022-06-30","close":23440.0},{"date":"2022-07-01","close":23440.0},{"date":"2022-07-04","close":21584.0},{"date":"2022-07-05","close":22463.0},{"date":"2022-07-06","close":21486.0},{"date":"2022-07-07","close":21828.0},{"date":"2022-07-08","close":22024.0},{"date":"2022-07-11","close":21535.0},{"date":"2022-07-12","close":20949.0},{"date":"2022-07-13","close":20900.0},{"date":"2022-07-14","close":20998.0},{"date":"2022-07-15","close":20656.0},{"date":"2022-07-18","close":21682.0},{"date":"2022-07-19","close":21975.0},{"date":"2022-07-20","close":21926.0},{"date":"2022-07-21","close":21975.0},{"date":"2022-07-22","close":22024.0},{"date":"2022-07-25","close":22024.0},{"date":"2022-07-26","close":22170.0},{"date":"2022-07-27","close":22463.0},{"date":"2022-07-28","close":22658.0},{"date":"2022-07-29","close":22951.0},{"date":"2022-08-01","close":22512.0},{"date":"2022-08-02","close":22317.0},{"date":"2022-08-03","close":22414.0},{"date":"2022-08-04","close":22756.0},{"date":"2022-08-05","close":22854.0},{"date":"2022-08-08","close":22903.0},{"date":"2022-08-09","close":22707.0},{"date":"2022-08-10","close":22365.0},{"date":"2022-08-11","close":23049.0},{"date":"2022-08-12","close":22658.0},{"date":"2022-08-16","close":22903.0},{"date":"2022-08-17","close":22365.0},{"date":"2022-08-18","close":22365.0},{"date":"2022-08-19","close":22219.0},{"date":"2022-08-22","close":21535.0},{"date":"2022-08-23","close":21437.0},{"date":"2022-08-24","close":21975.0},{"date":"2022-08-25","close":22463.0},{"date":"2022-08-26","close":22219.0},{"date":"2022-08-29","close":21731.0},{"date":"2022-08-30","close":22854.0},{"date":"2022-08-31","close":22658.0},{"date":"2022-09-01","close":21291.0},{"date":"2022-09-02","close":20070.0},{"date":"2022-09-05","close":19777.0},{"date":"2022-09-06","close":19631.0},{"date":"2022-09-07","close":18996.0},{"date":"2022-09-08","close":19240.0},{"date":"2022-09-13","close":20217.0},{"date":"2022-09-14","close":19582.0},{"date":"2022-09-15","close":19582.0},{"date":"2022-09-16","close":19435.0},{"date":"2022-09-19","close":19142.0},{"date":"2022-09-20","close":19338.0},{"date":"2022-09-21","close":18800.0},{"date":"2022-09-22","close":18752.0},{"date":"2022-09-23","close":18214.0},{"date":"2022-09-26","close":17580.0},{"date":"2022-09-27","close":17628.0},{"date":"2022-09-28","close":16408.0},{"date":"2022-09-29","close":16847.0},{"date":"2022-09-30","close":16505.0},{"date":"2022-10-04","close":17531.0},{"date":"2022-10-05","close":16701.0},{"date":"2022-10-06","close":17189.0},{"date":"2022-10-07","close":16701.0},{"date":"2022-10-11","close":15626.0},{"date":"2022-10-12","close":16261.0},{"date":"2022-10-13","close":15529.0},{"date":"2022-10-14","close":15675.0},{"date":"2022-10-17","close":15675.0},{"date":"2022-10-18","close":16261.0},{"date":"2022-10-19","close":15968.0},{"date":"2022-10-20","close":15919.0},{"date":"2022-10-21","close":15724.0},{"date":"2022-10-24","close":16310.0},{"date":"2022-10-25","close":16310.0},{"date":"2022-10-26","close":15968.0},{"date":"2022-10-27","close":16408.0},{"date":"2022-10-28","close":16163.0},{"date":"2022-10-31","close":16701.0},{"date":"2022-11-01","close":16945.0},{"date":"2022-11-02","close":16652.0},{"date":"2022-11-03","close":16554.0},{"date":"2022-11-04","close":16652.0},{"date":"2022-11-07","close":16652.0},{"date":"2022-11-08","close":17140.0},{"date":"2022-11-09","close":16994.0},{"date":"2022-11-10","close":16603.0},{"date":"2022-11-11","close":18019.0},{"date":"2022-11-14","close":17433.0},{"date":"2022-11-15","close":17726.0},{"date":"2022-11-16","close":17824.0},{"date":"2022-11-17","close":18507.0},{"date":"2022-11-18","close":18507.0},{"date":"2022-11-21","close":18410.0},{"date":"2022-11-22","close":18019.0},{"date":"2022-11-23","close":18654.0},{"date":"2022-11-24","close":18654.0},{"date":"2022-11-25","close":18214.0},{"date":"2022-11-28","close":17433.0},{"date":"2022-11-29","close":17580.0},{"date":"2022-11-30","close":16945.0},{"date":"2022-12-01","close":17042.0},{"date":"2022-12-02","close":15968.0},{"date":"2022-12-05","close":16652.0},{"date":"2022-12-06","close":16163.0},{"date":"2022-12-07","close":16212.0},{"date":"2022-12-08","close":16066.0},{"date":"2022-12-09","close":16359.0},{"date":"2022-12-12","close":16163.0},{"date":"2022-12-13","close":16505.0},{"date":"2022-12-14","close":16603.0},{"date":"2022-12-15","close":16310.0},{"date":"2022-12-16","close":15626.0},{"date":"2022-12-19","close":15675.0},{"date":"2022-12-20","close":15480.0},{"date":"2022-12-21","close":15724.0},{"date":"2022-12-22","close":15870.0},{"date":"2022-12-23","close":14698.0},{"date":"2022-12-26","close":14845.0},{"date":"2022-12-27","close":15333.0},{"date":"2022-12-28","close":14454.0},{"date":"2022-12-29","close":13868.0},{"date":"2023-01-02","close":13136.0},{"date":"2023-01-03","close":13673.0},{"date":"2023-01-04","close":13868.0},{"date":"2023-01-05","close":13526.0},{"date":"2023-01-06","close":13966.0},{"date":"2023-01-09","close":14210.0},{"date":"2023-01-10","close":13868.0},{"date":"2023-01-11","close":14503.0},{"date":"2023-01-12","close":13380.0},{"date":"2023-01-13","close":13917.0},{"date":"2023-01-16","close":14015.0},{"date":"2023-01-17","close":13722.0},{"date":"2023-01-18","close":14259.0},{"date":"2023-01-19","close":14064.0},{"date":"2023-01-20","close":14112.0},{"date":"2023-01-25","close":14680.0},{"date":"2023-01-26","close":14552.0},{"date":"2023-01-27","close":14542.0},{"date":"2023-01-30","close":14571.0},{"date":"2023-01-31","close":14920.0},{"date":"2023-02-01","close":15255.0},{"date":"2023-02-02","close":15187.0},{"date":"2023-02-03","close":15118.0},{"date":"2023-02-06","close":14806.0},{"date":"2023-02-07","close":14933.0},{"date":"2023-02-08","close":15290.0},{"date":"2023-02-09","close":14825.0},{"date":"2023-02-10","close":14308.0},{"date":"2023-02-13","close":14347.0},{"date":"2023-02-14","close":14825.0},{"date":"2023-02-15","close":14103.0},{"date":"2023-02-16","close":14542.0},{"date":"2023-02-17","close":14171.0},{"date":"2023-02-20","close":14611.0},{"date":"2023-02-21","close":14357.0},{"date":"2023-02-22","close":13878.0},{"date":"2023-02-23","close":14112.0},{"date":"2023-02-24","close":14210.0},{"date":"2023-02-27","close":13819.0},{"date":"2023-02-28","close":14259.0},{"date":"2023-03-02","close":13898.0},{"date":"2023-03-03","close":13898.0},{"date":"2023-03-06","close":14112.0},{"date":"2023-03-07","close":14122.0},{"date":"2023-03-08","close":13683.0},{"date":"2023-03-09","close":13829.0},{"date":"2023-03-10","close":13585.0},{"date":"2023-03-13","close":13380.0},{"date":"2023-03-14","close":12755.0},{"date":"2023-03-15","close":12823.0},{"date":"2023-03-16","close":13399.0},{"date":"2023-03-17","close":13653.0},{"date":"2023-03-20","close":13790.0},{"date":"2023-03-21","close":13732.0},{"date":"2023-03-22","close":13761.0},{"date":"2023-03-23","close":13448.0},{"date":"2023-03-24","close":13673.0},{"date":"2023-03-27","close":13204.0},{"date":"2023-03-28","close":13605.0},{"date":"2023-03-29","close":13575.0},{"date":"2023-03-30","close":13917.0},{"date":"2023-03-31","close":13634.0},{"date":"2023-04-03","close":13487.0},{"date":"2023-04-04","close":13273.0},{"date":"2023-04-05","close":13624.0},{"date":"2023-04-06","close":13478.0},{"date":"2023-04-07","close":13663.0},{"date":"2023-04-10","close":13849.0},{"date":"2023-04-11","close":13556.0},{"date":"2023-04-12","close":13497.0},{"date":"2023-04-13","close":13575.0},{"date":"2023-04-14","close":13605.0},{"date":"2023-04-17","close":13722.0},{"date":"2023-04-18","close":13517.0},{"date":"2023-04-19","close":13566.0},{"date":"2023-04-20","close":13175.0},{"date":"2023-04-21","close":12735.0},{"date":"2023-04-24","close":12100.0},{"date":"2023-04-25","close":12013.0},{"date":"2023-04-26","close":11827.0},{"date":"2023-04-27","close":11886.0},{"date":"2023-04-28","close":11915.0},{"date":"2023-05-02","close":12599.0},{"date":"2023-05-03","close":12423.0},{"date":"2023-05-04","close":13517.0},{"date":"2023-05-08","close":13683.0},{"date":"2023-05-09","close":13429.0},{"date":"2023-05-10","close":13185.0},{"date":"2023-05-11","close":13751.0},{"date":"2023-05-12","close":13478.0},{"date":"2023-05-15","close":13399.0},{"date":"2023-05-16","close":13575.0},{"date":"2023-05-17","close":13741.0},{"date":"2023-05-18","close":13878.0},{"date":"2023-05-19","close":14464.0},{"date":"2023-05-22","close":14181.0},{"date":"2023-05-23","close":14249.0},{"date":"2023-05-24","close":14181.0},{"date":"2023-05-25","close":14103.0},{"date":"2023-05-26","close":14142.0},{"date":"2023-05-30","close":14532.0},{"date":"2023-05-31","close":15343.0},{"date":"2023-06-01","close":15060.0},{"date":"2023-06-02","close":14904.0},{"date":"2023-06-05","close":15314.0},{"date":"2023-06-07","close":15167.0},{"date":"2023-06-08","close":15431.0},{"date":"2023-06-09","close":15275.0},{"date":"2023-06-12","close":14757.0},{"date":"2023-06-13","close":14855.0},{"date":"2023-06-14","close":14738.0},{"date":"2023-06-15","close":14650.0},{"date":"2023-06-16","close":15031.0},{"date":"2023-06-19","close":14493.0},{"date":"2023-06-20","close":14601.0},{"date":"2023-06-21","close":14064.0},{"date":"2023-06-22","close":13859.0},{"date":"2023-06-23","close":13732.0},{"date":"2023-06-26","close":13575.0},{"date":"2023-06-27","close":13507.0},{"date":"2023-06-28","close":13771.0},{"date":"2023-06-29","close":13458.0},{"date":"2023-06-30","close":13497.0},{"date":"2023-07-03","close":13526.0},{"date":"2023-07-04","close":13439.0},{"date":"2023-07-05","close":13038.0},{"date":"2023-07-06","close":12735.0},{"date":"2023-07-07","close":12686.0},{"date":"2023-07-10","close":12520.0},{"date":"2023-07-11","close":13292.0},{"date":"2023-07-12","close":13067.0},{"date":"2023-07-13","close":13116.0},{"date":"2023-07-14","close":13028.0},{"date":"2023-07-17","close":13409.0},{"date":"2023-07-18","close":13282.0},{"date":"2023-07-19","close":13419.0},{"date":"2023-07-20","close":14845.0},{"date":"2023-07-21","close":14308.0},{"date":"2023-07-24","close":13536.0},{"date":"2023-07-25","close":13282.0},{"date":"2023-07-26","close":12599.0},{"date":"2023-07-27","close":13370.0},{"date":"2023-07-28","close":13429.0},{"date":"2023-07-31","close":13712.0},{"date":"2023-08-01","close":13956.0},{"date":"2023-08-02","close":15890.0},{"date":"2023-08-03","close":14445.0},{"date":"2023-08-04","close":13780.0},{"date":"2023-08-07","close":13956.0},{"date":"2023-08-08","close":13390.0},{"date":"2023-08-09","close":13556.0},{"date":"2023-08-10","close":13722.0},{"date":"2023-08-11","close":13839.0},{"date":"2023-08-14","close":14415.0},{"date":"2023-08-16","close":14454.0},{"date":"2023-08-17","close":13605.0},{"date":"2023-08-18","close":13614.0},{"date":"2023-08-21","close":14044.0},{"date":"2023-08-22","close":14142.0},{"date":"2023-08-23","close":14347.0},{"date":"2023-08-24","close":14230.0},{"date":"2023-08-25","close":14103.0},{"date":"2023-08-28","close":14386.0},{"date":"2023-08-29","close":14601.0},{"date":"2023-08-30","close":14445.0},{"date":"2023-08-31","close":14259.0},{"date":"2023-09-01","close":14493.0},{"date":"2023-09-04","close":14493.0},{"date":"2023-09-05","close":14357.0},{"date":"2023-09-06","close":14425.0},{"date":"2023-09-07","close":14161.0},{"date":"2023-09-08","close":14591.0},{"date":"2023-09-11","close":14943.0},{"date":"2023-09-12","close":15031.0},{"date":"2023-09-13","close":14767.0},{"date":"2023-09-14","close":14708.0},{"date":"2023-09-15","close":14894.0},{"date":"2023-09-18","close":14796.0},{"date":"2023-09-19","close":15079.0},{"date":"2023-09-20","close":14728.0},{"date":"2023-09-21","close":17462.0},{"date":"2023-09-22","close":16408.0},{"date":"2023-09-25","close":17863.0},{"date":"2023-09-26","close":16798.0},{"date":"2023-09-27","close":16320.0},{"date":"2023-10-04","close":15480.0},{"date":"2023-10-05","close":15402.0},{"date":"2023-10-06","close":15831.0},{"date":"2023-10-10","close":14747.0},{"date":"2023-10-11","close":15050.0},{"date":"2023-10-12","close":15382.0},{"date":"2023-10-13","close":14913.0},{"date":"2023-10-16","close":14532.0},{"date":"2023-10-17","close":15148.0},{"date":"2023-10-18","close":14405.0},{"date":"2023-10-19","close":13566.0},{"date":"2023-10-20","close":13351.0},{"date":"2023-10-23","close":13663.0},{"date":"2023-10-24","close":14093.0},{"date":"2023-10-25","close":13868.0},{"date":"2023-10-26","close":13536.0},{"date":"2023-10-27","close":13702.0},{"date":"2023-10-30","close":13673.0},{"date":"2023-10-31","close":13761.0},{"date":"2023-11-01","close":13673.0},{"date":"2023-11-02","close":13966.0},{"date":"2023-11-03","close":13985.0},{"date":"2023-11-06","close":14445.0},{"date":"2023-11-07","close":14523.0},{"date":"2023-11-08","close":14454.0},{"date":"2023-11-09","close":14611.0},{"date":"2023-11-10","close":14200.0},{"date":"2023-11-13","close":13780.0},{"date":"2023-11-14","close":14181.0},{"date":"2023-11-15","close":14259.0},{"date":"2023-11-16","close":14210.0},{"date":"2023-11-17","close":14142.0},{"date":"2023-11-20","close":14269.0},{"date":"2023-11-21","close":14386.0},{"date":"2023-11-22","close":14152.0},{"date":"2023-11-23","close":14200.0},{"date