{"status":"ok","report":{"price_analysis":{"current":1230.0,"change_1d":-2.8,"change_7d":-19.7,"change_30d":-18.7,"high_30d":1920.0,"low_30d":1091.0,"position_in_range":17.0,"support":1173.9,"resistance":1837.1},"summary":"CSA 코스믹(083660)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 214.45억. 현재가 1,230원, 전일 대비 -2.8%, 30일 -18.7%. ROE -6.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 8.48만, 기관 순매도 8991.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -6.3%로 적자 상태입니다. 시가총액 214.45억. 매출 293.58억, 영업이익 -105.54억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.83,"roe":-6.33,"eps":-58.0,"revenue":29358391775.0,"operating_income":-10553951852.0,"net_income":-7883282514.0,"market_cap":21445245570,"profit_margin":-26.85,"roa":-2.84,"operating_margin":-35.95,"gross_margin":0.14,"debt_ratio":1.227078056811909,"total_assets":57284692187.0,"total_equity":25721905890.0,"total_debt":31562786297.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.6로 약세 구간입니다. MACD(-62.84)가 시그널선(-58.54)을 하회합니다(데드크로스). 현재가가 SMA20(1383)과 SMA60(1509) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1168~1598 (현재 위치 14%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 39","rsi_14":38.550983899821105,"macd":-62.839281138408296,"macd_signal":-58.53997559665021,"sma_20":1383.05,"sma_60":1508.5166666666667,"bb_upper":1598.3000638792007,"bb_lower":1167.7999361207992,"atr_14":185.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8.48만, 기관 순매수 -8991.00. 30일 누적: 외국인 -3.73만, 기관 -8991.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-84782.0,"institutional_flow":-8991.0,"data":[{"date":"2026-10-23","foreign_net":2612.0,"institution_net":-553.0,"retail_net":-2059.0},{"date":"2026-10-22","foreign_net":11081.0,"institution_net":-8337.0,"retail_net":-2744.0},{"date":"2026-10-21","foreign_net":-5098.0,"institution_net":-101.0,"retail_net":5199.0},{"date":"2026-10-20","foreign_net":-33003.0,"institution_net":-35545.0,"retail_net":68548.0},{"date":"2026-10-19","foreign_net":-60374.0,"institution_net":35545.0,"retail_net":24829.0},{"date":"2026-10-16","foreign_net":5371.0,"institution_net":0.0,"retail_net":-5371.0},{"date":"2026-10-15","foreign_net":12493.0,"institution_net":0.0,"retail_net":-12493.0},{"date":"2026-10-14","foreign_net":21754.0,"institution_net":0.0,"retail_net":-21754.0},{"date":"2026-10-13","foreign_net":25252.0,"institution_net":0.0,"retail_net":-25252.0},{"date":"2026-10-12","foreign_net":-13500.0,"institution_net":0.0,"retail_net":13500.0},{"date":"2026-10-08","foreign_net":-1527.0,"institution_net":0.0,"retail_net":1527.0},{"date":"2026-10-07","foreign_net":11379.0,"institution_net":0.0,"retail_net":-11379.0},{"date":"2026-10-06","foreign_net":1052.0,"institution_net":0.0,"retail_net":-1052.0},{"date":"2026-10-02","foreign_net":15293.0,"institution_net":0.0,"retail_net":-15293.0},{"date":"2026-10-01","foreign_net":2765.0,"institution_net":0.0,"retail_net":-2765.0},{"date":"2026-09-30","foreign_net":1582.0,"institution_net":0.0,"retail_net":-1582.0},{"date":"2026-09-29","foreign_net":3468.0,"institution_net":0.0,"retail_net":-3468.0},{"date":"2026-09-28","foreign_net":-37397.0,"institution_net":0.0,"retail_net":37397.0},{"date":"2026-09-23","foreign_net":-2587.0,"institution_net":-44.0,"retail_net":2631.0},{"date":"2026-09-22","foreign_net":-6578.0,"institution_net":44.0,"retail_net":6534.0},{"date":"2026-09-21","foreign_net":12174.0,"institution_net":-476.0,"retail_net":-11698.0},{"date":"2026-09-18","foreign_net":586.0,"institution_net":476.0,"retail_net":-1062.0},{"date":"2026-09-17","foreign_net":4519.0,"institution_net":0.0,"retail_net":-4519.0},{"date":"2026-09-16","foreign_net":1372.0,"institution_net":0.0,"retail_net":-1372.0},{"date":"2026-09-15","foreign_net":309.0,"institution_net":0.0,"retail_net":-309.0},{"date":"2026-09-14","foreign_net":5133.0,"institution_net":0.0,"retail_net":-5133.0},{"date":"2026-09-11","foreign_net":8374.0,"institution_net":-498.0,"retail_net":-7876.0},{"date":"2026-09-10","foreign_net":-3866.0,"institution_net":-95.0,"retail_net":3961.0},{"date":"2026-09-09","foreign_net":-5244.0,"institution_net":0.0,"retail_net":5244.0},{"date":"2026-09-08","foreign_net":-14685.0,"institution_net":593.0,"retail_net":14092.0}],"periods":{"d1":{"foreign_net":2612.0,"institution_net":-553.0,"retail_net":-2059.0},"d3":{"foreign_net":8595.0,"institution_net":-8991.0,"retail_net":396.0},"d7":{"foreign_net":-66918.0,"institution_net":-8991.0,"retail_net":75909.0},"d14":{"foreign_net":-7215.0,"institution_net":-8991.0,"retail_net":16206.0},"d30":{"foreign_net":-37290.0,"institution_net":-8991.0,"retail_net":46281.0}}},"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 -58, PBR 0.83x) — 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 -58원"}]},"growth":{"grade":"D","percentile":37,"summary":"매출 +18.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":18.6,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":-259.5,"unit":"%","percentile":5,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -6.3%","metrics":[{"name":"ROE","value":-6.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-35.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-26.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 39","metrics":[{"name":"RSI (14)","value":38.6,"unit":"","percentile":39,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.7,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 1.3x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":1.3,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.98,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-4.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.11,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -58, PBR 0.83x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +18.6%"},"profitability":{"grade":"C","reason":"ROE -6.3%"},"momentum":{"grade":"D","reason":"RSI 39"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-6.33,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-18.42,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.23,"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":0.14,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-35.95,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-26.85,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 19% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.83,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":26.69,"pbr_5y_low":1.36,"pbr_5y_avg":8.48,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":7.08,"history":[{"quarter":"2024-Q2","per":null,"pbr":9.07},{"quarter":"2024-Q3","per":null,"pbr":7.08},{"quarter":"2024-Q4","per":null,"pbr":9.66},{"quarter":"2025-Q1","per":null,"pbr":6.59},{"quarter":"2025-Q2","per":null,"pbr":26.69},{"quarter":"2025-Q3","per":null,"pbr":9.86},{"quarter":"2025-Q4","per":null,"pbr":4.32},{"quarter":"2026-Q1","per":null,"pbr":1.65},{"quarter":"2026-Q2","per":null,"pbr":1.36},{"quarter":"현재","per":null,"pbr":0.83}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"-6.