":"2023-11-24","close":14044.0},{"date":"2023-11-27","close":13751.0},{"date":"2023-11-28","close":13712.0},{"date":"2023-11-29","close":13526.0},{"date":"2023-11-30","close":13868.0},{"date":"2023-12-01","close":13888.0},{"date":"2023-12-04","close":13761.0},{"date":"2023-12-05","close":13644.0},{"date":"2023-12-06","close":13673.0},{"date":"2023-12-07","close":13644.0},{"date":"2023-12-08","close":13761.0},{"date":"2023-12-11","close":13605.0},{"date":"2023-12-12","close":13712.0},{"date":"2023-12-13","close":13624.0},{"date":"2023-12-14","close":13819.0},{"date":"2023-12-15","close":13683.0},{"date":"2023-12-18","close":13624.0},{"date":"2023-12-19","close":13634.0},{"date":"2023-12-20","close":13614.0},{"date":"2023-12-21","close":13380.0},{"date":"2023-12-22","close":13380.0},{"date":"2023-12-26","close":13380.0},{"date":"2023-12-27","close":13429.0},{"date":"2023-12-28","close":13624.0},{"date":"2024-01-02","close":14005.0},{"date":"2024-01-03","close":14230.0},{"date":"2024-01-04","close":14337.0},{"date":"2024-01-05","close":14191.0},{"date":"2024-01-08","close":14132.0},{"date":"2024-01-09","close":14425.0},{"date":"2024-01-10","close":14454.0},{"date":"2024-01-11","close":14689.0},{"date":"2024-01-12","close":15118.0},{"date":"2024-01-15","close":15783.0},{"date":"2024-01-16","close":15372.0},{"date":"2024-01-17","close":15216.0},{"date":"2024-01-18","close":15284.0},{"date":"2024-01-19","close":15372.0},{"date":"2024-01-22","close":15480.0},{"date":"2024-01-23","close":15548.0},{"date":"2024-01-24","close":15538.0},{"date":"2024-01-25","close":15382.0},{"date":"2024-01-26","close":15450.0},{"date":"2024-01-29","close":15060.0},{"date":"2024-01-30","close":14689.0},{"date":"2024-01-31","close":14376.0},{"date":"2024-02-01","close":14503.0},{"date":"2024-02-02","close":14640.0},{"date":"2024-02-05","close":14415.0},{"date":"2024-02-06","close":14308.0},{"date":"2024-02-07","close":14044.0},{"date":"2024-02-08","close":12560.0},{"date":"2024-02-13","close":13185.0},{"date":"2024-02-14","close":13028.0},{"date":"2024-02-15","close":12892.0},{"date":"2024-02-16","close":12892.0},{"date":"2024-02-19","close":12892.0},{"date":"2024-02-20","close":12784.0},{"date":"2024-02-21","close":12677.0},{"date":"2024-02-22","close":12755.0},{"date":"2024-02-23","close":12560.0},{"date":"2024-02-26","close":12999.0},{"date":"2024-02-27","close":12716.0},{"date":"2024-02-28","close":12618.0},{"date":"2024-02-29","close":12569.0},{"date":"2024-03-04","close":12369.9326},{"date":"2024-03-05","close":12233.248},{"date":"2024-03-06","close":12399.2217},{"date":"2024-03-07","close":12701.8799},{"date":"2024-03-08","close":12789.748},{"date":"2024-03-11","close":12916.6699},{"date":"2024-03-12","close":12975.249},{"date":"2024-03-13","close":12980.0},{"date":"2024-03-14","close":13030.0},{"date":"2024-03-15","close":12980.0},{"date":"2024-03-18","close":12950.0},{"date":"2024-03-19","close":12460.0},{"date":"2024-03-20","close":12710.0},{"date":"2024-03-21","close":12680.0},{"date":"2024-03-22","close":12940.0},{"date":"2024-03-25","close":12660.0},{"date":"2024-03-26","close":12940.0},{"date":"2024-03-27","close":13230.0},{"date":"2024-03-28","close":13610.0},{"date":"2024-03-29","close":13460.0},{"date":"2024-04-01","close":13400.0},{"date":"2024-04-02","close":13290.0},{"date":"2024-04-03","close":13050.0},{"date":"2024-04-04","close":13070.0},{"date":"2024-04-05","close":13500.0},{"date":"2024-04-08","close":13880.0},{"date":"2024-04-09","close":13260.0},{"date":"2024-04-11","close":13160.0},{"date":"2024-04-12","close":12820.0},{"date":"2024-04-15","close":12620.0},{"date":"2024-04-16","close":12380.0},{"date":"2024-04-17","close":12710.0},{"date":"2024-04-18","close":12810.0},{"date":"2024-04-19","close":12790.0},{"date":"2024-04-22","close":12550.0},{"date":"2024-04-23","close":13080.0},{"date":"2024-04-24","close":13000.0},{"date":"2024-04-25","close":12770.0},{"date":"2024-04-26","close":13010.0},{"date":"2024-04-29","close":13250.0},{"date":"2024-04-30","close":13500.0},{"date":"2024-05-02","close":13510.0},{"date":"2024-05-03","close":13790.0},{"date":"2024-05-07","close":13540.0},{"date":"2024-05-08","close":13550.0},{"date":"2024-05-09","close":13140.0},{"date":"2024-05-10","close":13160.0},{"date":"2024-05-13","close":13280.0},{"date":"2024-05-14","close":13170.0},{"date":"2024-05-16","close":13150.0},{"date":"2024-05-17","close":13410.0},{"date":"2024-05-20","close":13240.0},{"date":"2024-05-21","close":13130.0},{"date":"2024-05-22","close":12770.0},{"date":"2024-05-23","close":12780.0},{"date":"2024-05-24","close":12450.0},{"date":"2024-05-27","close":12620.0},{"date":"2024-05-28","close":12240.0},{"date":"2024-05-29","close":12250.0},{"date":"2024-05-30","close":12010.0},{"date":"2024-05-31","close":11710.0},{"date":"2024-06-03","close":11820.0},{"date":"2024-06-04","close":11660.0},{"date":"2024-06-05","close":11730.0},{"date":"2024-06-07","close":11730.0},{"date":"2024-06-10","close":12000.0},{"date":"2024-06-11","close":11880.0},{"date":"2024-06-12","close":11850.0},{"date":"2024-06-13","close":11600.0},{"date":"2024-06-14","close":11600.0},{"date":"2024-06-17","close":11600.0},{"date":"2024-06-18","close":11400.0},{"date":"2024-06-19","close":11380.0},{"date":"2024-06-20","close":11580.0},{"date":"2024-06-21","close":11420.0},{"date":"2024-06-24","close":11180.0},{"date":"2024-06-25","close":11070.0},{"date":"2024-06-26","close":11110.0},{"date":"2024-06-27","close":11020.0},{"date":"2024-06-28","close":11180.0},{"date":"2024-07-01","close":11380.0},{"date":"2024-07-02","close":11200.0},{"date":"2024-07-03","close":11180.0},{"date":"2024-07-04","close":11000.0},{"date":"2024-07-05","close":11020.0},{"date":"2024-07-08","close":11570.0},{"date":"2024-07-09","close":11460.0},{"date":"2024-07-10","close":11330.0},{"date":"2024-07-11","close":11280.0},{"date":"2024-07-12","close":11410.0},{"date":"2024-07-15","close":11490.0},{"date":"2024-07-16","close":11190.0},{"date":"2024-07-17","close":10870.0},{"date":"2024-07-18","close":11030.0},{"date":"2024-07-19","close":10800.0},{"date":"2024-07-22","close":10510.0},{"date":"2024-07-23","close":10420.0},{"date":"2024-07-24","close":10880.0},{"date":"2024-07-25","close":10870.0},{"date":"2024-07-26","close":10960.0},{"date":"2024-07-29","close":10980.0},{"date":"2024-07-30","close":10740.0},{"date":"2024-07-31","close":10950.0},{"date":"2024-08-01","close":11000.0},{"date":"2024-08-02","close":10530.0},{"date":"2024-08-05","close":9700.0},{"date":"2024-08-06","close":10080.0},{"date":"2024-08-07","close":9910.0},{"date":"2024-08-08","close":9970.0},{"date":"2024-08-09","close":10260.0},{"date":"2024-08-12","close":10340.0},{"date":"2024-08-13","close":10190.0},{"date":"2024-08-14","close":10510.0},{"date":"2024-08-16","close":10280.0},{"date":"2024-08-19","close":10260.0},{"date":"2024-08-20","close":10370.0},{"date":"2024-08-21","close":10350.0},{"date":"2024-08-22","close":10100.0},{"date":"2024-08-23","close":10200.0},{"date":"2024-08-26","close":10300.0},{"date":"2024-08-27","close":10170.0},{"date":"2024-08-28","close":10420.0},{"date":"2024-08-29","close":10450.0},{"date":"2024-08-30","close":10450.0},{"date":"2024-09-02","close":10260.0},{"date":"2024-09-03","close":10220.0},{"date":"2024-09-04","close":10000.0},{"date":"2024-09-05","close":10140.0},{"date":"2024-09-06","close":10160.0},{"date":"2024-09-09","close":10420.0},{"date":"2024-09-10","close":10220.0},{"date":"2024-09-11","close":10140.0},{"date":"2024-09-12","close":10440.0},{"date":"2024-09-13","close":10710.0},{"date":"2024-09-19","close":10610.0},{"date":"2024-09-20","close":10760.0},{"date":"2024-09-23","close":11430.0},{"date":"2024-09-24","close":11420.0},{"date":"2024-09-25","close":11320.0},{"date":"2024-09-26","close":11360.0},{"date":"2024-09-27","close":11320.0},{"date":"2024-09-30","close":10820.0},{"date":"2024-10-02","close":10540.0},{"date":"2024-10-04","close":10750.0},{"date":"2024-10-07","close":10800.0},{"date":"2024-10-08","close":10850.0},{"date":"2024-10-10","close":10570.0},{"date":"2024-10-11","close":10580.0},{"date":"2024-10-14","close":10500.0},{"date":"2024-10-15","close":10650.0},{"date":"2024-10-16","close":10420.0},{"date":"2024-10-17","close":10400.0},{"date":"2024-10-18","close":10400.0},{"date":"2024-10-21","close":10670.0},{"date":"2024-10-22","close":10950.0},{"date":"2024-10-23","close":10840.0},{"date":"2024-10-24","close":10530.0},{"date":"2024-10-25","close":10600.0},{"date":"2024-10-28","close":10690.0},{"date":"2024-10-29","close":10870.0},{"date":"2024-10-30","close":10980.0},{"date":"2024-10-31","close":11120.0},{"date":"2024-11-01","close":9980.0},{"date":"2024-11-04","close":10340.0},{"date":"2024-11-05","close":10170.0},{"date":"2024-11-06","close":10340.0},{"date":"2024-11-07","close":10340.0},{"date":"2024-11-08","close":10640.0},{"date":"2024-11-11","close":10190.0},{"date":"2024-11-12","close":10300.0},{"date":"2024-11-13","close":10510.0},{"date":"2024-11-14","close":10550.0},{"date":"2024-11-15","close":10780.0},{"date":"2024-11-18","close":10830.0},{"date":"2024-11-19","close":11130.0},{"date":"2024-11-20","close":11350.0},{"date":"2024-11-21","close":11150.0},{"date":"2024-11-22","close":11190.0},{"date":"2024-11-25","close":11020.0},{"date":"2024-11-26","close":11140.0},{"date":"2024-11-27","close":11190.0},{"date":"2024-11-28","close":10830.0},{"date":"2024-11-29","close":10390.0},{"date":"2024-12-02","close":10170.0},{"date":"2024-12-03","close":10010.0},{"date":"2024-12-04","close":9810.0},{"date":"2024-12-05","close":9650.0},{"date":"2024-12-06","close":9450.0},{"date":"2024-12-09","close":8820.0},{"date":"2024-12-10","close":9060.0},{"date":"2024-12-11","close":9200.0},{"date":"2024-12-12","close":9100.0},{"date":"2024-12-13","close":9680.0},{"date":"2024-12-16","close":10070.0},{"date":"2024-12-17","close":9770.0},{"date":"2024-12-18","close":9840.0},{"date":"2024-12-19","close":9560.0},{"date":"2024-12-20","close":9400.0},{"date":"2024-12-23","close":9320.0},{"date":"2024-12-24","close":9240.0},{"date":"2024-12-26","close":9160.0},{"date":"2024-12-27","close":9070.0},{"date":"2024-12-30","close":9000.0},{"date":"2025-01-02","close":9120.0},{"date":"2025-01-03","close":9200.0},{"date":"2025-01-06","close":9650.0},{"date":"2025-01-07","close":9390.0},{"date":"2025-01-08","close":9340.0},{"date":"2025-01-09","close":9600.0},{"date":"2025-01-10","close":9600.0},{"date":"2025-01-13","close":9690.0},{"date":"2025-01-14","close":9690.0},{"date":"2025-01-15","close":9570.0},{"date":"2025-01-16","close":9510.0},{"date":"2025-01-17","close":9550.0},{"date":"2025-01-20","close":9460.0},{"date":"2025-01-21","close":9790.0},{"date":"2025-01-22","close":10000.0},{"date":"2025-01-23","close":10040.0},{"date":"2025-01-24","close":10180.0},{"date":"2025-01-31","close":9630.0},{"date":"2025-02-03","close":9530.0},{"date":"2025-02-04","close":9600.0},{"date":"2025-02-05","close":9670.0},{"date":"2025-02-06","close":10260.0},{"date":"2025-02-07","close":10450.0},{"date":"2025-02-10","close":10150.0},{"date":"2025-02-11","close":10190.0},{"date":"2025-02-12","close":10330.0},{"date":"2025-02-13","close":10420.0},{"date":"2025-02-14","close":10870.0},{"date":"2025-02-17","close":11380.0},{"date":"2025-02-18","close":11300.0},{"date":"2025-02-19","close":11320.0},{"date":"2025-02-20","close":11030.0},{"date":"2025-02-21","close":11170.0},{"date":"2025-02-24","close":10880.0},{"date":"2025-02-25","close":10570.0},{"date":"2025-02-26","close":10870.0},{"date":"2025-02-27","close":10330.0},{"date":"2025-02-28","close":9730.0},{"date":"2025-03-04","close":10060.0},{"date":"2025-03-05","close":10100.0},{"date":"2025-03-06","close":10390.0},{"date":"2025-03-07","close":10370.0},{"date":"2025-03-10","close":10030.0},{"date":"2025-03-11","close":9970.0},{"date":"2025-03-12","close":9890.0},{"date":"2025-03-13","close":9810.0},{"date":"2025-03-14","close":10000.0},{"date":"2025-03-17","close":9830.0},{"date":"2025-03-18","close":9760.0},{"date":"2025-03-19","close":9850.0},{"date":"2025-03-20","close":9750.0},{"date":"2025-03-21","close":9940.0},{"date":"2025-03-24","close":9700.0},{"date":"2025-03-25","close":9460.0},{"date":"2025-03-26","close":9590.0},{"date":"2025-03-27","close":9430.0},{"date":"2025-03-28","close":9340.0},{"date":"2025-03-31","close":8760.0},{"date":"2025-04-01","close":8910.0},{"date":"2025-04-02","close":8300.0},{"date":"2025-04-03","close":8100.0},{"date":"2025-04-04","close":8350.0},{"date":"2025-04-07","close":7810.0},{"date":"2025-04-08","close":7880.0},{"date":"2025-04-09","close":7580.0},{"date":"2025-04-10","close":8090.0},{"date":"2025-04-11","close":7970.0},{"date":"2025-04-14","close":8050.0},{"date":"2025-04-15","close":8290.0},{"date":"2025-04-16","close":8160.0},{"date":"2025-04-17","close":8260.0},{"date":"2025-04-18","close":8320.0},{"date":"2025-04-21","close":8200.0},{"date":"2025-04-22","close":8520.0},{"date":"2025-04-23","close":8610.0},{"date":"2025-04-24","close":8830.0},{"date":"2025-04-25","close":8800.0},{"date":"2025-04-28","close":8730.0},{"date":"2025-04-29","close":8770.0},{"date":"2025-04-30","close":8660.0},{"date":"2025-05-02","close":8700.0},{"date":"2025-05-07","close":8640.0},{"date":"2025-05-08","close":8590.0},{"date":"2025-05-09","close":8500.0},{"date":"2025-05-12","close":8700.0},{"date":"2025-05-13","close":8650.0},{"date":"2025-05-14","close":8770.0},{"date":"2025-05-15","close":8650.0},{"date":"2025-05-16","close":8230.0},{"date":"2025-05-19","close":8180.0},{"date":"2025-05-20","close":8350.0},{"date":"2025-05-21","close":8120.0},{"date":"2025-05-22","close":8020.0},{"date":"2025-05-23","close":8200.0},{"date":"2025-05-26","close":8340.0},{"date":"2025-05-27","close":8170.0},{"date":"2025-05-28","close":8190.0},{"date":"2025-05-29","close":8170.0},{"date":"2025-05-30","close":8060.0},{"date":"2025-06-02","close":7940.0},{"date":"2025-06-04","close":8120.0},{"date":"2025-06-05","close":8460.0},{"date":"2025-06-09","close":8680.0},{"date":"2025-06-10","close":8490.0},{"date":"2025-06-11","close":8790.0},{"date":"2025-06-12","close":8780.0},{"date":"2025-06-13","close":9100.0},{"date":"2025-06-16","close":9480.0},{"date":"2025-06-17","close":9030.0},{"date":"2025-06-18","close":8890.0},{"date":"2025-06-19","close":9150.0},{"date":"2025-06-20","close":9040.0},{"date":"2025-06-23","close":9180.0},{"date":"2025-06-24","close":9190.0},{"date":"2025-06-25","close":9120.0},{"date":"2025-06-26","close":8850.0},{"date":"2025-06-27","close":8900.0},{"date":"2025-06-30","close":8740.0},{"date":"2025-07-01","close":8880.0},{"date":"2025-07-02","close":8720.0},{"date":"2025-07-03","close":8740.0},{"date":"2025-07-04","close":8550.0},{"date":"2025-07-07","close":8480.0},{"date":"2025-07-08","close":8470.0},{"date":"2025-07-09","close":8480.0},{"date":"2025-07-10","close":8460.0},{"date":"2025-07-11","close":8280.0},{"date":"2025-07-14","close":8250.0},{"date":"2025-07-15","close":8280.0},{"date":"2025-07-16","close":8330.0},{"date":"2025-07-17","close":8180.0},{"date":"2025-07-18","close":8220.0},{"date":"2025-07-21","close":8140.0},{"date":"2025-07-22","close":8450.0},{"date":"2025-07-23","close":8250.0},{"date":"2025-07-24","close":8240.0},{"date":"2025-07-25","close":8140.0},{"date":"2025-07-28","close":8090.0},{"date":"2025-07-29","close":8070.0},{"date":"2025-07-30","close":8110.0},{"date":"2025-07-31","close":8220.0},{"date":"2025-08-01","close":8360.0},{"date":"2025-08-04","close":8200.0},{"date":"2025-08-05","close":8210.0},{"date":"2025-08-06","close":8290.0},{"date":"2025-08-07","close":8370.0},{"date":"2025-08-08","close":8400.0},{"date":"2025-08-11","close":8390.0},{"date":"2025-08-12","close":8170.0},{"date":"2025-08-13","close":8150.0},{"date":"2025-08-14","close":8080.0},{"date":"2025-08-18","close":7750.0},{"date":"2025-08-19","close":7530.0},{"date":"2025-08-20","close":7100.0},{"date":"2025-08-21","close":6870.0},{"date":"2025-08-22","close":6810.0},{"date":"2025-08-25","close":7100.0},{"date":"2025-08-26","close":7020.0},{"date":"2025-08-27","close":7010.0},{"date":"2025-08-28","close":7180.0},{"date":"2025-08-29","close":7200.0},{"date":"2025-09-01","close":6980.0},{"date":"2025-09-02","close":6860.0},{"date":"2025-09-03","close":7020.0},{"date":"2025-09-04","close":7180.0},{"date":"2025-09-05","close":7000.0},{"date":"2025-09-08","close":6880.0},{"date":"2025-09-09","close":6870.0},{"date":"2025-09-10","close":6860.0},{"date":"2025-09-11","close":6790.0},{"date":"2025-09-12","close":6570.0},{"date":"2025-09-15","close":6120.0},{"date":"2025-09-16","close":5820.0},{"date":"2025-09-17","close":5840.0},{"date":"2025-09-18","close":5480.0},{"date":"2025-09-19","close":5430.0},{"date":"2025-09-22","close":5450.0},{"date":"2025-09-23","close":5390.0},{"date":"2025-09-24","close":5220.0},{"date":"2025-09-25","close":5180.0},{"date":"2025-09-26","close":5070.0},{"date":"2025-09-29","close":5000.0},{"date":"2025-09-30","close":4950.0},{"date":"2025-10-01","close":4965.0},{"date":"2025-10-02","close":5040.0},{"date":"2025-10-10","close":5010.0},{"date":"2025-10-13","close":5100.0},{"date":"2025-10-14","close":5120.0},{"date":"2025-10-15","close":5160.0},{"date":"2025-10-16","close":5200.0},{"date":"2025-10-17","close":5080.0},{"date":"2025-10-20","close":5050.0},{"date":"2025-10-21","close":5230.0},{"date":"2025-10-22","close":4270.0},{"date":"2025-10-23","close":4025.0},{"date":"2025-10-24","close":3860.0},{"date":"2025-10-27","close":4075.0},{"date":"2025-10-28","close":3970.0},{"date":"2025-10-29","close":3950.0},{"date":"2025-10-30","close":3855.0},{"date":"2025-10-31","close":3790.0},{"date":"2025-11-03","close":3610.0},{"date":"2025-11-04","close":3670.0},{"date":"2025-11-05","close":3580.0},{"date":"2025-11-06","close":3630.0},{"date":"2025-11-07","close":3575.0},{"date":"2025-11-10","close":3845.0},{"date":"2025-11-11","close":3920.0},{"date":"2025-11-12","close":4130.0},{"date":"2025-11-13","close":3955.0},{"date":"2025-11-14","close":3780.0},{"date":"2025-11-17","close":3395.0},{"date":"2025-11-18","close":3210.0},{"date":"2025-11-19","close":3290.0},{"date":"2025-11-20","close":3365.0},{"date":"2025-11-21","close":3240.0},{"date":"2025-11-24","close":3175.0},{"date":"2025-11-25","close":3135.0},{"date":"2025-11-26","close":3260.0},{"date":"2025-11-27","close":3355.0},{"date":"2025-11-28","close":3400.0},{"date":"2025-12-01","close":3270.0},{"date":"2025-12-02","close":3220.0},{"date":"2025-12-03","close":3380.0},{"date":"2025-12-04","close":3260.0},{"date":"2025-12-05","close":3425.0},{"date":"2025-12-08","close":3720.0},{"date":"2025-12-09","close":3520.0},{"date":"2025-12-10","close":3595.0},{"date":"2025-12-11","close":3680.0},{"date":"2025-12-12","close":3780.0},{"date":"2025-12-15","close":2795.0},{"date":"2025-12-16","close":2605.0},{"date":"2025-12-17","close":2735.0},{"date":"2025-12-18","close":2640.0},{"date":"2025-12-19","close":2750.0},{"date":"2025-12-22","close":2675.0},{"date":"2025-12-23","close":2490.0},{"date":"2025-12-24","close":2585.0},{"date":"2025-12-26","close":2405.0},{"date":"2025-12-29","close":2500.0},{"date":"2025-12-30","close":2420.0},{"date":"2026-01-02","close":2470.0},{"date":"2026-01-05","close":2525.0},{"date":"2026-01-06","close":2420.0},{"date":"2026-01-07","close":2395.0},{"date":"2026-01-08","close":2190.0},{"date":"2026-01-09","close":2125.0},{"date":"2026-01-12","close":2175.0},{"date":"2026-01-13","close":2185.0},{"date":"2026-01-14","close":2200.0},{"date":"2026-01-15","close":2210.0},{"date":"2026-01-16","close":2265.0},{"date":"2026-01-19","close":2300.0},{"date":"2026-01-20","close":2550.0},{"date":"2026-01-21","close":3315.0},{"date":"2026-01-22","close":2895.0},{"date":"2026-01-23","close":3280.0},{"date":"2026-01-26","close":2995.0},{"date":"2026-01-27","close":2805.0},{"date":"2026-01-28","close":3180.0},{"date":"2026-01-29","close":3370.0},{"date":"2026-01-30","close":3305.0},{"date":"2026-02-02","close":3090.0},{"date":"2026-02-03","close":2960.0},{"date":"2026-02-04","close":2920.0},{"date":"2026-02-05","close":2790.0},{"date":"2026-02-06","close":2690.0},{"date":"2026-02-09","close":2625.0},{"date":"2026-02-10","close":2465.0},{"date":"2026-02-11","close":2500.0},{"date":"2026-02-12","close":2425.0},{"date":"2026-02-13","close":2485.0},{"date":"2026-02-19","close":2535.0},{"date":"2026-02-20","close":2935.0},{"date":"2026-02-23","close":3255.0},{"date":"2026-02-24","close":3785.0},{"date":"2026-02-25","close":3330.0},{"date":"2026-02-26","close":3095.0},{"date":"2026-02-27","close":2980.0},{"date":"2026-03-03","close":2855.0},{"date":"2026-03-04","close":2540.0},{"date":"2026-03-05","close":2540.0},{"date":"2026-03-06","close":2315.0},{"date":"2026-03-09","close":2315.0},{"date":"2026-03-10","close":2430.0},{"date":"2026-03-11","close":2605.0},{"date":"2026-03-12","close":2570.0},{"date":"2026-03-13","close":2485.0},{"date":"2026-03-16","close":2530.0},{"date":"2026-03-17","close":2530.0},{"date":"2026-03-18","close":2530.0},{"date":"2026-03-19","close":2530.0},{"date":"2026-03-20","close":2530.0},{"date":"2026-03-23","close":2530.0},{"date":"2026-03-24","close":2530.0},{"date":"2026-03-25","close":2530.0},{"date":"2026-03-26","close":2530.0},{"date":"2026-03-27","close":2530.0},{"date":"2026-03-30","close":2530.0},{"date":"2026-03-31","close":2530.0},{"date":"2026-04-01","close":2530.0},{"date":"2026-04-02","close":2530.0},{"date":"2026-04-03","close":2530.0},{"date":"2026-04-06","close":2530.0},{"date":"2026-04-07","close":2530.0},{"date":"2026-04-08","close":2530.0},{"date":"2026-04-09","close":2530.0},{"date":"2026-04-10","close":2530.0},{"date":"2026-04-13","close":2530.0},{"date":"2026-04-14","close":2530.0},{"date":"2026-04-15","close":2530.0},{"date":"2026-04-16","close":2530.0},{"date":"2026-04-17","close":2530.0},{"date":"2026-04-20","close":2530.0},{"date":"2026-04-21","close":2530.0},{"date":"2026-04-22","close":2530.0},{"date":"2026-04-23","close":2530.0},{"date":"2026-04-24","close":2530.0},{"date":"2026-04-27","close":2530.0},{"date":"2026-04-28","close":2530.0},{"date":"2026-04-29","close":2530.0},{"date":"2026-04-30","close":2530.0},{"date":"2026-05-04","close":2530.0},{"date":"2026-05-06","close":2530.0},{"date":"2026-05-07","close":2530.0},{"date":"2026-05-08","close":2530.0},{"date":"2026-05-11","close":2530.0},{"date":"2026-05-12","close":2530.0},{"date":"2026-05-13","close":2530.0},{"date":"2026-05-14","close":2530.0},{"date":"2026-05-15","close":2530.0},{"date":"2026-05-18","close":2530.0},{"date":"2026-05-19","close":2530.0},{"date":"2026-05-20","close":2530.0},{"date":"2026-05-21","close":2530.0},{"date":"2026-05-22","close":2530.0},{"date":"2026-05-26","close":2530.0},{"date":"2026-05-27","close":2530.0},{"date":"2026-05-28","close":2530.0},{"date":"2026-05-29","close":2530.0},{"date":"2026-06-01","close":2530.0},{"date":"2026-06-02","close":2530.0},{"date":"2026-06-04","close":2530.0},{"date":"2026-06-05","close":2530.0},{"date":"2026-06-08","close":2530.0},{"date":"2026-06-09","close":2530.0},{"date":"2026-06-10","close":2530.0},{"date":"2026-06-11","close":2530.0},{"date":"2026-06-12","close":2530.0},{"date":"2026-06-15","close":2530.0},{"date":"2026-06-16","close":2530.0},{"date":"2026-06-17","close":2530.0},{"date":"2026-06-18","close":2530.0},{"date":"2026-06-19","close":2530.0},{"date":"2026-06-22","close":2530.0},{"date":"2026-06-23","close":2530.0},{"date":"2026-06-24","close":2530.0},{"date":"2026-06-25","close":2530.0},{"date":"2026-06-26","close":2530.0},{"date":"2026-06-29","close":2530.0},{"date":"2026-06-30","close":2530.0},{"date":"2026-07-01","close":2530.0},{"date":"2026-07-02","close":2530.0},{"date":"2026-07-03","close":2530.0},{"date":"2026-07-06","close":2530.0},{"date":"2026-07-07","close":2530.0},{"date":"2026-07-08","close":2530.0},{"date":"2026-07-09","close":2530.0},{"date":"2026-07-10","close":2530.0},{"date":"2026-07-13","close":2530.0},{"date":"2026-07-14","close":2530.0},{"date":"2026-07-15","close":2530.0},{"date":"2026-07-16","close":2530.0},{"date":"2026-07-20","close":2530.0},{"date":"2026-07-21","close":2530.0},{"date":"2026-07-22","close":2530.0},{"date":"2026-07-23","close":2530.0},{"date":"2026-07-24","close":2530.0},{"date":"2026-07-27","close":2530.0},{"date":"2026-07-28","close":2530.0},{"date":"2026-07-29","close":2530.0},{"date":"2026-07-30","close":2530.0},{"date":"2026-07-31","close":2530.0},{"date":"2026-08-03","close":2530.0},{"date":"2026-08-04","close":2530.0},{"date":"2026-08-05","close":2530.0},{"date":"2026-08-06","close":2530.0},{"date":"2026-08-07","close":2530.0},{"date":"2026-08-10","close":2530.0},{"date":"2026-08-11","close":2530.0},{"date":"2026-08-12","close":2530.0},{"date":"2026-08-13","close":2530.0},{"date":"2026-08-14","close":2530.0},{"date":"2026-08-18","close":2530.0},{"date":"2026-08-19","close":2530.0},{"date":"2026-08-20","close":2530.0},{"date":"2026-08-21","close":2530.0},{"date":"2026-08-24","close":2530.0},{"date":"2026-08-25","close":2530.0},{"date":"2026-08-26","close":2530.0},{"date":"2026-08-27","close":2530.0},{"date":"2026-08-28","close":2530.0},{"date":"2026-08-31","close":2530.0},{"date":"2026-09-01","close":2530.0},{"date":"2026-09-02","close":2530.0},{"date":"2026-09-03","close":2530.0},{"date":"2026-09-04","close":2530.0},{"date":"2026-09-07","close":2530.0},{"date":"2026-09-08","close":2530.0},{"date":"2026-09-09","close":2530.0},{"date":"2026-09-10","close":2530.0},{"date":"2026-09-11","close":2530.0},{"date":"2026-09-14","close":2530.0},{"date":"2026-09-15","close":2530.0},{"date":"2026-09-16","close":2530.0},{"date":"2026-09-17","close":2530.0},{"date":"2026-09-18","close":2530.0},{"date":"2026-09-21","close":2530.0},{"date":"2026-09-22","close":2530.0},{"date":"2026-09-23","close":2530.0},{"date":"2026-09-28","close":2530.0},{"date":"2026-09-29","close":2530.0},{"date":"2026-09-30","close":2530.0},{"date":"2026-10-01","close":2530.0},{"date":"2026-10-02","close":2530.0},{"date":"2026-10-06","close":2530.0},{"date":"2026-10-07","close":2530.0},{"date":"2026-10-08","close":2530.0},{"date":"2026-10-12","close":2530.0},{"date":"2026-10-13","close":2530.0},{"date":"2026-10-14","close":2530.0},{"date":"2026-10-15","close":2530.0},{"date":"2026-10-16","close":2530.0},{"date":"2026-10-19","close":2530.0},{"date":"2026-10-20","close":2530.0},{"date":"2026-10-21","close