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:21:25.401506+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.06328123304551908,"dividend_yield":null,"eps":-58.0,"revenue":8404731551.0,"operating_income":-5685949643.0,"net_income":-1627713921.0,"market_cap":null,"profit_margin":-0.19366637841113837,"operating_margin":-0.6765176982152966,"roa":-0.028414465695067278,"gross_margin":0.0014046530728986039,"total_equity":25721905890.0,"total_assets":57284692187.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.72,"roe":-0.08083577626012196,"dividend_yield":null,"eps":-33.18,"revenue":7083830501.0,"operating_income":-1581576378.0,"net_income":-2084763983.0,"market_cap":24700000000.0,"profit_margin":-0.2942989647628781,"operating_margin":-0.22326570035473522,"roa":-0.041351273055365276,"gross_margin":0.40492446658556774,"total_equity":25790115212.0,"total_assets":50415956486.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.17658109189967108,"dividend_yield":null,"eps":-46.58,"revenue":5791204652.0,"operating_income":-2188569214.0,"net_income":-2926523564.0,"market_cap":null,"profit_margin":-0.5053393447232644,"operating_margin":-0.3779126011794756,"roa":-0.09688744319692863,"gross_margin":0.3866671610761788,"total_equity":16573255565.0,"total_assets":30205395740.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.1028392778615284,"dividend_yield":null,"eps":-19.8,"revenue":8078625071.0,"operating_income":-1097856617.0,"net_income":-1244281046.0,"market_cap":null,"profit_margin":-0.1540213879298125,"operating_margin":-0.13589646844003167,"roa":-0.03619672151478442,"gross_margin":0.3606070607803802,"total_equity":12099278329.0,"total_assets":34375517835.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.14090662474155002,"dividend_yield":null,"eps":-29.25,"revenue":6416432236.0,"operating_income":-1734312119.0,"net_income":-1837647699.0,"market_cap":null,"profit_margin":-0.2863971178078845,"operating_margin":-0.27029228318963266,"roa":-0.06173699340266102,"gross_margin":0.3057716774428349,"total_equity":13041599019.0,"total_assets":29765746560.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.06569323436536763,"dividend_yield":null,"eps":-15.53,"revenue":7644068189.0,"operating_income":-922631702.0,"net_income":-975775679.0,"market_cap":null,"profit_margin":-0.1276513572189433,"operating_margin":-0.12069904129422726,"roa":-0.03225520124091434,"gross_margin":0.36327418625019803,"total_equity":14853518607.0,"total_assets":30251731239.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.1909064704272625,"dividend_yield":null,"eps":-48.1,"revenue":9466666727.0,"operating_income":-1285827977.0,"net_income":-3022103067.0,"market_cap":null,"profit_margin":-0.319236237437262,"operating_margin":-0.13582689811321588,"roa":-0.09097966342392796,"gross_margin":0.2498156220346258,"total_equity":15830280976.0,"total_assets":33217347188.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.04322229277550572,"dividend_yield":null,"eps":-12.99,"revenue":8341918492.0,"operating_income":-438482882.0,"net_income":-815862500.0,"market_cap":null,"profit_margin":-0.09780274175328156,"operating_margin":-0.05256379361899908,"roa":-0.024206401036030077,"gross_margin":0.3609340770816057,"total_equity":18875965332.0,"total_assets":33704411440.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.006383497980245371,"dividend_yield":null,"eps":2.0,"revenue":10878870739.0,"operating_income":191499366.0,"net_income":125528053.0,"market_cap":null,"profit_margin":0.011538702500618066,"operating_margin":0.017602871712914834,"roa":0.0034275489882097145,"gross_margin":0.3747822068869238,"total_equity":19664461928.0,"total_assets":36623270282.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.11619055417114257,"dividend_yield":null,"eps":-35.98,"revenue":7693484815.0,"operating_income":-2241077921.0,"net_income":-2260805724.0,"market_cap":null,"profit_margin":-0.2938597759486187,"operating_margin":-0.29129555395112583,"roa":-0.06164880672303685,"gross_margin":0.35792622929873164,"total_equity":19457741123.0,"total_assets":36672335511.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0276261920911707,"dividend_yield":null,"eps":-9.37,"revenue":12126145391.0,"operating_income":-293137495.0,"net_income":-588581865.0,"market_cap":null,"profit_margin":-0.04853824904959858,"operating_margin":-0.02417400464434197,"roa":-0.013916083191970546,"gross_margin":0.31382455292218586,"total_equity":21305211484.0,"total_assets":42295080942.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.08516086812453072,"dividend_yield":null,"eps":-33.0,"revenue":9900353133.0,"operating_income":-1747239539.0,"net_income":-1862493875.0,"market_cap":null,"profit_margin":-0.18812398406193295,"operating_margin":-0.17648254719077403,"roa":-0.04372324207325971,"gross_margin":0.35801462133562867,"total_equity":21870301654.0,"total_assets":42597341521.0}],"current_price":1230.0,"change_pct":-2.77,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":26823.0},{"date":"2017-01-11","close":26202.0},{"date":"2017-01-12","close":25366.0},{"date":"2017-01-13","close":25514.0},{"date":"2017-01-16","close":25226.0},{"date":"2017-01-17","close":27074.0},{"date":"2017-01-18","close":27872.0},{"date":"2017-01-19","close":27872.0},{"date":"2017-01-20","close":28707.0},{"date":"2017-01-23","close":30230.0},{"date":"2017-01-24","close":28271.0},{"date":"2017-01-25","close":27976.0},{"date":"2017-01-26","close":28996.0},{"date":"2017-01-31","close":29609.0},{"date":"2017-02-01","close":29173.0},{"date":"2017-02-02","close":27185.0},{"date":"2017-02-03","close":19025.0},{"date":"2017-02-06","close":21959.0},{"date":"2017-02-07","close":21420.0},{"date":"2017-02-08","close":20769.0},{"date":"2017-02-09","close":21819.0},{"date":"2017-02-10","close":22292.0},{"date":"2017-02-13","close":22580.0},{"date":"2017-02-14","close":22683.0},{"date":"2017-02-15","close":22469.0},{"date":"2017-02-16","close":22469.0},{"date":"2017-02-17","close":23415.0},{"date":"2017-02-20","close":22794.0},{"date":"2017-02-21","close":23230.0},{"date":"2017-02-22","close":24066.0},{"date":"2017-02-23","close":24642.0},{"date":"2017-02-24","close":26675.0},{"date":"2017-02-27","close":27835.0},{"date":"2017-02-28","close":29794.0},{"date":"2017-03-02","close":31383.0},{"date":"2017-03-03","close":29860.0},{"date":"2017-03-06","close":29897.0},{"date":"2017-03-07","close":29720.0},{"date":"2017-03-08","close":30193.0},{"date":"2017-03-09","close":30156.0},{"date":"2017-03-10","close":32617.0},{"date":"2017-03-13","close":32144.0},{"date":"2017-03-14","close":30193.0},{"date":"2017-03-15","close":28308.0},{"date":"2017-03-16","close":28412.0},{"date":"2017-03-17","close":29498.0},{"date":"2017-03-20","close":29860.0},{"date":"2017-03-21","close":28633.0},{"date":"2017-03-22","close":28737.0},{"date":"2017-03-23","close":28271.0},{"date":"2017-03-24","close":27946.0},{"date":"2017-03-27","close":28670.0},{"date":"2017-03-28","close":30770.0},{"date":"2017-03-29","close":30954.0},{"date":"2017-03-30","close":30843.0},{"date":"2017-03-31","close":31856.0},{"date":"2017-04-03","close":32506.0},{"date":"2017-04-04","close":31132.0},{"date":"2017-04-05","close":31132.0},{"date":"2017-04-06","close":31206.0},{"date":"2017-04-07","close":31420.0},{"date":"2017-04-10","close":29720.0},{"date":"2017-04-11","close":28959.0},{"date":"2017-04-12","close":29136.0},{"date":"2017-04-13","close":28774.0},{"date":"2017-04-14","close":27946.0},{"date":"2017-04-17","close":27976.0},{"date":"2017-04-18","close":27687.0},{"date":"2017-04-19","close":28523.0},{"date":"2017-04-20","close":28922.0},{"date":"2017-04-21","close":28375.0},{"date":"2017-04-24","close":27946.0},{"date":"2017-04-25","close":27946.0},{"date":"2017-04-26","close":27111.0},{"date":"2017-04-27","close":27037.0},{"date":"2017-04-28","close":26749.0},{"date":"2017-05-02","close":26749.0},{"date":"2017-05-04","close":27510.0},{"date":"2017-05-08","close":27650.0},{"date":"2017-05-10","close":27976.0},{"date":"2017-05-11","close":29469.0},{"date":"2017-05-12","close":30518.0},{"date":"2017-05-15","close":30008.0},{"date":"2017-05-16","close":29683.0},{"date":"2017-05-17","close":30592.0},{"date":"2017-05-18","close":30230.0},{"date":"2017-05-19","close":29609.0},{"date":"2017-05-22","close":30296.0},{"date":"2017-05-23","close":29720.0},{"date":"2017-05-24","close":28996.0},{"date":"2017-05-25","close":28848.0},{"date":"2017-05-26","close":29284.0},{"date":"2017-05-29","close":32004.0},{"date":"2017-05-30","close":33600.0},{"date":"2017-05-31","close":43638.0},{"date":"2017-06-01","close":42551.0},{"date":"2017-06-02","close":43638.0},{"date":"2017-06-05","close":39720.0},{"date":"2017-06-07","close":37037.0},{"date":"2017-06-08","close":37836.0},{"date":"2017-06-09","close":38493.0},{"date":"2017-06-12","close":42987.0},{"date":"2017-06-13","close":43564.0},{"date":"2017-06-14","close":42551.0},{"date":"2017-06-15","close":41465.0},{"date":"2017-06-16","close":39506.0},{"date":"2017-06-19","close":38272.0},{"date":"2017-06-20","close":38346.0},{"date":"2017-06-21","close":37259.0},{"date":"2017-06-22","close":35773.0},{"date":"2017-06-23","close":37259.0},{"date":"2017-06-26","close":37407.0},{"date":"2017-06-27","close":40666.0},{"date":"2017-06-28","close":38420.0},{"date":"2017-06-29","close":38346.0},{"date":"2017-06-30","close":37547.0},{"date":"2017-07-03","close":36897.0},{"date":"2017-07-04","close":36246.0},{"date":"2017-07-05","close":37547.0},{"date":"2017-07-06","close":37333.0},{"date":"2017-07-07","close":36461.0},{"date":"2017-07-10","close":35153.0},{"date":"2017-07-11","close":35012.0},{"date":"2017-07-12","close":35374.0},{"date":"2017-07-13","close":35951.0},{"date":"2017-07-14","close":35700.0},{"date":"2017-07-17","close":35700.0},{"date":"2017-07-18","close":36823.0},{"date":"2017-07-19","close":36246.0},{"date":"2017-07-20","close":36210.0},{"date":"2017-07-21","close":35300.0},{"date":"2017-07-24","close":35300.0},{"date":"2017-07-25","close":34790.0},{"date":"2017-07-26","close":33416.0},{"date":"2017-07-27","close":32980.0},{"date":"2017-07-28","close":33526.0},{"date":"2017-07-31","close":32255.0},{"date":"2017-08-01","close":30770.0},{"date":"2017-08-02","close":30806.0},{"date":"2017-08-03","close":29321.0},{"date":"2017-08-04","close":29099.0},{"date":"2017-08-07","close":29609.0},{"date":"2017-08-08","close":29572.0},{"date":"2017-08-09","close":29247.0},{"date":"2017-08-10","close":29321.0},{"date":"2017-08-11","close":28271.0},{"date":"2017-08-14","close":27687.0},{"date":"2017-08-16","close":29099.0},{"date":"2017-08-17","close":29646.0},{"date":"2017-08-18","close":29609.0},{"date":"2017-08-21","close":29432.0},{"date":"2017-08-22","close":30156.0},{"date":"2017-08-23","close":30370.0},{"date":"2017-08-24","close":30733.0},{"date":"2017-08-25","close":30843.0},{"date":"2017-08-28","close":30082.0},{"date":"2017-08-29","close":29934.0},{"date":"2017-08-30","close":29831.0},{"date":"2017-08-31","close":29535.0},{"date":"2017-09-01","close":28848.0},{"date":"2017-09-04","close":27909.0},{"date":"2017-09-05","close":28486.0},{"date":"2017-09-06","close":28086.0},{"date":"2017-09-07","close":27835.0},{"date":"2017-09-08","close":27074.0},{"date":"2017-09-11","close":25729.0},{"date":"2017-09-12","close":26823.0},{"date":"2017-09-13","close":26091.0},{"date":"2017-09-14","close":26239.0},{"date":"2017-09-15","close":25662.0},{"date":"2017-09-18","close":25950.0},{"date":"2017-09-19","close":25403.0},{"date":"2017-09-20","close":24103.0},{"date":"2017-09-21","close":24391.0},{"date":"2017-09-22","close":24827.0},{"date":"2017-09-25","close":24568.0},{"date":"2017-09-26","close":25729.0},{"date":"2017-09-27","close":25152.0},{"date":"2017-09-28","close":26128.0},{"date":"2017-09-29","close":28013.0},{"date":"2017-10-10","close":27976.0},{"date":"2017-10-11","close":28486.0},{"date":"2017-10-12","close":28633.0},{"date":"2017-10-13","close":28560.0},{"date":"2017-10-16","close":32765.0},{"date":"2017-10-17","close":32181.0},{"date":"2017-10-18","close":30880.0},{"date":"2017-10-19","close":29535.0},{"date":"2017-10-20","close":29646.0},{"date":"2017-10-23","close":29099.0},{"date":"2017-10-24","close":29173.0},{"date":"2017-10-25","close":28996.0},{"date":"2017-10-26","close":29720.0},{"date":"2017-10-27","close":30407.0},{"date":"2017-10-30","close":31679.0},{"date":"2017-10-31","close":33238.0},{"date":"2017-11-01","close":33268.0},{"date":"2017-11-02","close":32477.0},{"date":"2017-11-03","close":34790.0},{"date":"2017-11-06","close":35810.0},{"date":"2017-11-07","close":35123.0},{"date":"2017-11-08","close":34938.0},{"date":"2017-11-09","close":34066.0},{"date":"2017-11-10","close":33342.0},{"date":"2017-11-13","close":33526.0},{"date":"2017-11-14","close":31893.0},{"date":"2017-11-15","close":29535.0},{"date":"2017-11-16","close":30296.0},{"date":"2017-11-17","close":29720.0},{"date":"2017-11-20","close":29720.0},{"date":"2017-11-21","close":28633.0},{"date":"2017-11-22","close":28633.0},{"date":"2017-11-23","close":29971.0},{"date":"2017-11-24","close":29535.0},{"date":"2017-11-27","close":30333.0},{"date":"2017-11-28","close":29934.0},{"date":"2017-11-29","close":31316.0},{"date":"2017-11-30","close":30296.0},{"date":"2017-12-01","close":30481.0},{"date":"2017-12-04","close":30622.0},{"date":"2017-12-05","close":29498.0},{"date":"2017-12-06","close":29831.