":2530.0},{"date":"2026-10-22","close":2530.0},{"date":"2026-10-23","close":2530.0}],"chart_data":[{"date":"2024-10-23","open":11050,"high":11100,"low":10570,"close":10840,"volume":169375,"rsi_14":50.5,"sma_20":10829.5,"sma_60":10538.5,"sma_120":11285.58},{"date":"2024-10-24","open":10870,"high":10870,"low":10530,"close":10530,"volume":84052,"rsi_14":49.76,"sma_20":10784.5,"sma_60":10540.33,"sma_120":11265.0},{"date":"2024-10-25","open":10640,"high":10750,"low":10500,"close":10600,"volume":79151,"rsi_14":46.07,"sma_20":10743.5,"sma_60":10535.67,"sma_120":11246.92},{"date":"2024-10-28","open":10600,"high":10720,"low":10510,"close":10690,"volume":63214,"rsi_14":47.18,"sma_20":10712.0,"sma_60":10532.67,"sma_120":11227.58},{"date":"2024-10-29","open":10590,"high":10980,"low":10590,"close":10870,"volume":118604,"rsi_14":50.48,"sma_20":10687.5,"sma_60":10531.17,"sma_120":11207.75},{"date":"2024-10-30","open":10870,"high":11000,"low":10730,"close":10980,"volume":112181,"rsi_14":60.73,"sma_20":10670.5,"sma_60":10531.17,"sma_120":11186.75},{"date":"2024-10-31","open":10960,"high":11200,"low":10860,"close":11120,"volume":156180,"rsi_14":63.24,"sma_20":10685.5,"sma_60":10537.5,"sma_120":11166.83},{"date":"2024-11-01","open":11050,"high":11050,"low":9740,"close":9980,"volume":975075,"rsi_14":41.61,"sma_20":10657.5,"sma_60":10521.33,"sma_120":11135.08},{"date":"2024-11-04","open":10150,"high":10360,"low":10070,"close":10340,"volume":264062,"rsi_14":45.32,"sma_20":10637.0,"sma_60":10510.33,"sma_120":11108.42},{"date":"2024-11-05","open":10220,"high":10240,"low":10080,"close":10170,"volume":76428,"rsi_14":46.15,"sma_20":10605.5,"sma_60":10504.33,"sma_120":11080.25},{"date":"2024-11-06","open":10300,"high":10360,"low":10070,"close":10340,"volume":98528,"rsi_14":49.12,"sma_20":10580.0,"sma_60":10515.0,"sma_120":11056.92},{"date":"2024-11-07","open":10059,"high":10495,"low":10059,"close":10340,"volume":337013,"rsi_14":53.62,"sma_20":10585.0,"sma_60":10524.83,"sma_120":11036.17},{"date":"2024-11-08","open":10660,"high":10880,"low":10570,"close":10640,"volume":201195,"rsi_14":49.57,"sma_20":10588.0,"sma_60":10537.0,"sma_120":11014.17},{"date":"2024-11-11","open":10500,"high":10620,"low":10190,"close":10190,"volume":205921,"rsi_14":39.62,"sma_20":10572.5,"sma_60":10540.67,"sma_120":10989.33},{"date":"2024-11-12","open":10200,"high":10420,"low":10060,"close":10300,"volume":169454,"rsi_14":42.62,"sma_20":10555.0,"sma_60":10541.33,"sma_120":10965.58},{"date":"2024-11-13","open":10400,"high":10880,"low":10060,"close":10510,"volume":378012,"rsi_14":49.72,"sma_20":10559.5,"sma_60":10544.17,"sma_120":10941.42},{"date":"2024-11-14","open":10230,"high":10690,"low":10230,"close":10550,"volume":197139,"rsi_14":49.29,"sma_20":10567.0,"sma_60":10550.17,"sma_120":10919.0},{"date":"2024-11-15","open":10420,"high":10850,"low":10390,"close":10780,"volume":212482,"rsi_14":51.23,"sma_20":10586.0,"sma_60":10554.67,"sma_120":10899.42},{"date":"2024-11-18","open":10620,"high":10830,"low":10590,"close":10830,"volume":138177,"rsi_14":49.44,"sma_20":10594.0,"sma_60":10563.83,"sma_120":10883.25},{"date":"2024-11-19","open":10700,"high":11350,"low":10700,"close":11130,"volume":281607,"rsi_14":52.01,"sma_20":10603.0,"sma_60":10578.33,"sma_120":10869.5},{"date":"2024-11-20","open":11230,"high":11470,"low":11110,"close":11350,"volume":238753,"rsi_14":53.02,"sma_20":10628.5,"sma_60":10594.67,"sma_120":10860.33},{"date":"2024-11-21","open":11400,"high":11410,"low":11140,"close":11150,"volume":216595,"rsi_14":70.38,"sma_20":10659.5,"sma_60":10608.0,"sma_120":10848.08},{"date":"2024-11-22","open":11260,"high":11390,"low":11130,"close":11190,"volume":191419,"rsi_14":66.67,"sma_20":10689.0,"sma_60":10626.17,"sma_120":10839.33},{"date":"2024-11-25","open":11200,"high":11270,"low":10940,"close":11020,"volume":209659,"rsi_14":66.67,"sma_20":10705.5,"sma_60":10639.83,"sma_120":10829.08},{"date":"2024-11-26","open":11100,"high":11220,"low":10980,"close":11140,"volume":143921,"rsi_14":66.0,"sma_20":10719.0,"sma_60":10653.83,"sma_120":10821.83},{"date":"2024-11-27","open":11090,"high":11380,"low":11050,"close":11190,"volume":191748,"rsi_14":61.71,"sma_20":10729.5,"sma_60":10670.83,"sma_120":10817.5},{"date":"2024-11-28","open":11270,"high":11270,"low":10780,"close":10830,"volume":183938,"rsi_14":53.73,"sma_20":10715.0,"sma_60":10677.67,"sma_120":10809.25},{"date":"2024-11-29","open":10960,"high":10960,"low":10230,"close":10390,"volume":301668,"rsi_14":53.94,"sma_20":10735.5,"sma_60":10676.67,"sma_120":10798.67},{"date":"2024-12-02","open":10380,"high":10380,"low":10070,"close":10170,"volume":152004,"rsi_14":47.55,"sma_20":10727.0,"sma_60":10672.0,"sma_120":10785.67},{"date":"2024-12-03","open":10290,"high":10290,"low":9940,"close":10010,"volume":202155,"rsi_14":40.38,"sma_20":10719.0,"sma_60":10667.83,"sma_120":10771.33},{"date":"2024-12-04","open":9770,"high":10010,"low":9670,"close":9810,"volume":281901,"rsi_14":36.59,"sma_20":10692.5,"sma_60":10661.0,"sma_120":10753.08},{"date":"2024-12-05","open":9780,"high":9860,"low":9600,"close":9650,"volume":155575,"rsi_14":29.0,"sma_20":10641.5,"sma_60":10655.17,"sma_120":10734.5},{"date":"2024-12-06","open":9650,"high":9720,"low":9200,"close":9450,"volume":351378,"rsi_14":25.7,"sma_20":10582.0,"sma_60":10643.67,"sma_120":10714.5},{"date":"2024-12-09","open":9190,"high":9390,"low":8820,"close":8820,"volume":294672,"rsi_14":13.56,"sma_20":10513.5,"sma_60":10621.33,"sma_120":10691.33},{"date":"2024-12-10","open":9020,"high":9140,"low":8980,"close":9060,"volume":182571,"rsi_14":14.11,"sma_20":10451.5,"sma_60":10598.67,"sma_120":10670.17},{"date":"2024-12-11","open":8970,"high":9300,"low":8970,"close":9200,"volume":116250,"rsi_14":18.85,"sma_20":10386.0,"sma_60":10581.67,"sma_120":10650.17},{"date":"2024-12-12","open":9250,"high":9500,"low":9100,"close":9100,"volume":273981,"rsi_14":17.24,"sma_20":10313.5,"sma_60":10564.33,"sma_120":10631.0},{"date":"2024-12-13","open":9180,"high":9730,"low":9180,"close":9680,"volume":189749,"rsi_14":31.39,"sma_20":10258.5,"sma_60":10551.67,"sma_120":10616.83},{"date":"2024-12-16","open":9800,"high":10070,"low":9680,"close":10070,"volume":166731,"rsi_14":36.18,"sma_20":10220.5,"sma_60":10541.0,"sma_120":10604.25},{"date":"2024-12-17","open":10090,"high":10090,"low":9770,"close":9770,"volume":109894,"rsi_14":32.77,"sma_20":10152.5,"sma_60":10527.0,"sma_120":10590.5},{"date":"2024-12-18","open":9880,"high":9900,"low":9680,"close":9840,"volume":75833,"rsi_14":37.08,"sma_20":10077.0,"sma_60":10511.67,"sma_120":10579.33},{"date":"2024-12-19","open":9630,"high":9800,"low":9540,"close":9560,"volume":105498,"rsi_14":38.69,"sma_20":9997.5,"sma_60":10480.5,"sma_120":10566.75},{"date":"2024-12-20","open":9560,"high":9650,"low":9300,"close":9400,"volume":81985,"rsi_14":39.34,"sma_20":9908.0,"sma_60":10446.83,"sma_120":10552.5},{"date":"2024-12-23","open":9360,"high":9530,"low":9310,"close":9320,"volume":127635,"rsi_14":40.23,"sma_20":9823.0,"sma_60":10413.5,"sma_120":10538.33},{"date":"2024-12-24","open":9350,"high":9560,"low":9240,"close":9240,"volume":108958,"rsi_14":41.64,"sma_20":9728.0,"sma_60":10378.17,"sma_120":10522.17},{"date":"2024-12-26","open":9250,"high":9330,"low":9060,"close":9160,"volume":133687,"rsi_14":42.64,"sma_20":9626.5,"sma_60":10342.17,"sma_120":10503.67},{"date":"2024-12-27","open":9060,"high":9370,"low":8900,"close":9070,"volume":135928,"rsi_14":44.1,"sma_20":9538.5,"sma_60":10313.0,"sma_120":10485.92},{"date":"2024-12-30","open":9100,"high":9180,"low":8930,"close":9000,"volume":76282,"rsi_14":53.38,"sma_20":9469.0,"sma_60":10287.33,"sma_120":10467.75},{"date":"2025-01-02","open":8930,"high":9140,"low":8930,"close":9120,"volume":58413,"rsi_14":51.18,"sma_20":9416.5,"sma_60":10260.17,"sma_120":10452.08},{"date":"2025-01-03","open":9060,"high":9270,"low":9060,"close":9200,"volume":63318,"rsi_14":50.0,"sma_20":9376.0,"sma_60":10233.5,"sma_120":10436.92},{"date":"2025-01-06","open":9110,"high":9690,"low":9100,"close":9650,"volume":178442,"rsi_14":59.72,"sma_20":9368.0,"sma_60":10213.5,"sma_120":10420.92},{"date":"2025-01-07","open":9600,"high":9700,"low":9380,"close":9390,"volume":124599,"rsi_14":44.22,"sma_20":9355.0,"sma_60":10193.83,"sma_120":10403.67},{"date":"2025-01-08","open":9340,"high":9450,"low":9300,"close":9340,"volume":55503,"rsi_14":33.18,"sma_20":9349.5,"sma_60":10173.17,"sma_120":10387.08},{"date":"2025-01-09","open":9300,"high":9650,"low":9280,"close":9600,"volume":110967,"rsi_14":46.01,"sma_20":9388.5,"sma_60":10158.17,"sma_120":10373.08},{"date":"2025-01-10","open":9600,"high":9920,"low":9560,"close":9600,"volume":152080,"rsi_14":44.17,"sma_20":9415.5,"sma_60":10140.67,"sma_120":10358.0},{"date":"2025-01-13","open":9560,"high":9750,"low":9400,"close":9690,"volume":85831,"rsi_14":53.48,"sma_20":9440.0,"sma_60":10128.5,"sma_120":10343.0},{"date":"2025-01-14","open":9760,"high":9760,"low":9580,"close":9690,"volume":59724,"rsi_14":58.48,"sma_20":9469.5,"sma_60":10116.67,"sma_120":10330.5},{"date":"2025-01-15","open":9660,"high":9770,"low":9480,"close":9570,"volume":57034,"rsi_14":57.14,"sma_20":9464.0,"sma_60":10102.83,"sma_120":10319.67},{"date":"2025-01-16","open":9610,"high":9630,"low":9490,"close":9510,"volume":73559,"rsi_14":57.8,"sma_20":9436.0,"sma_60":10083.5,"sma_120":10307.0},{"date":"2025-01-17","open":9480,"high":9810,"low":9470,"close":9550,"volume":146133,"rsi_14":61.54,"sma_20":9425.0,"sma_60":10060.17,"sma_120":10296.58},{"date":"2025-01-20","open":9510,"high":9540,"low":9360,"close":9460,"volume":84114,"rsi_14":61.54,"sma_20":9406.0,"sma_60":10037.17,"sma_120":10287.83},{"date":"2025-01-21","open":9570,"high":9900,"low":9480,"close":9790,"volume":175933,"rsi_14":70.26,"sma_20":9417.5,"sma_60":10024.83,"sma_120":10282.58},{"date":"2025-01-22","open":9860,"high":10100,"low":9660,"close":10000,"volume":230933,"rsi_14":71.57,"sma_20":9447.5,"sma_60":10014.83,"sma_120":10275.25},{"date":"2025-01-23","open":10010,"high":10400,"low":9970,"close":10040,"volume":271145,"rsi_14":71.0,"sma_20":9483.5,"sma_60":10004.0,"sma_120":10268.33},{"date":"2025-01-24","open":10250,"high":10270,"low":9820,"close":10180,"volume":184581,"rsi_14":65.68,"sma_20":9530.5,"sma_60":9992.5,"sma_120":10261.83},{"date":"2025-01-31","open":10200,"high":10200,"low":9610,"close":9630,"volume":230753,"rsi_14":56.06,"sma_20":9554.0,"sma_60":9970.0,"sma_120":10250.58},{"date":"2025-02-03","open":9530,"high":9590,"low":9050,"close":9530,"volume":191422,"rsi_14":54.68,"sma_20":9577.0,"sma_60":9943.5,"sma_120":10240.5},{"date":"2025-02-04","open":9650,"high":9760,"low":9500,"close":9600,"volume":79183,"rsi_14":50.0,"sma_20":9607.0,"sma_60":9937.17,"sma_120":10229.25},{"date":"2025-02-05","open":9600,"high":9710,"low":9530,"close":9670,"volume":71713,"rsi_14":51.83,"sma_20":9634.5,"sma_60":9926.0,"sma_120":10218.17},{"date":"2025-02-06","open":9770,"high":10560,"low":9770,"close":10260,"volume":563699,"rsi_14":61.83,"sma_20":9687.5,"sma_60":9927.5,"sma_120":10215.92},{"date":"2025-02-07","open":10300,"high":10500,"low":10070,"close":10450,"volume":256906,"rsi_14":64.62,"sma_20":9727.5,"sma_60":9929.33,"sma_120":10222.17},{"date":"2025-02-10","open":10300,"high":10470,"low":10150,"close":10150,"volume":161473,"rsi_14":60.43,"sma_20":9765.5,"sma_60":9920.67,"sma_120":10222.75},{"date":"2025-02-11","open":10150,"high":10360,"low":10100,"close":10190,"volume":117326,"rsi_14":62.32,"sma_20":9808.0,"sma_60":9913.17,"sma_120":10225.08},{"date":"2025-02-12","open":10150,"high":10440,"low":10150,"close":10330,"volume":147223,"rsi_14":63.64,"sma_20":9844.5,"sma_60":9915.5,"sma_120":10228.08},{"date":"2025-02-13","open":10350,"high":10600,"low":10230,"close":10420,"volume":176144,"rsi_14":66.78,"sma_20":9885.5,"sma_60":9917.5,"sma_120":10229.42},{"date":"2025-02-14","open":10430,"high":10870,"low":10400,"close":10870,"volume":314580,"rsi_14":68.12,"sma_20":9944.5,"sma_60":9923.5,"sma_120":10233.83},{"date":"2025-02-17","open":10870,"high":11490,"low":10680,"close":11380,"volume":517466,"rsi_14":71.04,"sma_20":10029.0,"sma_60":9937.33,"sma_120":10243.75},{"date":"2025-02-18","open":11240,"high":11460,"low":11150,"close":11300,"volume":268188,"rsi_14":68.98,"sma_20":10115.5,"sma_60":9946.0,"sma_120":10250.33},{"date":"2025-02-19","open":11300,"high":11450,"low":11230,"close":11320,"volume":158901,"rsi_14":67.81,"sma_20":10206.0,"sma_60":9954.17,"sma_120":10259.0},{"date":"2025-02-20","open":11210,"high":11280,"low":11000,"close":11030,"volume":196975,"rsi_14":73.81,"sma_20":10280.0,"sma_60":9952.5,"sma_120":10265.42},{"date":"2025-02-21","open":11030,"high":11400,"low":11000,"close":11170,"volume":191910,"rsi_14":77.52,"sma_20":10365.5,"sma_60":9949.5,"sma_120":10272.08},{"date":"2025-02-24","open":11030,"high":11100,"low":10710,"close":10880,"volume":166737,"rsi_14":70.0,"sma_20":10420.0,"sma_60":9945.0,"sma_120":10276.5},{"date":"2025-02-25","open":10700,"high":10820,"low":10350,"close":10570,"volume":181058,"rsi_14":63.08,"sma_20":10448.5,"sma_60":9934.67,"sma_120":10280.42},{"date":"2025-02-26","open":10470,"high":11000,"low":10410,"close":10870,"volume":172598,"rsi_14":59.68,"sma_20":10490.0,"sma_60":9932.17,"sma_120":10286.0},{"date":"2025-02-27","open":10880,"high":10880,"low":10310,"close":10330,"volume":217014,"rsi_14":48.29,"sma_20":10497.5,"sma_60":9918.67,"sma_120":10286.25},{"date":"2025-02-28","open":10300,"high":10320,"low":9630,"close":9730,"volume":385071,"rsi_14":44.47,"sma_20":10502.5,"sma_60":9894.33,"sma_120":10282.58},{"date":"2025-03-04","open":9550,"high":10160,"low":9550,"close":10060,"volume":138258,"rsi_14":48.41,"sma_20":10529.0,"sma_60":9881.5,"sma_120":10279.58},{"date":"2025-03-05","open":10160,"high":10190,"low":9890,"close":10100,"volume":105428,"rsi_14":47.12,"sma_20":10554.0,"sma_60":9876.67,"sma_120":10276.67},{"date":"2025-03-06","open":10200,"high":10700,"low":10200,"close":10390,"volume":217928,"rsi_14":49.64,"sma_20":10590.0,"sma_60":9880.33,"sma_120":10276.17},{"date":"2025-03-07","open":10310,"high":10480,"low":10290,"close":10370,"volume":94308,"rsi_14":43.35,"sma_20":10595.5,"sma_60":9886.33,"sma_120":10277.08},{"date":"2025-03-10","open":10370,"high":10370,"low":10010,"close":10030,"volume":141687,"rsi_14":31.2,"sma_20":10574.5,"sma_60":9890.0,"sma_120":10275.5},{"date":"2025-03-11","open":9700,"high":10400,"low":9680,"close":9970,"volume":113227,"rsi_14":31.37,"sma_20":10565.5,"sma_60":9895.33,"sma_120":10275.25},{"date":"2025-03-12","open":9820,"high":10020,"low":9820,"close":9890,"volume":85712,"rsi_14":30.3,"sma_20":10550.5,"sma_60":9902.67,"sma_120":10273.17},{"date":"2025-03-13","open":9890,"high":10070,"low":9790,"close":9810,"volume":172745,"rsi_14":32.16,"sma_20":10524.5,"sma_60":9919.17,"sma_120":10270.25},{"date":"2025-03-14","open":9750,"high":10120,"low":9750,"close":10000,"volume":106078,"rsi_14":33.14,"sma_20":10503.5,"sma_60":9934.83,"sma_120":10266.75},{"date":"2025-03-17","open":10000,"high":10020,"low":9750,"close":9830,"volume":133035,"rsi_14":34.33,"sma_20":10451.5,"sma_60":9945.33,"sma_120":10263.5},{"date":"2025-03-18","open":9850,"high":9950,"low":9750,"close":9760,"volume":75677,"rsi_14":36.98,"sma_20":10370.5,"sma_60":9956.33,"sma_120":10260.33},{"date":"2025-03-19","open":9800,"high":9890,"low":9730,"close":9850,"volume":99234,"rsi_14":32.41,"sma_20":10298.0,"sma_60":9959.17,"sma_120":10255.42},{"date":"2025-03-20","open":9960,"high":9960,"low":9740,"close":9750,"volume":80028,"rsi_14":38.21,"sma_20":10219.5,"sma_60":9953.83,"sma_120":10247.42},{"date":"2025-03-21","open":9900,"high":9990,"low":9760,"close":9940,"volume":131809,"rsi_14":55.12,"sma_20":10165.0,"sma_60":9956.67,"sma_120":10241.83},{"date":"2025-03-24","open":9900,"high":9920,"low":9690,"close":9700,"volume":74739,"rsi_14":40.82,"sma_20":10091.5,"sma_60":9954.33,"sma_120":10233.0},{"date":"2025-03-25","open":9710,"high":10020,"low":9460,"close":9460,"volume":145447,"rsi_14":35.19,"sma_20":10020.5,"sma_60":9952.67,"sma_120":10216.58},{"date":"2025-03-26","open":9550,"high":9670,"low":9400,"close":9590,"volume":76195,"rsi_14":30.0,"sma_20":9971.5,"sma_60":9955.83,"sma_120":10201.33},{"date":"2025-03-27","open":9590,"high":9590,"low":9300,"close":9430,"volume":62689,"rsi_14":28.04,"sma_20":9899.5,"sma_60":9957.67,"sma_120":10185.58},{"date":"2025-03-28","open":9430,"high":9490,"low":9180,"close":9340,"volume":96289,"rsi_14":31.75,"sma_20":9850.0,"sma_60":9959.33,"sma_120":10168.75},{"date":"2025-03-31","open":9130,"high":9190,"low":8340,"close":8760,"volume":250975,"rsi_14":24.9,"sma_20":9801.5,"sma_60":9952.67,"sma_120":10147.42},{"date":"2025-04-01","open":8900,"high":9000,"low":8800,"close":8910,"volume":91073,"rsi_14":30.24,"sma_20":9744.0,"sma_60":9950.0,"sma_120":10131.5},{"date":"2025-04-02","open":8870,"high":9070,"low":8220,"close":8300,"volume":234062,"rsi_14":24.92,"sma_20":9654.0,"sma_60":9938.33,"sma_120":10112.83},{"date":"2025-04-03","open":8180,"high":8190,"low":7880,"close":8100,"volume":172572,"rsi_14":18.54,"sma_20":9539.5,"sma_60":9921.33,"sma_120":10090.75},{"date":"2025-04-04","open":7930,"high":8650,"low":7900,"close":8350,"volume":172813,"rsi_14":26.13,"sma_20":9438.5,"sma_60":9907.17,"sma_120":10070.33},{"date":"2025-04-07","open":8020,"high":8150,"low":7780,"close":7810,"volume":175501,"rsi_14":22.69,"sma_20":9327.5,"sma_60":9876.5,"sma_120":10045.0},{"date":"2025-04-08","open":7890,"high":8020,"low":7780,"close":7880,"volume":107973,"rsi_14":22.25,"sma_20":9223.0,"sma_60":9851.33,"sma_120":10022.58},{"date":"2025-04-09","open":8210,"high":8210,"low":7490,"close":7580,"volume":136539,"rsi_14":21.07,"sma_20":9107.5,"sma_60":9822.0,"sma_120":9997.58},{"date":"2025-04-10","open":8000,"high":8130,"low":7800,"close":8090,"volume":121292,"rsi_14":27.27,"sma_20":9021.5,"sma_60":9796.83,"sma_120":9977.5},{"date":"2025-04-11","open":7900,"high":8000,"low":7840,"close":7970,"volume":105414,"rsi_14":28.1,"sma_20":8920.0,"sma_60":9769.67,"sma_120":9955.17},{"date":"2025-04-14","open":7970,"high":8130,"low":7970,"close":8050,"volume":85093,"rsi_14":31.4,"sma_20":8831.0,"sma_60":9742.33,"sma_120":9935.42},{"date":"2025-04-15","open":8010,"high":8400,"low":7910,"close":8290,"volume":127016,"rsi_14":33.33,"sma_20":8757.5,"sma_60":9719.0,"sma_120":9917.83},{"date":"2025-04-16","open":8210,"high":8340,"low":8130,"close":8160,"volume":75121,"rsi_14":33.59,"sma_20":8673.0,"sma_60":9695.5,"sma_120":9899.17},{"date":"2025-04-17","open":8150,"high":8280,"low":8030,"close":8260,"volume":95966,"rsi_14":36.08,"sma_20":8598.5,"sma_60":9674.67,"sma_120":9879.08},{"date":"2025-04-18","open":8180,"high":8340,"low":8160,"close":8320,"volume":58338,"rsi_14":43.45,"sma_20":8517.5,"sma_60":9654.17,"sma_120":9857.17},{"date":"2025-04-21","open":8290,"high":8460,"low":8020,"close":8200,"volume":85491,"rsi_14":39.34,"sma_20":8442.5,"sma_60":9633.17,"sma_120":9835.17},{"date":"2025-04-22","open":8300,"high":8550,"low":8160,"close":8520,"volume":96343,"rsi_14":53.62,"sma_20":8395.5,"sma_60":9612.0,"sma_120":9818.42},{"date":"2025-04-23","open":8600,"high":8670,"low":8310,"close":8610,"volume":110854,"rsi_14":58.7,"sma_20":8346.5,"sma_60":9588.83,"sma_120":9801.83},{"date":"2025-04-24","open":8530,"high":8850,"low":8530,"close":8830,"volume":94156,"rsi_14":58.28,"sma_20":8316.5,"sma_60":9568.67,"sma_120":9786.33},{"date":"2025-04-25","open":8830,"high":8910,"low":8780,"close":8800,"volume":101593,"rsi_14":70.71,"sma_20":8289.5,"sma_60":9545.67,"sma_120":9769.08},{"date":"2025-04-28","open":8880,"high":8980,"low":8720,"close":8730,"volume":77354,"rsi_14":67.78,"sma_20":8288.0,"sma_60":9530.67,"sma_120":9750.33},{"date":"2025-04-29","open":8840,"high":8870,"low":8730,"close":8770,"volume":59950,"rsi_14":77.93,"sma_20":8281.0,"sma_60":9518.0,"sma_120":9730.75},{"date":"2025-04-30","open":8690,"high":8840,"low":8610,"close":8660,"volume":70045,"rsi_14":66.47,"sma_20":8299.0,"sma_60":9502.33,"sma_120":9719.75},{"date":"2025-05-02","open":8820,"high":8960,"low":8700,"close":8700,"volume":61877,"rsi_14":72.12,"sma_20":8329.0,"sma_60":9486.17,"sma_120":9706.08},{"date":"2025-05-07","open":8700,"high":8790,"low":8600,"close":8640,"volume":63678,"rsi_14":68.1,"sma_20":8343.5,"sma_60":9459.17,"sma_120":9693.33},{"date":"2025-05-08","open":8580,"high":8700,"low":8550,"close":8590,"volume":79111,"rsi_14":60.42,"sma_20":8382.5,"sma_60":9428.17,"sma_120":9678.75},{"date":"2025-05-09","open":8600,"high":8680,"low":8460,"close":8500,"volume":60527,"rsi_14":62.14,"sma_20":8413.5,"sma_60":9400.67,"sma_120":9660.67},{"date":"2025-05-12","open":8430,"high":8800,"low":8430,"close":8700,"volume":94223,"rsi_14":64.67,"sma_20":8469.5,"sma_60":9375.83,"sma_120":9644.5},{"date":"2025-05-13","open":8830,"high":8840,"low":8650,"close":8650,"volume":64492,"rsi_14":61.07,"sma_20":8497.5,"sma_60":9347.83,"sma_120":9631.67},{"date":"2025-05-14","open":8650,"high":8820,"low":8610,"close":8770,"volume":82492,"rsi_14":69.13,"sma_20":8537.5,"sma_60":9320.33,"sma_120":9618.92},{"date":"2025-05-15","open":8660,"high":8840,"low":8560,"close":8650,"volume":76551,"rsi_14":55.04,"sma_20":8567.5,"sma_60":9283.33,"sma_120":9603.42},{"date":"2025-05-16","open":8520,"high":8600,"low":8060,"close":8230,"volume":271235,"rsi_14":38.27,"sma_20":8564.5,"sma_60":9230.83,"sma_120":9584.08},{"date":"2025-05-19","open":8160,"high":8280,"low":8070,"close":8180,"volume":70449,"rsi_14":27.59,"sma_20":8565.5,"sma_60":9178.83,"sma_120":9562.42},{"date":"2025-05-20","open":8290,"high":8650,"low":8050,"close":8350,"volume":130412,"rsi_14":35.85,"sma_20":8570.0,"sma_60":9129.33,"sma_120":9541.75},{"date":"2025-05-21","open":8350,"high":8490,"low":8000,"close":8120,"volume":146755,"rsi_14":32.57,"sma_20":8560.0,"sma_60":9080.83,"sma_120":9516.67},{"date":"2025-05-22","open":8270,"high":8270,"low":7960,"close":8020,"volume":143874,"rsi_14":29.28,"sma_20":8551.0,"sma_60":9028.33,"sma_120":9488.92},{"date":"2025-05-23","open":8250,"high":8260,"low":7920,"close":8200,"volume":142990,"rsi_14":37.77,"sma_20":8535.0,"sma_60":8983.67,"sma_120":9464.33},{"date":"2025-05-26","open":8350,"high":8610,"low":8280,"close":8340,"volume":137073,"rsi_14":40.91,"sma_20":8521.5,"sma_60":8946.5,"sma_120":9440.58},{"date":"2025-05-27","open":8260,"high":8320,"low":8100,"close":8170,"volume":78720,"rsi_14":38.76,"sma_20":8488.5,"sma_60":8901.5,"sma_120":9416.83},{"date":"2025-05-28","open":8180,"high":8260,"low":8130,"close":8190,"volume":72667,"rsi_14":40.29,"sma_20":8458.0,"sma_60":8865.83,"sma_120":9392.25},{"date":"2025-05-29","open":8290,"high":8290,"low":8110,"close":8170,"volume":122955,"rsi_14":41.71,"sma_20":8430.0,"sma_60":8839.83,"sma_120":9367.08},{"date":"2025-05-30","open":8110,"high":8170,"low":8030,"close":8060,"volume":128377,"rsi_14":33.16,"sma_20":8394.5,"sma_60":8806.5,"sma_120":9344.0},{"date":"2025-06-02","open":8060,"high":8060,"low":7870,"close":7940,"volume":147146,"rsi_14":31.98,"sma_20":8358.5,"sma_60":8770.5,"sma_120":9323.58},{"date":"2025-06-04","open":8230,"high":8240,"low":8010,"close":8120,"volume":114031,"rsi_14":33.99,"sma_20":8329.5,"sma_60":8732.67,"sma_120":9306.5},{"date":"2025-06-05","open":8170,"high":8490,"low":8130,"close":8460,"volume":143668,"rsi_14":45.78,"sma_20":8320.5,"sma_60":8700.83,"sma_120":9293.58},{"date":"2025-06-09","open":8590,"high":8800,"low":8530,"close":8680,"volume":161019,"rsi_14":60.98,"sma_20":8325.0,"sma_60":8678.33,"sma_120":9284.17},{"date":"2025-06-10","open":8720,"high":8760,"low":8470,"close":8490,"volume":184565,"rsi_14":57.08,"sma_20":8324.5,"sma_60":8653.67,"sma_120":9274.5},{"date":"2025-06-11","open":8410,"high":8970,"low":8400,"close":8790,"volume":167564,"rsi_14":59.48,"sma_20":8329.0,"sma_60":8635.33,"sma_120":9269.0},{"date":"2025-06-12","open":8940,"high":9100,"low":8440,"close":8780,"volume":1232968,"rsi_14":65.71,"sma_20":8335.5,"sma_60":8618.17,"sma_120":9268.67},{"date":"2025-06-13","open":9200,"high":9320,"low":8880,"close":9100,"volume":358915,"rsi_14":73.28,"sma_20":8352.0,"sma_60":8603.17,"sma_120":9269.0},{"date":"2025-06-16","open":9400,"high":9500,"low":9100,"close":9480,"volume":304965,"rsi_14":75.4,"sma_20":8393.5,"sma_60":8597.33,"sma_120":9271.33},{"date":"2025-06-17","open":9350,"high":9470,"low":9000,"close":9030,"volume":219732,"rsi_14":62.19,"sma_20":8433.5,"sma_60":8585.17,"sma_120":9270.75},{"date":"2025-06-18","open":9090,"high":9200,"low":8790,"close":8890,"volume":137591,"rsi_14":62.86,"sma_20":8469.0,"sma_60":8569.17,"sma_120":9264.17},{"date":"2025-06-19","open":8880,"high":9250,"low":8670,"close":9150,"volume":271328,"rsi_14":65.79,"sma_20":8509.0,"sma_60":8559.17,"sma_120":9256.5},{"date":"2025-06-20","open":9430,"high":9430,"low":9010,"close":9040,"volume":136474,"rsi_14":63.9,"sma_20":8555.0,"sma_60":8544.17,"sma_120":9250.42},{"date":"2025-06-23","open":9050,"high":9300,"low":8900,"close":9180,"volume":152873,"rsi_14":67.72,"sma_20":8613.0,"sma_60":8535.5,"sma_120":9244.92},{"date":"2025-06-24","open":9180,"high":9240,"low":9020,"close":9190,"volume":126113,"rsi_14":70.49,"sma_20":8662.5,"sma_60":8531.0,"sma_120":9241.83},{"date":"2025-06-25","open":9270,"high":9270,"low":9110,"close":9120,"volume":118208,"rsi_14":67.01,"sma_20":8701.5,"sma_60":8523.17,"sma_120":9239.5},{"date":"2025-06-26","open":9150,"high":9250,"low":8780,"close":8850,"volume":116614,"rsi_14":56.79,"sma_20":8735.5,"sma_60":8513.5,"sma_120":9235.58},{"date":"2025-06-27","open":9180,"high":9400,"low":8850,"close":8900,"volume":198111,"rsi_14":54.07,"sma_20":8771.0,"sma_60":8506.17,"sma_120":9232.75},{"date":"2025-06-30","open":8950,"high":8980,"low":8700,"close":8740,"volume":100358,"rsi_14":54.68,"sma_20":8799.5,"sma_60":8505.83,"sma_120":9229.25},{"date":"2025-07-01","open":8900,"high":8950,"low":8790,"close":8880,"volume":79441,"rsi_14":51.79,"sma_20":8840.5,"sma_60":8505.33,"sma_120":9227.67},{"date":"2025-07-02","open":8800,"high":8870,"low":8600,"close":8720,"volume":77498,"rsi_14":48.87,"sma_20":8879.5,"sma_60":8512.33,"sma_120":9225.33},{"date":"2025-07-03","open":8750,"high":8820,"low":8660,"close":8740,"volume":51781,"rsi_14":42.37,"sma_20":8910.5,"sma_60":8523.0,"sma_120":9222.17},{"date":"2025-07-04","open":8710,"high":8830,"low":8530,"close":8550,"volume":82461,"rsi_14":28.57,"sma_20":8915.0,"sma_60":8526.33,"sma_120":9216.75},{"date":"2025-07-07","open":8610,"high":8610,"low":8450,"close":8480,"volume":54391,"rsi_14":34.64,"sma_