0},{"date":"2017-12-07","close":28737.0},{"date":"2017-12-08","close":28811.0},{"date":"2017-12-11","close":29070.0},{"date":"2017-12-12","close":29572.0},{"date":"2017-12-13","close":29683.0},{"date":"2017-12-14","close":29535.0},{"date":"2017-12-15","close":29136.0},{"date":"2017-12-18","close":28338.0},{"date":"2017-12-19","close":27185.0},{"date":"2017-12-20","close":26963.0},{"date":"2017-12-21","close":26239.0},{"date":"2017-12-22","close":26091.0},{"date":"2017-12-26","close":26276.0},{"date":"2017-12-27","close":26675.0},{"date":"2017-12-28","close":27436.0},{"date":"2018-01-02","close":27547.0},{"date":"2018-01-03","close":27687.0},{"date":"2018-01-04","close":27473.0},{"date":"2018-01-05","close":28123.0},{"date":"2018-01-08","close":27650.0},{"date":"2018-01-09","close":27111.0},{"date":"2018-01-10","close":28375.0},{"date":"2018-01-11","close":28375.0},{"date":"2018-01-12","close":27436.0},{"date":"2018-01-15","close":26823.0},{"date":"2018-01-16","close":26889.0},{"date":"2018-01-17","close":27798.0},{"date":"2018-01-18","close":27798.0},{"date":"2018-01-19","close":28234.0},{"date":"2018-01-22","close":29284.0},{"date":"2018-01-23","close":29173.0},{"date":"2018-01-24","close":28486.0},{"date":"2018-01-25","close":28737.0},{"date":"2018-01-26","close":28633.0},{"date":"2018-01-29","close":29070.0},{"date":"2018-01-30","close":28707.0},{"date":"2018-01-31","close":28123.0},{"date":"2018-02-01","close":30555.0},{"date":"2018-02-02","close":30008.0},{"date":"2018-02-05","close":28486.0},{"date":"2018-02-06","close":27761.0},{"date":"2018-02-07","close":27325.0},{"date":"2018-02-08","close":27547.0},{"date":"2018-02-09","close":26453.0},{"date":"2018-02-12","close":26926.0},{"date":"2018-02-13","close":26276.0},{"date":"2018-02-14","close":26239.0},{"date":"2018-02-19","close":26564.0},{"date":"2018-02-20","close":27325.0},{"date":"2018-02-21","close":27399.0},{"date":"2018-02-22","close":27724.0},{"date":"2018-02-23","close":28271.0},{"date":"2018-02-26","close":29860.0},{"date":"2018-02-27","close":29432.0},{"date":"2018-02-28","close":30481.0},{"date":"2018-03-02","close":31679.0},{"date":"2018-03-05","close":32802.0},{"date":"2018-03-06","close":33416.0},{"date":"2018-03-07","close":41827.0},{"date":"2018-03-08","close":43490.0},{"date":"2018-03-09","close":44510.0},{"date":"2018-03-12","close":46757.0},{"date":"2018-03-13","close":47917.0},{"date":"2018-03-14","close":56683.0},{"date":"2018-03-15","close":54436.0},{"date":"2018-03-16","close":64008.0},{"date":"2018-03-19","close":61761.0},{"date":"2018-03-20","close":60889.0},{"date":"2018-03-21","close":60091.0},{"date":"2018-03-22","close":60823.0},{"date":"2018-03-23","close":59078.0},{"date":"2018-03-26","close":56255.0},{"date":"2018-03-27","close":56255.0},{"date":"2018-03-28","close":56255.0},{"date":"2018-03-29","close":61325.0},{"date":"2018-03-30","close":63136.0},{"date":"2018-04-02","close":69012.0},{"date":"2018-04-03","close":71037.0},{"date":"2018-04-04","close":68938.0},{"date":"2018-04-05","close":69086.0},{"date":"2018-04-06","close":69522.0},{"date":"2018-04-09","close":83366.0},{"date":"2018-04-10","close":88074.0},{"date":"2018-04-11","close":89530.0},{"date":"2018-04-12","close":87350.0},{"date":"2018-04-13","close":96412.0},{"date":"2018-04-16","close":104749.0},{"date":"2018-04-17","close":92790.0},{"date":"2018-04-18","close":93876.0},{"date":"2018-04-19","close":90617.0},{"date":"2018-04-20","close":88074.0},{"date":"2018-04-23","close":90979.0},{"date":"2018-04-24","close":93152.0},{"date":"2018-04-25","close":90255.0},{"date":"2018-04-26","close":94239.0},{"date":"2018-04-27","close":97136.0},{"date":"2018-04-30","close":92066.0},{"date":"2018-05-02","close":88799.0},{"date":"2018-05-03","close":85901.0},{"date":"2018-05-04","close":91341.0},{"date":"2018-05-08","close":85177.0},{"date":"2018-05-09","close":85177.0},{"date":"2018-05-10","close":81555.0},{"date":"2018-05-11","close":89168.0},{"date":"2018-05-14","close":91341.0},{"date":"2018-05-15","close":101127.0},{"date":"2018-05-16","close":103300.0},{"date":"2018-05-17","close":101490.0},{"date":"2018-05-18","close":102214.0},{"date":"2018-05-21","close":100765.0},{"date":"2018-05-23","close":96774.0},{"date":"2018-05-24","close":96412.0},{"date":"2018-05-25","close":94963.0},{"date":"2018-05-28","close":98592.0},{"date":"2018-05-29","close":106930.0},{"date":"2018-05-30","close":105111.0},{"date":"2018-05-31","close":101490.0},{"date":"2018-06-01","close":108740.0},{"date":"2018-06-04","close":106560.0},{"date":"2018-06-05","close":106560.0},{"date":"2018-06-07","close":101852.0},{"date":"2018-06-08","close":95687.0},{"date":"2018-06-11","close":88436.0},{"date":"2018-06-12","close":91341.0},{"date":"2018-06-14","close":90617.0},{"date":"2018-06-15","close":90979.0},{"date":"2018-06-18","close":87350.0},{"date":"2018-06-19","close":84815.0},{"date":"2018-06-20","close":85539.0},{"date":"2018-06-21","close":79737.0},{"date":"2018-06-22","close":86626.0},{"date":"2018-06-25","close":82642.0},{"date":"2018-06-26","close":78650.0},{"date":"2018-06-27","close":74666.0},{"date":"2018-06-28","close":78288.0},{"date":"2018-06-29","close":76840.0},{"date":"2018-07-02","close":80106.0},{"date":"2018-07-03","close":75391.0},{"date":"2018-07-04","close":74304.0},{"date":"2018-07-05","close":73580.0},{"date":"2018-07-06","close":73218.0},{"date":"2018-07-09","close":73580.0},{"date":"2018-07-10","close":76115.0},{"date":"2018-07-11","close":73218.0},{"date":"2018-07-12","close":75029.0},{"date":"2018-07-13","close":72346.0},{"date":"2018-07-16","close":74304.0},{"date":"2018-07-17","close":75029.0},{"date":"2018-07-18","close":73218.0},{"date":"2018-07-19","close":71407.0},{"date":"2018-07-20","close":71621.0},{"date":"2018-07-23","close":70675.0},{"date":"2018-07-24","close":67416.0},{"date":"2018-07-25","close":63720.0},{"date":"2018-07-26","close":64806.0},{"date":"2018-07-27","close":67201.0},{"date":"2018-07-30","close":68502.0},{"date":"2018-07-31","close":66403.0},{"date":"2018-08-01","close":71037.0},{"date":"2018-08-02","close":71621.0},{"date":"2018-08-03","close":69153.0},{"date":"2018-08-06","close":68938.0},{"date":"2018-08-07","close":69153.0},{"date":"2018-08-08","close":68066.0},{"date":"2018-08-09","close":67778.0},{"date":"2018-08-10","close":66691.0},{"date":"2018-08-13","close":60165.0},{"date":"2018-08-14","close":60675.0},{"date":"2018-08-16","close":60527.0},{"date":"2018-08-17","close":61037.0},{"date":"2018-08-20","close":61037.0},{"date":"2018-08-21","close":63934.0},{"date":"2018-08-22","close":68000.0},{"date":"2018-08-23","close":70313.0},{"date":"2018-08-24","close":68502.0},{"date":"2018-08-27","close":67416.0},{"date":"2018-08-28","close":66980.0},{"date":"2018-08-29","close":66839.0},{"date":"2018-08-30","close":66839.0},{"date":"2018-08-31","close":68214.0},{"date":"2018-09-03","close":69086.0},{"date":"2018-09-04","close":73218.0},{"date":"2018-09-05","close":72493.0},{"date":"2018-09-06","close":74666.0},{"date":"2018-09-07","close":77564.0},{"date":"2018-09-10","close":74666.0},{"date":"2018-09-11","close":77202.0},{"date":"2018-09-12","close":77202.0},{"date":"2018-09-13","close":75391.0},{"date":"2018-09-14","close":74304.0},{"date":"2018-09-17","close":72856.0},{"date":"2018-09-18","close":74666.0},{"date":"2018-09-19","close":77202.0},{"date":"2018-09-20","close":75753.0},{"date":"2018-09-21","close":73218.0},{"date":"2018-09-27","close":75029.0},{"date":"2018-09-28","close":74666.0},{"date":"2018-10-01","close":72131.0},{"date":"2018-10-02","close":66691.0},{"date":"2018-10-04","close":60601.0},{"date":"2018-10-05","close":58502.0},{"date":"2018-10-08","close":55309.0},{"date":"2018-10-10","close":51827.0},{"date":"2018-10-11","close":47696.0},{"date":"2018-10-12","close":49218.0},{"date":"2018-10-15","close":51827.0},{"date":"2018-10-16","close":51391.0},{"date":"2018-10-17","close":52485.0},{"date":"2018-10-18","close":48856.0},{"date":"2018-10-19","close":49292.0},{"date":"2018-10-22","close":50889.0},{"date":"2018-10-23","close":46971.0},{"date":"2018-10-24","close":43852.0},{"date":"2018-10-25","close":41539.0},{"date":"2018-10-26","close":41605.0},{"date":"2018-10-29","close":36897.0},{"date":"2018-10-30","close":39432.0},{"date":"2018-10-31","close":39580.0},{"date":"2018-11-01","close":40378.0},{"date":"2018-11-02","close":42625.0},{"date":"2018-11-05","close":42189.0},{"date":"2018-11-06","close":40156.0},{"date":"2018-11-07","close":41176.0},{"date":"2018-11-08","close":41679.0},{"date":"2018-11-09","close":40378.0},{"date":"2018-11-12","close":36675.0},{"date":"2018-11-13","close":36062.0},{"date":"2018-11-14","close":33741.0},{"date":"2018-11-15","close":34901.0},{"date":"2018-11-16","close":35847.0},{"date":"2018-11-19","close":36535.0},{"date":"2018-11-20","close":36173.0},{"date":"2018-11-21","close":38057.0},{"date":"2018-11-22","close":36387.0},{"date":"2018-11-23","close":36246.0},{"date":"2018-11-26","close":36971.0},{"date":"2018-11-27","close":37333.0},{"date":"2018-11-28","close":36387.0},{"date":"2018-11-29","close":36609.0},{"date":"2018-11-30","close":36823.0},{"date":"2018-12-03","close":37836.0},{"date":"2018-12-04","close":36609.0},{"date":"2018-12-05","close":33963.0},{"date":"2018-12-06","close":31642.0},{"date":"2018-12-07","close":31745.0},{"date":"2018-12-10","close":30296.0},{"date":"2018-12-11","close":29971.0},{"date":"2018-12-12","close":32255.0},{"date":"2018-12-13","close":32255.0},{"date":"2018-12-14","close":30659.0},{"date":"2018-12-17","close":29720.0},{"date":"2018-12-18","close":29498.0},{"date":"2018-12-19","close":29646.0},{"date":"2018-12-20","close":29432.0},{"date":"2018-12-21","close":29099.0},{"date":"2018-12-24","close":28449.0},{"date":"2018-12-26","close":27724.0},{"date":"2018-12-27","close":28774.0},{"date":"2018-12-28","close":29572.0},{"date":"2019-01-02","close":28013.0},{"date":"2019-01-03","close":26786.0},{"date":"2019-01-04","close":27148.0},{"date":"2019-01-07","close":29033.0},{"date":"2019-01-08","close":29794.0},{"date":"2019-01-09","close":30260.0},{"date":"2019-01-10","close":29794.0},{"date":"2019-01-11","close":29794.0},{"date":"2019-01-14","close":29934.0},{"date":"2019-01-15","close":30592.0},{"date":"2019-01-16","close":30880.0},{"date":"2019-01-17","close":30008.0},{"date":"2019-01-18","close":30045.0},{"date":"2019-01-21","close":29247.0},{"date":"2019-01-22","close":30880.0},{"date":"2019-01-23","close":32329.0},{"date":"2019-01-24","close":32869.0},{"date":"2019-01-25","close":32506.0},{"date":"2019-01-28","close":32943.0},{"date":"2019-01-29","close":32477.0},{"date":"2019-01-30","close":31716.0},{"date":"2019-01-31","close":31568.0},{"date":"2019-02-01","close":31316.0},{"date":"2019-02-07","close":30296.0},{"date":"2019-02-08","close":29646.0},{"date":"2019-02-11","close":29609.0},{"date":"2019-02-12","close":29572.0},{"date":"2019-02-13","close":30230.0},{"date":"2019-02-14","close":30230.0},{"date":"2019-02-15","close":30230.0},{"date":"2019-02-18","close":30230.0},{"date":"2019-02-19","close":30230.0},{"date":"2019-02-20","close":30230.0},{"date":"2019-02-21","close":30230.0},{"date":"2019-02-22","close":30230.0},{"date":"2019-02-25","close":30230.0},{"date":"2019-02-26","close":30230.0},{"date":"2019-02-27","close":30230.0},{"date":"2019-02-28","close":30230.0},{"date":"2019-03-04","close":30230.0},{"date":"2019-03-05","close":30230.0},{"date":"2019-03-06","close":30230.0},{"date":"2019-03-07","close":30230.0},{"date":"2019-03-08","close":30230.0},{"date":"2019-03-11","close":30230.0},{"date":"2019-03-12","close":30230.0},{"date":"2019-03-13","close":30230.0},{"date":"2019-03-14","close":30230.0},{"date":"2019-03-15","close":30230.0},{"date":"2019-03-18","close":30230.0},{"date":"2019-03-19","close":30230.0},{"date":"2019-03-20","close":30230.0},{"date":"2019-03-21","close":30230.0},{"date":"2019-03-22","close":30230.0},{"date":"2019-03-25","close":30230.0},{"date":"2019-03-26","close":30230.0},{"date":"2019-03-27","close":30230.0},{"date":"2019-03-28","close":30230.0},{"date":"2019-03-29","close":30230.0},{"date":"2019-04-01","close":30230.0},{"date":"2019-04-02","close":30230.0},{"date":"2019-04-03","close":30230.0},{"date":"2019-04-04","close":30230.0},{"date":"2019-04-05","close":30230.0},{"date":"2019-04-08","close":30230.0},{"date":"2019-04-09","close":30230.0},{"date":"2019-04-10","close":30230.0},{"date":"2019-04-11","close":30230.0},{"date":"2019-04-12","close":30230.0},{"date":"2019-04-15","close":30230.0},{"date":"2019-04-16","close":30230.0},{"date":"2019-04-17","close":30230.0},{"date":"2019-04-18","close":30230.0},{"date":"2019-04-19","close":30230.0},{"date":"2019-04-22","close":30230.0},{"date":"2019-04-23","close":30230.0},{"date":"2019-04-24","close":30230.0},{"date":"2019-04-25","close":30230.0},{"date":"2019-04-26","close":30230.0},{"date":"2019-04-29","close":30230.0},{"date":"2019-04-30","close":30230.0},{"date":"2019-05-02","close":30230.0},{"date":"2019-05-03","close":30230.0},{"date":"2019-05-07","close":30230.0},{"date":"2019-05-08","close":30230.0},{"date":"2019-05-09","close":30230.0},{"date":"2019-05-10","close":30230.0},{"date":"2019-05-13","close":30230.0},{"date":"2019-05-14","close":30230.0},{"date":"2019-05-15","close":30230.0},{"date":"2019-05-16","close":30230.0},{"date":"2019-05-17","close":30230.0},{"date":"2019-05-20","close":30230.0},{"date":"2019-05-21","close":30230.0},{"date":"2019-05-22","close":30230.0},{"date":"2019-05-23","close":30230.0},{"date":"2019-05-24","close":30230.0},{"date":"2019-05-27","close":30230.0},{"date":"2019-