20":8905.0,"sma_60":8537.5,"sma_120":9207.0},{"date":"2025-07-08","open":8360,"high":8540,"low":8350,"close":8470,"volume":65347,"rsi_14":37.35,"sma_20":8904.0,"sma_60":8547.33,"sma_120":9199.33},{"date":"2025-07-09","open":8420,"high":8590,"low":8410,"close":8480,"volume":28235,"rsi_14":26.24,"sma_20":8888.5,"sma_60":8562.33,"sma_120":9192.17},{"date":"2025-07-10","open":8550,"high":8550,"low":8390,"close":8460,"volume":49628,"rsi_14":28.03,"sma_20":8872.5,"sma_60":8568.5,"sma_120":9182.67},{"date":"2025-07-11","open":8310,"high":8420,"low":8220,"close":8280,"volume":108651,"rsi_14":16.91,"sma_20":8831.5,"sma_60":8573.67,"sma_120":9171.67},{"date":"2025-07-14","open":8260,"high":8300,"low":8110,"close":8250,"volume":93346,"rsi_14":15.94,"sma_20":8770.0,"sma_60":8577.0,"sma_120":9159.67},{"date":"2025-07-15","open":8240,"high":8320,"low":8160,"close":8280,"volume":58867,"rsi_14":18.66,"sma_20":8732.5,"sma_60":8576.83,"sma_120":9147.92},{"date":"2025-07-16","open":8260,"high":8340,"low":8190,"close":8330,"volume":48717,"rsi_14":26.79,"sma_20":8704.5,"sma_60":8579.67,"sma_120":9137.58},{"date":"2025-07-17","open":8260,"high":8260,"low":8150,"close":8180,"volume":57325,"rsi_14":20.49,"sma_20":8656.0,"sma_60":8578.33,"sma_120":9126.5},{"date":"2025-07-18","open":8200,"high":8220,"low":8110,"close":8220,"volume":55457,"rsi_14":26.36,"sma_20":8615.0,"sma_60":8576.67,"sma_120":9115.42},{"date":"2025-07-21","open":8270,"high":8280,"low":8120,"close":8140,"volume":56440,"rsi_14":14.42,"sma_20":8563.0,"sma_60":8575.67,"sma_120":9104.42},{"date":"2025-07-22","open":8170,"high":8720,"low":8130,"close":8450,"volume":357862,"rsi_14":38.66,"sma_20":8526.0,"sma_60":8574.5,"sma_120":9093.25},{"date":"2025-07-23","open":8310,"high":8450,"low":8140,"close":8250,"volume":103986,"rsi_14":32.12,"sma_20":8482.5,"sma_60":8568.5,"sma_120":9078.67},{"date":"2025-07-24","open":8280,"high":8360,"low":8100,"close":8240,"volume":69310,"rsi_14":36.97,"sma_20":8452.0,"sma_60":8558.67,"sma_120":9063.67},{"date":"2025-07-25","open":8230,"high":8230,"low":8080,"close":8140,"volume":63382,"rsi_14":36.07,"sma_20":8414.0,"sma_60":8547.67,"sma_120":9046.67},{"date":"2025-07-28","open":8010,"high":8150,"low":8000,"close":8090,"volume":105557,"rsi_14":34.92,"sma_20":8381.5,"sma_60":8537.0,"sma_120":9033.83},{"date":"2025-07-29","open":7990,"high":8140,"low":7960,"close":8070,"volume":61885,"rsi_14":33.86,"sma_20":8341.0,"sma_60":8525.33,"sma_120":9021.67},{"date":"2025-07-30","open":8090,"high":8130,"low":8060,"close":8110,"volume":35064,"rsi_14":36.43,"sma_20":8310.5,"sma_60":8516.17,"sma_120":9009.25},{"date":"2025-07-31","open":8110,"high":8240,"low":8080,"close":8220,"volume":72455,"rsi_14":47.54,"sma_20":8284.5,"sma_60":8508.17,"sma_120":8997.17},{"date":"2025-08-01","open":8370,"high":8530,"low":8090,"close":8360,"volume":233946,"rsi_14":54.14,"sma_20":8275.0,"sma_60":8503.5,"sma_120":8981.33},{"date":"2025-08-04","open":8200,"high":8290,"low":8090,"close":8200,"volume":72949,"rsi_14":47.26,"sma_20":8261.0,"sma_60":8497.0,"sma_120":8962.58},{"date":"2025-08-05","open":8210,"high":8330,"low":8190,"close":8210,"volume":73685,"rsi_14":45.77,"sma_20":8248.0,"sma_60":8492.17,"sma_120":8946.42},{"date":"2025-08-06","open":8240,"high":8330,"low":8180,"close":8290,"volume":54733,"rsi_14":54.07,"sma_20":8238.5,"sma_60":8485.33,"sma_120":8930.58},{"date":"2025-08-07","open":8300,"high":8420,"low":8300,"close":8370,"volume":48723,"rsi_14":55.4,"sma_20":8234.0,"sma_60":8480.67,"sma_120":8914.25},{"date":"2025-08-08","open":8470,"high":8470,"low":8340,"close":8400,"volume":33808,"rsi_14":59.7,"sma_20":8240.0,"sma_60":8474.5,"sma_120":8897.42},{"date":"2025-08-11","open":8380,"high":8470,"low":8330,"close":8390,"volume":62999,"rsi_14":47.12,"sma_20":8247.0,"sma_60":8470.17,"sma_120":8876.75},{"date":"2025-08-12","open":8400,"high":8430,"low":8160,"close":8170,"volume":65590,"rsi_14":46.23,"sma_20":8241.5,"sma_60":8469.17,"sma_120":8850.0},{"date":"2025-08-13","open":8210,"high":8220,"low":8060,"close":8150,"volume":58596,"rsi_14":45.79,"sma_20":8232.5,"sma_60":8468.67,"sma_120":8823.75},{"date":"2025-08-14","open":8110,"high":8160,"low":8050,"close":8080,"volume":39198,"rsi_14":47.12,"sma_20":8227.5,"sma_60":8464.17,"sma_120":8796.75},{"date":"2025-08-18","open":8000,"high":8000,"low":7650,"close":7750,"volume":146569,"rsi_14":37.12,"sma_20":8204.0,"sma_60":8458.0,"sma_120":8769.42},{"date":"2025-08-19","open":7650,"high":7750,"low":7510,"close":7530,"volume":165824,"rsi_14":32.24,"sma_20":8173.5,"sma_60":8449.83,"sma_120":8739.08},{"date":"2025-08-20","open":7320,"high":7320,"low":6900,"close":7100,"volume":219698,"rsi_14":23.56,"sma_20":8106.0,"sma_60":8431.5,"sma_120":8707.58},{"date":"2025-08-21","open":7100,"high":7100,"low":6800,"close":6870,"volume":164494,"rsi_14":16.75,"sma_20":8037.0,"sma_60":8407.0,"sma_120":8676.75},{"date":"2025-08-22","open":6870,"high":7060,"low":6780,"close":6810,"volume":174122,"rsi_14":10.26,"sma_20":7965.5,"sma_60":8384.33,"sma_120":8642.92},{"date":"2025-08-25","open":7100,"high":7630,"low":7020,"close":7100,"volume":206946,"rsi_14":23.56,"sma_20":7913.5,"sma_60":8366.17,"sma_120":8616.0},{"date":"2025-08-26","open":7010,"high":7100,"low":6940,"close":7020,"volume":56103,"rsi_14":22.33,"sma_20":7860.0,"sma_60":8347.0,"sma_120":8593.42},{"date":"2025-08-27","open":7180,"high":7180,"low":7010,"close":7010,"volume":64531,"rsi_14":19.23,"sma_20":7807.0,"sma_60":8329.5,"sma_120":8568.0},{"date":"2025-08-28","open":7130,"high":7240,"low":7060,"close":7180,"volume":67187,"rsi_14":22.58,"sma_20":7760.5,"sma_60":8316.83,"sma_120":8543.67},{"date":"2025-08-29","open":7200,"high":7440,"low":7050,"close":7200,"volume":164063,"rsi_14":22.22,"sma_20":7709.5,"sma_60":8301.5,"sma_120":8517.08},{"date":"2025-09-01","open":7110,"high":7150,"low":6880,"close":6980,"volume":111743,"rsi_14":20.25,"sma_20":7640.5,"sma_60":8276.83,"sma_120":8488.83},{"date":"2025-09-02","open":6920,"high":6970,"low":6800,"close":6860,"volume":81474,"rsi_14":21.15,"sma_20":7573.5,"sma_60":8246.5,"sma_120":8462.42},{"date":"2025-09-03","open":6920,"high":7470,"low":6870,"close":7020,"volume":668865,"rsi_14":26.56,"sma_20":7514.0,"sma_60":8222.0,"sma_120":8437.83},{"date":"2025-09-04","open":7170,"high":7390,"low":7100,"close":7180,"volume":232004,"rsi_14":32.0,"sma_20":7458.5,"sma_60":8195.17,"sma_120":8415.25},{"date":"2025-09-05","open":7150,"high":7180,"low":6780,"close":7000,"volume":114235,"rsi_14":34.04,"sma_20":7390.0,"sma_60":8165.5,"sma_120":8391.83},{"date":"2025-09-08","open":7000,"high":7040,"low":6810,"close":6880,"volume":122005,"rsi_14":35.56,"sma_20":7314.0,"sma_60":8128.5,"sma_120":8365.83},{"date":"2025-09-09","open":6850,"high":6900,"low":6800,"close":6870,"volume":103435,"rsi_14":43.72,"sma_20":7238.0,"sma_60":8085.0,"sma_120":8341.17},{"date":"2025-09-10","open":6820,"high":6900,"low":6790,"close":6860,"volume":73008,"rsi_14":49.69,"sma_20":7172.5,"sma_60":8048.83,"sma_120":8317.0},{"date":"2025-09-11","open":6860,"high":6900,"low":6750,"close":6790,"volume":98444,"rsi_14":49.38,"sma_20":7104.5,"sma_60":8013.83,"sma_120":8291.5},{"date":"2025-09-12","open":6810,"high":6810,"low":6560,"close":6570,"volume":260836,"rsi_14":32.9,"sma_20":7029.0,"sma_60":7970.83,"sma_120":8265.0},{"date":"2025-09-15","open":6350,"high":6350,"low":6010,"close":6120,"volume":519330,"rsi_14":26.56,"sma_20":6947.5,"sma_60":7922.17,"sma_120":8233.17},{"date":"2025-09-16","open":6050,"high":6070,"low":5700,"close":5820,"volume":686033,"rsi_14":23.08,"sma_20":6862.0,"sma_60":7866.17,"sma_120":8200.83},{"date":"2025-09-17","open":5890,"high":5920,"low":5780,"close":5840,"volume":242693,"rsi_14":17.48,"sma_20":6799.0,"sma_60":7810.33,"sma_120":8170.67},{"date":"2025-09-18","open":5820,"high":5880,"low":5480,"close":5480,"volume":600457,"rsi_14":14.17,"sma_20":6729.5,"sma_60":7749.67,"sma_120":8136.42},{"date":"2025-09-19","open":5510,"high":5550,"low":5350,"close":5430,"volume":339808,"rsi_14":15.25,"sma_20":6660.5,"sma_60":7692.67,"sma_120":8103.08},{"date":"2025-09-22","open":5380,"high":5540,"low":5300,"close":5450,"volume":562202,"rsi_14":16.9,"sma_20":6578.0,"sma_60":7635.17,"sma_120":8070.67},{"date":"2025-09-23","open":5460,"high":5540,"low":5350,"close":5390,"volume":328381,"rsi_14":9.85,"sma_20":6496.5,"sma_60":7579.33,"sma_120":8042.58},{"date":"2025-09-24","open":5370,"high":5380,"low":5180,"close":5220,"volume":402853,"rsi_14":1.96,"sma_20":6407.0,"sma_60":7518.33,"sma_120":8011.83},{"date":"2025-09-25","open":5200,"high":5380,"low":5150,"close":5180,"volume":380343,"rsi_14":2.11,"sma_20":6307.0,"sma_60":7459.33,"sma_120":7985.83},{"date":"2025-09-26","open":5190,"high":5190,"low":5040,"close":5070,"volume":354309,"rsi_14":2.12,"sma_20":6200.5,"sma_60":7398.17,"sma_120":7960.58},{"date":"2025-09-29","open":5110,"high":5190,"low":4975,"close":5000,"volume":241143,"rsi_14":2.05,"sma_20":6101.5,"sma_60":7339.0,"sma_120":7932.67},{"date":"2025-09-30","open":4970,"high":4995,"low":4875,"close":4950,"volume":344930,"rsi_14":2.01,"sma_20":6006.0,"sma_60":7280.17,"sma_120":7908.83},{"date":"2025-10-01","open":4950,"high":5000,"low":4895,"close":4965,"volume":237687,"rsi_14":2.84,"sma_20":5903.25,"sma_60":7221.75,"sma_120":7884.54},{"date":"2025-10-02","open":5005,"high":5120,"low":4935,"close":5040,"volume":239531,"rsi_14":6.74,"sma_20":5795.75,"sma_60":7164.25,"sma_120":7863.29},{"date":"2025-10-10","open":5030,"high":5040,"low":4895,"close":5010,"volume":270954,"rsi_14":8.89,"sma_20":5696.25,"sma_60":7106.75,"sma_120":7837.62},{"date":"2025-10-13","open":4955,"high":5230,"low":4855,"close":5100,"volume":389392,"rsi_14":18.42,"sma_20":5607.25,"sma_60":7053.75,"sma_120":7813.71},{"date":"2025-10-14","open":5120,"high":5250,"low":5050,"close":5120,"volume":290300,"rsi_14":18.42,"sma_20":5519.75,"sma_60":7001.58,"sma_120":7789.29},{"date":"2025-10-15","open":5130,"high":5170,"low":5090,"close":5160,"volume":150641,"rsi_14":30.49,"sma_20":5434.75,"sma_60":6949.58,"sma_120":7763.21},{"date":"2025-10-16","open":5170,"high":5350,"low":5160,"close":5200,"volume":365797,"rsi_14":35.8,"sma_20":5355.25,"sma_60":6897.42,"sma_120":7738.54},{"date":"2025-10-17","open":5050,"high":5220,"low":5050,"close":5080,"volume":228185,"rsi_14":29.67,"sma_20":5280.75,"sma_60":6845.75,"sma_120":7712.04},{"date":"2025-10-20","open":5080,"high":5090,"low":4950,"close":5050,"volume":172685,"rsi_14":30.68,"sma_20":5227.25,"sma_60":6792.92,"sma_120":7684.79},{"date":"2025-10-21","open":5050,"high":5360,"low":5040,"close":5230,"volume":662726,"rsi_14":50.56,"sma_20":5197.75,"sma_60":6744.42,"sma_120":7660.04},{"date":"2025-10-22","open":5120,"high":5130,"low":4030,"close":4270,"volume":4758454,"rsi_14":24.86,"sma_20":5119.25,"sma_60":6674.75,"sma_120":7624.62},{"date":"2025-10-23","open":4220,"high":4250,"low":3945,"close":4025,"volume":1685655,"rsi_14":23.14,"sma_20":5046.5,"sma_60":6604.33,"sma_120":7586.42},{"date":"2025-10-24","open":4040,"high":4085,"low":3815,"close":3860,"volume":1664760,"rsi_14":22.06,"sma_20":4968.0,"sma_60":6531.33,"sma_120":7545.0},{"date":"2025-10-27","open":3870,"high":4140,"low":3865,"close":4075,"volume":1210892,"rsi_14":30.16,"sma_20":4899.25,"sma_60":6463.58,"sma_120":7505.62},{"date":"2025-10-28","open":4075,"high":4095,"low":3950,"close":3970,"volume":538259,"rsi_14":28.32,"sma_20":4828.25,"sma_60":6394.92,"sma_120":7465.96},{"date":"2025-10-29","open":3975,"high":3985,"low":3850,"close":3950,"volume":429911,"rsi_14":26.0,"sma_20":4764.75,"sma_60":6326.25,"sma_120":7425.79},{"date":"2025-10-30","open":3990,"high":4085,"low":3845,"close":3855,"volume":521810,"rsi_14":25.16,"sma_20":4698.5,"sma_60":6255.33,"sma_120":7385.75},{"date":"2025-10-31","open":3870,"high":3935,"low":3790,"close":3790,"volume":412586,"rsi_14":21.52,"sma_20":4634.5,"sma_60":6181.5,"sma_120":7344.83},{"date":"2025-11-03","open":3770,"high":3795,"low":3500,"close":3610,"volume":918036,"rsi_14":19.31,"sma_20":4565.0,"sma_60":6102.33,"sma_120":7302.92},{"date":"2025-11-04","open":3615,"high":3760,"low":3580,"close":3670,"volume":584958,"rsi_14":19.96,"sma_20":4501.0,"sma_60":6026.83,"sma_120":7261.92},{"date":"2025-11-05","open":3670,"high":3675,"low":3420,"close":3580,"volume":592280,"rsi_14":17.98,"sma_20":4431.75,"sma_60":5949.67,"sma_120":7220.92},{"date":"2025-11-06","open":3590,"high":3665,"low":3560,"close":3630,"volume":364217,"rsi_14":20.53,"sma_20":4361.75,"sma_60":5872.0,"sma_120":7178.67},{"date":"2025-11-07","open":3605,"high":3715,"low":3520,"close":3575,"volume":450012,"rsi_14":20.32,"sma_20":4290.0,"sma_60":5792.08,"sma_120":7136.38},{"date":"2025-11-10","open":3600,"high":4050,"low":3600,"close":3845,"volume":1966965,"rsi_14":23.11,"sma_20":4227.25,"sma_60":5716.17,"sma_120":7095.33},{"date":"2025-11-11","open":3845,"high":4165,"low":3800,"close":3920,"volume":1430061,"rsi_14":39.64,"sma_20":4167.25,"sma_60":5641.67,"sma_120":7055.92},{"date":"2025-11-12","open":3920,"high":4350,"low":3870,"close":4130,"volume":1660633,"rsi_14":53.17,"sma_20":4115.75,"sma_60":5574.33,"sma_120":7021.75},{"date":"2025-11-13","open":4130,"high":4130,"low":3930,"close":3955,"volume":770987,"rsi_14":52.85,"sma_20":4053