05-28","close":30230.0},{"date":"2019-05-29","close":30230.0},{"date":"2019-05-30","close":30230.0},{"date":"2019-05-31","close":30230.0},{"date":"2019-06-03","close":30230.0},{"date":"2019-06-04","close":30230.0},{"date":"2019-06-05","close":30230.0},{"date":"2019-06-07","close":30230.0},{"date":"2019-06-10","close":30230.0},{"date":"2019-06-11","close":30230.0},{"date":"2019-06-12","close":30230.0},{"date":"2019-06-13","close":30230.0},{"date":"2019-06-14","close":30230.0},{"date":"2019-06-17","close":30230.0},{"date":"2019-06-18","close":30230.0},{"date":"2019-06-19","close":30230.0},{"date":"2019-06-20","close":30230.0},{"date":"2019-06-21","close":30230.0},{"date":"2019-06-24","close":30230.0},{"date":"2019-06-25","close":30230.0},{"date":"2019-06-26","close":30230.0},{"date":"2019-06-27","close":30230.0},{"date":"2019-06-28","close":30230.0},{"date":"2019-07-01","close":30230.0},{"date":"2019-07-02","close":30230.0},{"date":"2019-07-03","close":30230.0},{"date":"2019-07-04","close":30230.0},{"date":"2019-07-05","close":30230.0},{"date":"2019-07-08","close":30230.0},{"date":"2019-07-09","close":30230.0},{"date":"2019-07-10","close":30230.0},{"date":"2019-07-11","close":30230.0},{"date":"2019-07-12","close":30230.0},{"date":"2019-07-15","close":30230.0},{"date":"2019-07-16","close":30230.0},{"date":"2019-07-17","close":30230.0},{"date":"2019-07-18","close":30230.0},{"date":"2019-07-19","close":30230.0},{"date":"2019-07-22","close":30230.0},{"date":"2019-07-23","close":30230.0},{"date":"2019-07-24","close":30230.0},{"date":"2019-07-25","close":30230.0},{"date":"2019-07-26","close":30230.0},{"date":"2019-07-29","close":30230.0},{"date":"2019-07-30","close":30230.0},{"date":"2019-07-31","close":30230.0},{"date":"2019-08-01","close":30230.0},{"date":"2019-08-02","close":30230.0},{"date":"2019-08-05","close":30230.0},{"date":"2019-08-06","close":30230.0},{"date":"2019-08-07","close":30230.0},{"date":"2019-08-08","close":30230.0},{"date":"2019-08-09","close":30230.0},{"date":"2019-08-12","close":30230.0},{"date":"2019-08-13","close":30230.0},{"date":"2019-08-14","close":30230.0},{"date":"2019-08-16","close":30230.0},{"date":"2019-08-19","close":30230.0},{"date":"2019-08-20","close":30230.0},{"date":"2019-08-21","close":30230.0},{"date":"2019-08-22","close":30230.0},{"date":"2019-08-23","close":30230.0},{"date":"2019-08-26","close":30230.0},{"date":"2019-08-27","close":30230.0},{"date":"2019-08-28","close":30230.0},{"date":"2019-08-29","close":30230.0},{"date":"2019-08-30","close":30230.0},{"date":"2019-09-02","close":30230.0},{"date":"2019-09-03","close":30230.0},{"date":"2019-09-04","close":30230.0},{"date":"2019-09-05","close":30230.0},{"date":"2019-09-06","close":30230.0},{"date":"2019-09-09","close":30230.0},{"date":"2019-09-10","close":30230.0},{"date":"2019-09-11","close":30230.0},{"date":"2019-09-16","close":30230.0},{"date":"2019-09-17","close":30230.0},{"date":"2019-09-18","close":30230.0},{"date":"2019-09-19","close":30230.0},{"date":"2019-09-20","close":30230.0},{"date":"2019-09-23","close":30230.0},{"date":"2019-09-24","close":30230.0},{"date":"2019-09-25","close":30230.0},{"date":"2019-09-26","close":30230.0},{"date":"2019-09-27","close":30230.0},{"date":"2019-09-30","close":30230.0},{"date":"2019-10-01","close":30230.0},{"date":"2019-10-02","close":30230.0},{"date":"2019-10-04","close":30230.0},{"date":"2019-10-07","close":30230.0},{"date":"2019-10-08","close":30230.0},{"date":"2019-10-10","close":30230.0},{"date":"2019-10-11","close":30230.0},{"date":"2019-10-14","close":30230.0},{"date":"2019-10-15","close":30230.0},{"date":"2019-10-16","close":30230.0},{"date":"2019-10-17","close":30230.0},{"date":"2019-10-18","close":30230.0},{"date":"2019-10-21","close":30230.0},{"date":"2019-10-22","close":30230.0},{"date":"2019-10-23","close":30230.0},{"date":"2019-10-24","close":30230.0},{"date":"2019-10-25","close":30230.0},{"date":"2019-10-28","close":30230.0},{"date":"2019-10-29","close":30230.0},{"date":"2019-10-30","close":30230.0},{"date":"2019-10-31","close":30230.0},{"date":"2019-11-01","close":30230.0},{"date":"2019-11-04","close":30230.0},{"date":"2019-11-05","close":30230.0},{"date":"2019-11-06","close":30230.0},{"date":"2019-11-07","close":30230.0},{"date":"2019-11-08","close":30230.0},{"date":"2019-11-11","close":30230.0},{"date":"2019-11-12","close":30230.0},{"date":"2019-11-13","close":30230.0},{"date":"2019-11-14","close":30230.0},{"date":"2019-11-15","close":30230.0},{"date":"2019-11-18","close":30230.0},{"date":"2019-11-19","close":30230.0},{"date":"2019-11-20","close":30230.0},{"date":"2019-11-21","close":30230.0},{"date":"2019-11-22","close":30230.0},{"date":"2019-11-25","close":30230.0},{"date":"2019-11-26","close":30230.0},{"date":"2019-11-27","close":30230.0},{"date":"2019-11-28","close":30230.0},{"date":"2019-11-29","close":30230.0},{"date":"2019-12-02","close":30230.0},{"date":"2019-12-03","close":30230.0},{"date":"2019-12-04","close":30230.0},{"date":"2019-12-05","close":30230.0},{"date":"2019-12-06","close":30230.0},{"date":"2019-12-09","close":30230.0},{"date":"2019-12-10","close":30230.0},{"date":"2019-12-11","close":30230.0},{"date":"2019-12-12","close":30230.0},{"date":"2019-12-13","close":30230.0},{"date":"2019-12-16","close":30230.0},{"date":"2019-12-17","close":30230.0},{"date":"2019-12-18","close":30230.0},{"date":"2019-12-19","close":30230.0},{"date":"2019-12-20","close":30230.0},{"date":"2019-12-23","close":30230.0},{"date":"2019-12-24","close":30230.0},{"date":"2019-12-26","close":30230.0},{"date":"2019-12-27","close":30230.0},{"date":"2019-12-30","close":30230.0},{"date":"2020-01-02","close":30230.0},{"date":"2020-01-03","close":30230.0},{"date":"2020-01-06","close":30230.0},{"date":"2020-01-07","close":30230.0},{"date":"2020-01-08","close":30230.0},{"date":"2020-01-09","close":30230.0},{"date":"2020-01-10","close":30230.0},{"date":"2020-01-13","close":30230.0},{"date":"2020-01-14","close":30230.0},{"date":"2020-01-15","close":30230.0},{"date":"2020-01-16","close":30230.0},{"date":"2020-01-17","close":30230.0},{"date":"2020-01-20","close":30230.0},{"date":"2020-01-21","close":30230.0},{"date":"2020-01-22","close":30230.0},{"date":"2020-01-23","close":30230.0},{"date":"2020-01-28","close":30230.0},{"date":"2020-01-29","close":30230.0},{"date":"2020-01-30","close":30230.0},{"date":"2020-01-31","close":30230.0},{"date":"2020-02-03","close":30230.0},{"date":"2020-02-04","close":30230.0},{"date":"2020-02-05","close":30230.0},{"date":"2020-02-06","close":30230.0},{"date":"2020-02-07","close":30230.0},{"date":"2020-02-10","close":30230.0},{"date":"2020-02-11","close":30230.0},{"date":"2020-02-12","close":30230.0},{"date":"2020-02-13","close":30230.0},{"date":"2020-02-14","close":30230.0},{"date":"2020-02-17","close":30230.0},{"date":"2020-02-18","close":30230.0},{"date":"2020-02-19","close":30230.0},{"date":"2020-02-20","close":30230.0},{"date":"2020-02-21","close":30230.0},{"date":"2020-02-24","close":30230.0},{"date":"2020-02-25","close":30230.0},{"date":"2020-02-26","close":30230.0},{"date":"2020-02-27","close":30230.0},{"date":"2020-02-28","close":30230.0},{"date":"2020-03-02","close":30230.0},{"date":"2020-03-03","close":30230.0},{"date":"2020-03-04","close":30230.0},{"date":"2020-03-05","close":30230.0},{"date":"2020-03-06","close":30230.0},{"date":"2020-03-09","close":30230.0},{"date":"2020-03-10","close":30230.0},{"date":"2020-03-11","close":30230.0},{"date":"2020-03-12","close":30230.0},{"date":"2020-03-13","close":30230.0},{"date":"2020-03-16","close":30230.0},{"date":"2020-03-17","close":30230.0},{"date":"2020-03-18","close":30230.0},{"date":"2020-03-19","close":30230.0},{"date":"2020-03-20","close":30230.0},{"date":"2020-03-23","close":30230.0},{"date":"2020-03-24","close":30230.0},{"date":"2020-03-25","close":30230.0},{"date":"2020-03-26","close":30230.0},{"date":"2020-03-27","close":30230.0},{"date":"2020-03-30","close":30230.0},{"date":"2020-03-31","close":30230.0},{"date":"2020-04-01","close":30230.0},{"date":"2020-04-02","close":30230.0},{"date":"2020-04-03","close":30230.0},{"date":"2020-04-06","close":30230.0},{"date":"2020-04-07","close":30230.0},{"date":"2020-04-08","close":30230.0},{"date":"2020-04-09","close":30230.0},{"date":"2020-04-10","close":30230.0},{"date":"2020-04-13","close":30230.0},{"date":"2020-04-14","close":30230.0},{"date":"2020-04-16","close":30230.0},{"date":"2020-04-17","close":30230.0},{"date":"2020-04-20","close":30230.0},{"date":"2020-04-21","close":30230.0},{"date":"2020-04-22","close":30230.0},{"date":"2020-04-23","close":30230.0},{"date":"2020-04-24","close":30230.0},{"date":"2020-04-27","close":30230.0},{"date":"2020-04-28","close":30230.0},{"date":"2020-04-29","close":30230.0},{"date":"2020-05-04","close":30230.0},{"date":"2020-05-06","close":30230.0},{"date":"2020-05-07","close":30230.0},{"date":"2020-05-08","close":30230.0},{"date":"2020-05-11","close":30230.0},{"date":"2020-05-12","close":30230.0},{"date":"2020-05-13","close":30230.0},{"date":"2020-05-14","close":30230.0},{"date":"2020-05-15","close":30230.0},{"date":"2020-05-18","close":30230.0},{"date":"2020-05-19","close":30230.0},{"date":"2020-05-20","close":30230.0},{"date":"2020-05-21","close":30230.0},{"date":"2020-05-22","close":30230.0},{"date":"2020-05-25","close":30230.0},{"date":"2020-05-26","close":30230.0},{"date":"2020-05-27","close":30230.0},{"date":"2020-05-28","close":30230.0},{"date":"2020-05-29","close":30230.0},{"date":"2020-06-01","close":30230.0},{"date":"2020-06-02","close":30230.0},{"date":"2020-06-03","close":30230.0},{"date":"2020-06-04","close":30230.0},{"date":"2020-06-05","close":30230.0},{"date":"2020-06-08","close":30230.0},{"date":"2020-06-09","close":30230.0},{"date":"2020-06-10","close":30230.0},{"date":"2020-06-11","close":30230.0},{"date":"2020-06-12","close":30230.0},{"date":"2020-06-15","close":30230.0},{"date":"2020-06-16","close":30230.0},{"date":"2020-06-17","close":30230.0},{"date":"2020-06-18","close":30230.0},{"date":"2020-06-19","close":30230.0},{"date":"2020-06-22","close":30230.0},{"date":"2020-06-23","close":30230.0},{"date":"2020-06-24","close":30230.0},{"date":"2020-06-25","close":30230.0},{"date":"2020-06-26","close":30230.0},{"date":"2020-06-29","close":30230.0},{"date":"2020-06-30","close":30230.0},{"date":"2020-07-01","close":30230.0},{"date":"2020-07-02","close":30230.0},{"date":"2020-07-03","close":30230.0},{"date":"2020-07-06","close":30230.0},{"date":"2020-07-07","close":30230.0},{"date":"2020-07-08","close":30230.0},{"date":"2020-07-09","close":30230.0},{"date":"2020-07-10","close":30230.0},{"date":"2020-07-13","close":30230.0},{"date":"2020-07-14","close":30230.0},{"date":"2020-07-15","close":30230.0},{"date":"2020-07-16","close":30230.0},{"date":"2020-07-17","close":30230.0},{"date":"2020-07-20","close":30230.0},{"date":"2020-07-21","close":30230.0},{"date":"2020-07-22","close":30230.0},{"date":"2020-07-23","close":30230.0},{"date":"2020-07-24","close":30230.0},{"date":"2020-07-27","close":30230.0},{"date":"2020-07-28","close":30230.0},{"date":"2020-07-29","close":30230.0},{"date":"2020-07-30","close":30230.0},{"date":"2020-07-31","close":30230.0},{"date":"2020-08-03","close":30230.0},{"date":"2020-08-04","close":30230.0},{"date":"2020-08-05","close":30230.0},{"date":"2020-08-06","close":30230.0},{"date":"2020-08-07","close":30230.0},{"date":"2020-08-10","close":30230.0},{"date":"2020-08-11","close":30230.0},{"date":"2020-08-12","close":30230.0},{"date":"2020-08-13","close":30230.0},{"date":"2020-08-14","close":30230.0},{"date":"2020-08-18","close":30230.0},{"date":"2020-08-19","close":30230.0},{"date":"2020-08-20","close":30230.0},{"date":"2020-08-21","close":30230.0},{"date":"2020-08-24","close":30230.0},{"date":"2020-08-25","close":30230.0},{"date":"2020-08-26","close":30230.0},{"date":"2020-08-27","close":30230.0},{"date":"2020-08-28","close":30230.0},{"date":"2020-08-31","close":30230.0},{"date":"2020-09-01","close":30230.0},{"date":"2020-09-02","close":30230.0},{"date":"2020-09-03","close":30230.0},{"date":"2020-09-04","close":30230.0},{"date":"2020-09-07","close":30230.0},{"date":"2020-09-08","close":30230.0},{"date":"2020-09-09","close":30230.0},{"date":"2020-09-10","close":30230.0},{"date":"2020-09-11","close":29158.0},{"date":"2020-09-14","close":27089.0},{"date":"2020-09-15","close":24686.0},{"date":"2020-09-16","close":24650.0},{"date":"2020-09-17","close":24465.0},{"date":"2020-09-18","close":23763.0},{"date":"2020-09-21","close":22765.0},{"date":"2020-09-22","close":21915.0},{"date":"2020-09-23","close":22469.0},{"date":"2020-09-24","close":20658.0},{"date":"2020-09-25","close":20141.0},{"date":"2020-09-28","close":21619.0},{"date":"2020-09-29","close":21730.0},{"date":"2020-10-05","close":21508.0},{"date":"2020-10-06","close":21286.0},{"date":"2020-10-07","close":21286.0},{"date":"2020-10-08","close":21693.0},{"date":"2020-10-12","close":22839.0},{"date":"2020-10-13","close":22469.0},{"date":"2020-10-14","close":21989.0},{"date":"2020-10-15","close":21360.0},{"date":"2020-10-16","close":22986.0},{"date":"2020-10-19","close":22284.0},{"date":"2020-10-20","close":22026.0},{"date":"2020-10-21","close":22432.0},{"date":"2020-10-22","close":22210.0},{"date":"2020-10-23","close":22173.0},{"date":"2020-10-26","close":22691.0},{"date":"2020-10-27","close":21804.0},{"date":"2020-10-28","close":22173.0},{"date":"2020-10-29","close":22063.0},{"date":"2020-10-30","close":21767.0},{"date":"2020-11-02","close":21545.0},{"date":"2020-11-03","close":21434.0},{"date":"2020-11-04","close":21397.0},{"date":"2020-11-05","close":21397.0},{"date