.5,"sma_60":5504.42,"sma_120":6986.54},{"date":"2025-11-14","open":3940,"high":3940,"low":3770,"close":3780,"volume":626701,"rsi_14":40.92,"sma_20":3988.5,"sma_60":5432.75,"sma_120":6948.46},{"date":"2025-11-17","open":3670,"high":3750,"low":3320,"close":3395,"volume":1456823,"rsi_14":34.91,"sma_20":3905.75,"sma_60":5360.17,"sma_120":6909.08},{"date":"2025-11-18","open":3395,"high":3425,"low":3205,"close":3210,"volume":708671,"rsi_14":32.13,"sma_20":3804.75,"sma_60":5288.17,"sma_120":6869.0},{"date":"2025-11-19","open":3210,"high":3295,"low":3165,"close":3290,"volume":386872,"rsi_14":36.25,"sma_20":3755.75,"sma_60":5224.67,"sma_120":6828.08},{"date":"2025-11-20","open":3340,"high":3410,"low":3330,"close":3365,"volume":289049,"rsi_14":39.71,"sma_20":3722.75,"sma_60":5166.25,"sma_120":6786.62},{"date":"2025-11-21","open":3270,"high":3320,"low":3215,"close":3240,"volume":201152,"rsi_14":40.8,"sma_20":3691.75,"sma_60":5106.75,"sma_120":6745.54},{"date":"2025-11-24","open":3270,"high":3295,"low":3170,"close":3175,"volume":227289,"rsi_14":37.72,"sma_20":3646.75,"sma_60":5041.33,"sma_120":6703.75},{"date":"2025-11-25","open":3180,"high":3240,"low":3090,"close":3135,"volume":286795,"rsi_14":38.68,"sma_20":3605.0,"sma_60":4976.58,"sma_120":6661.79},{"date":"2025-11-26","open":3145,"high":3260,"low":3145,"close":3260,"volume":294363,"rsi_14":40.93,"sma_20":3570.5,"sma_60":4914.08,"sma_120":6621.79},{"date":"2025-11-27","open":3290,"high":3415,"low":3245,"close":3355,"volume":329305,"rsi_14":44.71,"sma_20":3545.5,"sma_60":4850.33,"sma_120":6583.58},{"date":"2025-11-28","open":3370,"high":3515,"low":3335,"close":3400,"volume":236910,"rsi_14":38.01,"sma_20":3526.0,"sma_60":4787.0,"sma_120":6544.25},{"date":"2025-12-01","open":3400,"high":3450,"low":3250,"close":3270,"volume":218163,"rsi_14":32.98,"sma_20":3509.0,"sma_60":4725.17,"sma_120":6501.0},{"date":"2025-12-02","open":3260,"high":3270,"low":3195,"close":3220,"volume":183010,"rsi_14":24.0,"sma_20":3486.5,"sma_60":4664.5,"sma_120":6455.5},{"date":"2025-12-03","open":3270,"high":3415,"low":3200,"close":3380,"volume":329783,"rsi_14":33.43,"sma_20":3476.5,"sma_60":4603.83,"sma_120":6412.92},{"date":"2025-12-04","open":3395,"high":3465,"low":3260,"close":3260,"volume":335163,"rsi_14":34.52,"sma_20":3458.0,"sma_60":4538.5,"sma_120":6366.83},{"date":"2025-12-05","open":3260,"high":3445,"low":3250,"close":3425,"volume":322410,"rsi_14":51.03,"sma_20":3450.5,"sma_60":4478.92,"sma_120":6322.21},{"date":"2025-12-08","open":3445,"high":3930,"low":3425,"close":3720,"volume":1248607,"rsi_14":66.24,"sma_20":3444.25,"sma_60":4426.25,"sma_120":6277.38},{"date":"2025-12-09","open":3705,"high":3705,"low":3490,"close":3520,"volume":510975,"rsi_14":56.8,"sma_20":3424.25,"sma_60":4370.42,"sma_120":6227.71},{"date":"2025-12-10","open":3565,"high":3750,"low":3470,"close":3595,"volume":439403,"rsi_14":56.8,"sma_20":3397.5,"sma_60":4316.0,"sma_120":6182.42},{"date":"2025-12-11","open":3750,"high":3835,"low":3610,"close":3680,"volume":691058,"rsi_14":63.33,"sma_20":3383.75,"sma_60":4264.17,"sma_120":6139.0},{"date":"2025-12-12","open":3815,"high":3890,"low":3665,"close":3780,"volume":590079,"rsi_14":67.95,"sma_20":3383.75,"sma_60":4217.67,"sma_120":6094.25},{"date":"2025-12-15","open":2800,"high":3210,"low":2650,"close":2795,"volume":15503691,"rsi_14":43.54,"sma_20":3353.75,"sma_60":4162.25,"sma_120":6042.21},{"date":"2025-12-16","open":2795,"high":2850,"low":2515,"close":2605,"volume":3042245,"rsi_14":37.85,"sma_20":3323.5,"sma_60":4108.67,"sma_120":5987.42},{"date":"2025-12-17","open":2610,"high":2780,"low":2610,"close":2735,"volume":1679091,"rsi_14":38.64,"sma_20":3295.75,"sma_60":4056.92,"sma_120":5933.62},{"date":"2025-12-18","open":2690,"high":2790,"low":2630,"close":2640,"volume":711805,"rsi_14":36.33,"sma_20":3259.5,"sma_60":4009.58,"sma_120":5879.62},{"date":"2025-12-19","open":2700,"high":2845,"low":2680,"close":2750,"volume":1730958,"rsi_14":40.58,"sma_20":3235.0,"sma_60":3964.92,"sma_120":5828.79},{"date":"2025-12-22","open":2770,"high":2770,"low":2650,"close":2675,"volume":708052,"rsi_14":40.22,"sma_20":3210.0,"sma_60":3918.67,"sma_120":5776.92},{"date":"2025-12-23","open":2670,"high":2670,"low":2455,"close":2490,"volume":902696,"rsi_14":34.16,"sma_20":3177.75,"sma_60":3870.33,"sma_120":5724.83},{"date":"2025-12-24","open":2480,"high":2590,"low":2445,"close":2585,"volume":444015,"rsi_14":37.88,"sma_20":3144.0,"sma_60":3826.42,"sma_120":5672.38},{"date":"2025-12-26","open":2615,"high":2705,"low":2390,"close":2405,"volume":857867,"rsi_14":31.79,"sma_20":3096.5,"sma_60":3780.17,"sma_120":5619.75},{"date":"2025-12-29","open":2405,"high":2560,"low":2340,"close":2500,"volume":815392,"rsi_14":26.54,"sma_20":3051.5,"sma_60":3737.33,"sma_120":5567.75},{"date":"2025-12-30","open":2505,"high":2505,"low":2380,"close":2420,"volume":430816,"rsi_14":27.82,"sma_20":3009.0,"sma_60":3694.33,"sma_120":5516.67},{"date":"2026-01-02","open":2420,"high":2475,"low":2350,"close":2470,"volume":299770,"rsi_14":27.09,"sma_20":2971.5,"sma_60":3653.0,"sma_120":5466.58},{"date":"2026-01-05","open":2460,"high":2570,"low":2455,"close":2525,"volume":406225,"rsi_14":26.19,"sma_20":2928.75,"sma_60":3612.33,"sma_120":5417.04},{"date":"2026-01-06","open":2525,"high":2530,"low":2410,"close":2420,"volume":404972,"rsi_14":22.02,"sma_20":2886.75,"sma_60":3568.83,"sma_120":5366.54},{"date":"2026-01-07","open":2455,"high":2455,"low":2335,"close":2395,"volume":352908,"rsi_14":36.39,"sma_20":2835.25,"sma_60":3525.25,"sma_120":5316.0},{"date":"2026-01-08","open":2360,"high":2405,"low":2155,"close":2190,"volume":939505,"rsi_14":36.03,"sma_20":2758.75,"sma_60":3476.75,"sma_120":5265.25},{"date":"2026-01-09","open":2105,"high":2180,"low":2015,"close":2125,"volume":879397,"rsi_14":28.52,"sma_20":2689.0,"sma_60":3426.83,"sma_120":5214.21},{"date":"2026-01-12","open":2110,"high":2225,"low":2110,"close":2175,"volume":482033,"rsi_14":33.09,"sma_20":2618.0,"sma_60":3377.08,"sma_120":5163.33},{"date":"2026-01-13","open":2210,"high":2215,"low":2095,"close":2185,"volume":537789,"rsi_14":27.84,"sma_20":2543.25,"sma_60":3326.83,"sma_120":5112.12},{"date":"2026-01-14","open":2185,"high":2220,"low":2135,"close":2200,"volume":361746,"rsi_14":30.45,"sma_20":2464.25,"sma_60":3278.83,"sma_120":5062.29},{"date":"2026-01-15","open":2100,"high":2220,"low":2050,"close":2210,"volume":708943,"rsi_14":36.54,"sma_20":2435.0,"sma_60":3231.5,"sma_120":5012.21},{"date":"2026-01-16","open":2210,"high":2335,"low":2180,"close":2265,"volume":1027006,"rsi_14":34.0,"sma_20":2418.0,"sma_60":3182.08,"sma_120":4963.25},{"date":"2026-01-19","open":2265,"high":2310,"low":2115,"close":2300,"volume":729358,"rsi_14":36.84,"sma_20":2377.5,"sma_60":3119.92,"sma_120":4912.0},{"date":"2026-01-20","open":2300,"high":2595,"low":2270,"close":2550,"volume":2288569,"rsi_14":56.99,"sma_20":2367.5,"sma_60":3098.08,"sma_120":4864.5},{"date":"2026-01-21","open":2535,"high":3315,"low":2415,"close":3315,"volume":8177260,"rsi_14":75.68,"sma_20":2399.5,"sma_60":3085.42,"sma_120":4823.46},{"date":"2026-01-22","open":3800,"high":4180,"low":2860,"close":2895,"volume":11803667,"rsi_14":59.2,"sma_20":2419.75,"sma_60":3067.5,"sma_120":4779.75},{"date":"2026-01-23","open":2920,"high":3545,"low":2900,"close":3280,"volume":7254567,"rsi_14":68.78,"sma_20":2454.5,"sma_60":3056.33,"sma_120":4739.67},{"date":"2026-01-26","open":3285,"high":3285,"low":2980,"close":2995,"volume":2396219,"rsi_14":61.76,"sma_20":2484.0,"sma_60":3042.0,"sma_120":4697.38},{"date":"2026-01-27","open":3030,"high":3030,"low":2800,"close":2805,"volume":1831014,"rsi_14":62.13,"sma_20":2499.25,"sma_60":3025.58,"sma_120":4653.17},{"date":"2026-01-28","open":2810,"high":3350,"low":2800,"close":3180,"volume":4150343,"rsi_14":68.54,"sma_20":2537.25,"sma_60":3018.42,"sma_120":4611.17},{"date":"2026-01-29","open":3180,"high":3560,"low":3120,"close":3370,"volume":3629204,"rsi_14":70.02,"sma_20":2582.25,"sma_60":3013.42,"sma_120":4569.58},{"date":"2026-01-30","open":3375,"high":3470,"low":3145,"close":3305,"volume":1459318,"rsi_14":68.42,"sma_20":2621.25,"sma_60":3008.83,"sma_120":4528.79},{"date":"2026-02-02","open":3270,"high":3285,"low":3045,"close":3090,"volume":887535,"rsi_14":63.73,"sma_20":2654.75,"sma_60":2999.83,"sma_120":4486.12},{"date":"2026-02-03","open":3160,"high":3210,"low":2905,"close":2960,"volume":1266137,"rsi_14":61.16,"sma_20":2683.0,"sma_60":2989.58,"sma_120":4441.71},{"date":"2026-02-04","open":2980,"high":3025,"low":2900,"close":2920,"volume":768070,"rsi_14":59.79,"sma_20":2719.5,"sma_60":3000.5,"sma_120":4396.29},{"date":"2026-02-05","open":2915,"high":2915,"low":2765,"close":2790,"volume":890355,"rsi_14":57.55,"sma_20":2752.75,"sma_60":2982.92,"sma_120":4349.54},{"date":"2026-02-06","open":2650,"high":2760,"low":2535,"close":2690,"volume":1082942,"rsi_14":55.51,"sma_20":2778.5,"sma_60":2962.42,"sma_120":4302.04},{"date":"2026-02-09","open":2715,"high":2775,"low":2560,"close":2625,"volume":1091574,"rsi_14":51.12,"sma_20":2800.5,"sma_60":2937.33,"sma_120":4255.83},{"date":"2026-02-10","open":2570,"high":2640,"low":2315,"close":2465,"volume":1592429,"rsi_14":34.55,"sma_20":2813.75,"sma_60":2912.5,"sma_120":4208.46},{"date":"2026-02-11","open":2455,"high":2580,"low":2435,"close":2500,"volume":596569,"rsi_14":41.65,"sma_20":2828.25,"sma_60":2891.17,"sma_120":4161.96},{"date":"2026-02-12","open":2540,"high":2540,"low":2370,"close":2425,"volume":544477,"rsi_14":29.2,"sma_20":2836.25,"sma_60":2875.0,"sma_120":4117.58},{"date":"2026-02-13","open":2425,"high":2590,"low":2355,"close":2485,"volume":616601,"rsi_14":36.07,"sma_20":2847.25,"sma_60":2862.92,"sma_120":4075.54},{"date":"2026-02-19","open":2600,"high":2735,"low":2505,"close":2535,"volume":954019,"rsi_14":42.01,"sma_20":2859.0,"sma_60":2850.33,"sma_120":4037.5},{"date":"2026-02-20","open":2580,"high":3090,"low":2485,"close":2935,"volume":4416299,"rsi_14":42.86,"sma_20":2878.25,"sma_60":2843.17,"sma_120":4004.71},{"date":"2026-02-23","open":2940,"high":3610,"low":2940,"close":3255,"volume":5276141,"rsi_14":46.88,"sma_20":2875.25,"sma_60":2843.42,"sma_120":3975.08},{"date":"2026-02-24","open":3260,"high":3900,"low":3120,"close":3785,"volume":5733200,"rsi_14":60.39,"sma_20":2919.75,"sma_60":2853.58,"sma_120":3947.46},{"date":"2026-02-25","open":3920,"high":3990,"low":3300,"close":3330,"volume":3066344,"rsi_14":54.71,"sma_20":2922.25,"sma_60":2856.83,"sma_120":3916.71},{"date":"2026-02-26","open":3330,"high":3340,"low":3045,"close":3095,"volume":1796418,"rsi_14":52.54,"sma_20":2927.25,"sma_60":2835.92,"sma_120":3843.12},{"date":"2026-02-27","open":3090,"high":3180,"low":2925,"close":2980,"volume":1403278,"rsi_14":51.1,"sma_20":2936.0,"sma_60":2847.83,"sma_120":3849.08},{"date":"2026-03-03","open":2905,"high":3040,"low":2800,"close":2855,"volume":950049,"rsi_14":51.19,"sma_20":2919.75,"sma_60":2838.75,"sma_120":3812.88},{"date":"2026-03-04","open":2815,"high":2815,"low":2440,"close":2540,"volume":1126681,"rsi_14":47.45,"sma_20":2878.25,"sma_60":2826.58,"sma_120":3775.88},{"date":"2026-03-05","open":2540,"high":2540,"low":2540,"close":2540,"volume":0,"rsi_14":48.52,"sma_20":2840.0,"sma_60":2815.25,"sma_120":3739.88},{"date":"2026-03-06","open":2450,"high":2540,"low":2120,"close":2315,"volume":2348074,"rsi_14":47.45,"sma_20":2801.25,"sma_60":2797.5,"sma_120":3700.67},{"date":"2026-03-09","open":2290,"high":2370,"low":2145,"close":2315,"volume":627167,"rsi_14":46.82,"sma_20":2769.0,"sma_60":2781.75,"sma_120":3660.12},{"date":"2026-03-10","open":2390,"high":2455,"low":2320,"close":2430,"volume":500391,"rsi_14":50.08,"sma_20":2744.5,"sma_60":2765.17,"sma_120":3622.04},{"date":"2026-03-11","open":2430,"high":2775,"low":2350,"close":2605,"volume":1317435,"rsi_14":51.96,"sma_20":2735.25,"sma_60":2746.58,"sma_120":3586.42},{"date":"2026-03-12","open":2715,"high":2715,"low":2510,"close":2570,"volume":495244,"rsi_14":50.57,"sma_20":2729.25,"sma_60":2730.75,"sma_120":3550.58},{"date":"2026-03-13","open":2570,"high":2570,"low":2465,"close":2485,"volume":355756,"rsi_14":41.76,"sma_20":2722.25,"sma_60":2712.25,"sma_120":3514.12},{"date":"2026-03-16","open":2485,"high":2550,"low":2365,"close":2530,"volume":553526,"rsi_14":35.23,"sma_20":2725.5,"sma_60":2667.83,"sma_120":3442.75},{"date":"2026-03-17","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":17.4,"sma_20":2727.0,"sma_60":2672.25,"sma_120":3444.96},{"date":"2026-03-18","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":22.79,"sma_20":2732.25,"sma_60":2667.83,"sma_120":3415.04},{"date":"2026-03-19","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":27.13,"sma_20":2734.5,"sma_60":2666.58,"sma_120":3387.62},{"date":"2026-03-20","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":29.91,"sma_20":2734.25,"sma_60":2663.17,"sma_120":3360.04},{"date":"2026-03-23","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":33.67,"sma_20":2714.0,"sma_60":2661.33,"sma_120":3335.46},{"date":"2026-03-24","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":49.26,"sma_20":2677.75,"sma_60":2657.67,"sma_120":3311.29},{"date":"2026-03-25","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":49.26,"sma_20":2615.0,"sma_60":2655.25,"sma_120":3286.96},{"date":"2026-03-26","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":73.63,"sma_20":2575.0,"sma_60":2655.92,"sma_120":3263.12},{"date":"2026-03-27","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":73.63,"sma_20":2546.75,"sma_60":2655.0,"sma_120":3240.71},{"date":"2026-03-30","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":64.71,"sma_20":2524.25,"sma_60":2657.08,"sma_120":3218.62},{"date":"2026-03-31","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":27.27,"sma_20":2508.0,"sma_60":2657.58,"sma_120":3197.46},{"date":"2026-04-01","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":34.62,"sma_20":2507.5,"sma_60":2659.42,"sma_120":3176.88},{"date":"2026-04-02","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2507.0,"sma_60":2660.42,"sma_120":3156.71},{"date":"2026-04-03","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2517.75,"sma_60":2660.5,"sma_120":3136.42},{"date":"2026-04-06","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2528.5,"sma_60":2662.33,"sma_120":3115.58},{"date":"2026-04-07","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2533.5,"sma_60":2664.58,"sma_120":3094.92},{"date":"2026-04-08","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2529.75,"sma_60":2670.25,"sma_120":3073.5},{"date":"2026-04-09","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2527.75,"sma_60":2677.0,"sma_120":3051.92},{"date":"2026-04-10","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2682.92,"sma_120":3030.0},{"date":"2026-04-13","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2688.67,"sma_120":3007.75},{"date":"2026-04-14","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2694.17,"sma_120":2986.5},{"date":"2026-04-15","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2699.5,"sma_120":2965.5},{"date":"2026-04-16","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2703.92,"sma_120":2943.0},{"date":"2026-04-17","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2707.75,"sma_120":2928.5},{"date":"2026-04-20","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2707.42,"sma_120":2916.04},{"date":"2026-04-21","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2694.33,"sma_120":2904.96},{"date":"2026-04-22","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2688.25,"sma_120":2892.08},{"date":"2026-04-23","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2675.75,"sma_120":2880.08},{"date":"2026-04-24","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2668.0,"sma_120":2868.25},{"date":"2026-04-27","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2663.42,"sma_120":2857.21},{"date":"2026-04-28","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2652.58,"sma_120":2846.71},{"date":"2026-04-29","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2638.58,"sma_120":2837.71},{"date":"2026-04-30","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2529.25,"sma_120":2666.71},{"date":"2026-05-04","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2616.33,"sma_120":2819.46},{"date":"2026-05-06","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2609.17,"sma_120":2810.29},{"date":"2026-05-07","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2602.67,"sma_120":2801.58},{"date":"2026-05-08","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2598.33,"sma_120":2790.62},{"date":"2026-05-11","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2595.67,"sma_120":2779.04},{"date":"2026-05-12","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2594.08,"sma_120":2765.71},{"date":"2026-05-13","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2595.17,"sma_120":2753.83},{"date":"2026-05-14","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2595.67,"sma_120":2743.42},{"date":"2026-05-15","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2597.42,"sma_120":2736.21},{"date":"2026-05-18","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2598.17,"sma_120":2730.54},{"date":"2026-05-19","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2598.08,"sma_120":2724.21},{"date":"2026-05-20","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2591.33,"sma_120":2717.25},{"date":"2026-05-21","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2579.25,"sma_120":2711.33},{"date":"2026-05-22","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2558.33,"sma_120":2705.96},{"date":"2026-05-26","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2545.0,"sma_120":2700.92},{"date":"2026-05-27","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2535.58,"sma_120":2694.83},{"date":"2026-05-28","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2528.08,"sma_120":2687.96},{"date":"2026-05-29","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2522.67,"sma_120":2680.71},{"date":"2026-06-01","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2522.5,"sma_120":2674.54},{"date":"2026-06-02","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2522.33,"sma_120":2668.79},{"date":"2026-06-04","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2525.92,"sma_120":2661.71},{"date":"2026-06-05","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2529.5,"sma_120":2655.62},{"date":"2026-06-08","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2531.17,"sma_120":2648.17},{"date":"2026-06-09","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2529.92,"sma_120":2638.25},{"date":"2026-06-10","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2529.25,"sma_120":2630.0},{"date":"2026-06-11","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2621.12},{"date":"2026-06-12","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2611.54},{"date":"2026-06-15","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2601.12},{"date":"2026-06-16","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2598.92},{"date":"2026-06-17","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2598.29},{"date":"2026-06-18","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2596.58},{"date":"2026-06-19","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2595.67},{"date":"2026-06-22","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2593.83},{"date":"2026-06-23","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2592.62},{"date":"2026-06-24","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2592.96},{"date":"2026-06-25","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2592.5},{"date":"2026-06-26","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2593.54},{"date":"2026-06-29","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2593.79},{"date":"2026-06-30","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2594.71},{"date":"2026-07-01","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2595.21},{"date":"2026-07-02","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2595.25},{"date":"2026-07-03","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2596.17},{"date":"2026-07-06","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2597.29},{"date":"2026-07-07","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2600.12},{"date":"2026-07-08","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2603.5},{"date":"2026-07-09","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2606.46},{"date":"2026-07-10","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2609.33},{"date":"2026-07-13","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2612.08},{"date":"2026-07-14","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2614.75},{"date":"2026-07-15","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2616.96},{"date":"2026-07-16","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2618.88},{"date":"2026-07-20","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2618.71},{"date":"2026-07-21","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2612.17},{"date":"2026-07-22","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2609.12},{"date":"2026-07-23","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2602.88},{"date":"2026-07-24","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2599.0},{"date":"2026-07-27","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2596.71},{"date":"2026-07-28","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2591.29},{"date":"2026-07-29","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2584.29},{"date":"2026-07-30","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2577.83},{"date":"2026-07-31","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2573.17},{"date":"2026-08-03","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2569.58},{"date":"2026-08-04","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2566.33},{"date":"2026-08-05","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2564.17},{"date":"2026-08-06","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2562.83},{"date":"2026-08-07","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2562.04},{"date":"2026-08-10","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2562.58},{"date":"2026-08-11","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2562.83},{"date":"2026-08-12","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2563.71},{"date":"2026-08-13","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2564.08},{"date":"2026-08-14","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2564.04},{"date":"2026-08-18","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2560.67},{"date":"2026-08-19","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2554.62},{"date":"2026-08-20","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2544.17},{"date":"2026-08-21","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2537.5},{"date":"2026-08-24","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2532.79},{"date":"2026-08-25","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2529.04},{"date":"2026-08-26","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2526.33},{"date":"2026-08-27","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2526.25},{"date":"2026-08-28","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2526.17},{"date":"2026-08-31","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2527.96},{"date":"2026-09-01","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2529.75},{"date":"2026-09-02","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.58},{"date":"2026-09-03","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2529.96},{"date":"2026-09-04","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2529.62},{"date":"2026-09-07","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-09-08","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-09-09","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-09-10","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-09-11","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-09-14","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-09-15","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-09-16","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-09-17","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-09-18","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-09-21","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-09-22","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-09-23","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-09-28","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-09-29","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-09-30","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-10-01","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-10-02","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-10-06","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-10-07","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-10-08","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-10-12","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-10-13","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-10-14","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-10-15","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-10-16","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-10-19","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-10-20","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-10-21","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-10-22","open":2530,"high":2530,"low":2530,"close":2530,"volume":0,"rsi_14":100.0,"sma_20":2530.0,"sma_60":2530.0,"sma_120":2530.0},{"date":"2026-10-23","open":2530,"high":2530,"low":2530,"close":2530,"volume":0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":16.24,"pbr":1.56,"ttm_eps":null,"close":11180.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":14.48,"pbr":1.52,"ttm_eps":null,"close":10820.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":28.83,"pbr":1.33,"ttm_eps":null,"close":9000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.4,"ttm_eps":null,"close":8760.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.53,"ttm_eps":null,"close":8740.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.92,"ttm_eps":null,"close":4950.0}],"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":"다원시스","phase":"above-fold","symbol_resolved":true}