":"2020-11-06","close":21360.0},{"date":"2020-11-09","close":21286.0},{"date":"2020-11-10","close":21508.0},{"date":"2020-11-11","close":21139.0},{"date":"2020-11-12","close":20991.0},{"date":"2020-11-13","close":20954.0},{"date":"2020-11-16","close":20695.0},{"date":"2020-11-17","close":19771.0},{"date":"2020-11-18","close":19402.0},{"date":"2020-11-19","close":18700.0},{"date":"2020-11-20","close":18884.0},{"date":"2020-11-23","close":19513.0},{"date":"2020-11-24","close":19291.0},{"date":"2020-11-25","close":18736.0},{"date":"2020-11-26","close":18700.0},{"date":"2020-11-27","close":18182.0},{"date":"2020-11-30","close":17776.0},{"date":"2020-12-01","close":17776.0},{"date":"2020-12-02","close":17406.0},{"date":"2020-12-03","close":18478.0},{"date":"2020-12-04","close":17813.0},{"date":"2020-12-07","close":17480.0},{"date":"2020-12-08","close":16963.0},{"date":"2020-12-09","close":17036.0},{"date":"2020-12-10","close":16889.0},{"date":"2020-12-11","close":17000.0},{"date":"2020-12-14","close":16889.0},{"date":"2020-12-15","close":16556.0},{"date":"2020-12-16","close":16223.0},{"date":"2020-12-17","close":16778.0},{"date":"2020-12-18","close":16223.0},{"date":"2020-12-21","close":16113.0},{"date":"2020-12-22","close":15336.0},{"date":"2020-12-23","close":15152.0},{"date":"2020-12-24","close":14560.0},{"date":"2020-12-28","close":14560.0},{"date":"2020-12-29","close":15521.0},{"date":"2020-12-30","close":15780.0},{"date":"2021-01-04","close":16223.0},{"date":"2021-01-05","close":15780.0},{"date":"2021-01-06","close":15854.0},{"date":"2021-01-07","close":15891.0},{"date":"2021-01-08","close":15780.0},{"date":"2021-01-11","close":15041.0},{"date":"2021-01-12","close":15263.0},{"date":"2021-01-13","close":15484.0},{"date":"2021-01-14","close":15632.0},{"date":"2021-01-15","close":15410.0},{"date":"2021-01-18","close":15189.0},{"date":"2021-01-19","close":15965.0},{"date":"2021-01-20","close":15965.0},{"date":"2021-01-21","close":16186.0},{"date":"2021-01-22","close":17443.0},{"date":"2021-01-25","close":17517.0},{"date":"2021-01-26","close":17665.0},{"date":"2021-01-27","close":17517.0},{"date":"2021-01-28","close":17665.0},{"date":"2021-01-29","close":17332.0},{"date":"2021-02-01","close":17628.0},{"date":"2021-02-02","close":18847.0},{"date":"2021-02-03","close":20732.0},{"date":"2021-02-04","close":21176.0},{"date":"2021-02-05","close":21286.0},{"date":"2021-02-08","close":22321.0},{"date":"2021-02-09","close":22691.0},{"date":"2021-02-10","close":23208.0},{"date":"2021-02-15","close":23578.0},{"date":"2021-02-16","close":22173.0},{"date":"2021-02-17","close":21139.0},{"date":"2021-02-18","close":22284.0},{"date":"2021-02-19","close":22913.0},{"date":"2021-02-22","close":23800.0},{"date":"2021-02-23","close":23023.0},{"date":"2021-02-24","close":22100.0},{"date":"2021-02-25","close":22173.0},{"date":"2021-02-26","close":21841.0},{"date":"2021-03-02","close":21804.0},{"date":"2021-03-03","close":21989.0},{"date":"2021-03-04","close":22100.0},{"date":"2021-03-05","close":21730.0},{"date":"2021-03-08","close":21065.0},{"date":"2021-03-09","close":20547.0},{"date":"2021-03-10","close":20510.0},{"date":"2021-03-11","close":20954.0},{"date":"2021-03-12","close":21545.0},{"date":"2021-03-15","close":21841.0},{"date":"2021-03-16","close":21656.0},{"date":"2021-03-17","close":22210.0},{"date":"2021-03-18","close":22654.0},{"date":"2021-03-19","close":23393.0},{"date":"2021-03-22","close":20843.0},{"date":"2021-03-23","close":19402.0},{"date":"2021-03-24","close":13600.0},{"date":"2021-03-25","close":16186.0},{"date":"2021-03-26","close":14782.0},{"date":"2021-03-29","close":14486.0},{"date":"2021-03-30","close":15373.0},{"date":"2021-03-31","close":14117.0},{"date":"2021-04-01","close":13341.0},{"date":"2021-04-02","close":12380.0},{"date":"2021-04-05","close":10902.0},{"date":"2021-04-06","close":11936.0},{"date":"2021-04-07","close":10717.0},{"date":"2021-04-08","close":10717.0},{"date":"2021-04-09","close":10717.0},{"date":"2021-04-12","close":10717.0},{"date":"2021-04-13","close":10717.0},{"date":"2021-04-14","close":10717.0},{"date":"2021-04-15","close":10717.0},{"date":"2021-04-16","close":10717.0},{"date":"2021-04-19","close":10717.0},{"date":"2021-04-20","close":10717.0},{"date":"2021-04-21","close":10717.0},{"date":"2021-04-22","close":10717.0},{"date":"2021-04-23","close":10717.0},{"date":"2021-04-26","close":10717.0},{"date":"2021-04-27","close":10717.0},{"date":"2021-04-28","close":10717.0},{"date":"2021-04-29","close":13932.0},{"date":"2021-04-30","close":18108.0},{"date":"2021-05-03","close":20547.0},{"date":"2021-05-04","close":17554.0},{"date":"2021-05-06","close":16297.0},{"date":"2021-05-07","close":16002.0},{"date":"2021-05-10","close":15410.0},{"date":"2021-05-11","close":16186.0},{"date":"2021-05-12","close":15484.0},{"date":"2021-05-13","close":14930.0},{"date":"2021-05-14","close":14893.0},{"date":"2021-05-17","close":13858.0},{"date":"2021-05-18","close":13119.0},{"date":"2021-05-20","close":13082.0},{"date":"2021-05-21","close":14302.0},{"date":"2021-05-24","close":13415.0},{"date":"2021-05-25","close":13415.0},{"date":"2021-05-26","close":13304.0},{"date":"2021-05-27","close":13710.0},{"date":"2021-05-28","close":13821.0},{"date":"2021-05-31","close":13600.0},{"date":"2021-06-01","close":13673.0},{"date":"2021-06-02","close":14191.0},{"date":"2021-06-03","close":13969.0},{"date":"2021-06-04","close":14006.0},{"date":"2021-06-07","close":13969.0},{"date":"2021-06-08","close":13784.0},{"date":"2021-06-09","close":13710.0},{"date":"2021-06-10","close":13969.0},{"date":"2021-06-11","close":14191.0},{"date":"2021-06-14","close":14745.0},{"date":"2021-06-15","close":14708.0},{"date":"2021-06-16","close":14597.0},{"date":"2021-06-17","close":14856.0},{"date":"2021-06-18","close":14708.0},{"date":"2021-06-21","close":14339.0},{"date":"2021-06-22","close":14191.0},{"date":"2021-06-23","close":14080.0},{"date":"2021-06-24","close":14080.0},{"date":"2021-06-25","close":14080.0},{"date":"2021-06-28","close":13747.0},{"date":"2021-06-29","close":13673.0},{"date":"2021-06-30","close":13673.0},{"date":"2021-07-01","close":13563.0},{"date":"2021-07-02","close":13415.0},{"date":"2021-07-05","close":13304.0},{"date":"2021-07-06","close":13304.0},{"date":"2021-07-07","close":13156.0},{"date":"2021-07-08","close":12934.0},{"date":"2021-07-09","close":12528.0},{"date":"2021-07-12","close":12380.0},{"date":"2021-07-13","close":12269.0},{"date":"2021-07-14","close":12786.0},{"date":"2021-07-15","close":12786.0},{"date":"2021-07-16","close":12786.0},{"date":"2021-07-19","close":12565.0},{"date":"2021-07-20","close":12269.0},{"date":"2021-07-21","close":12306.0},{"date":"2021-07-22","close":11973.0},{"date":"2021-07-23","close":12084.0},{"date":"2021-07-26","close":11900.0},{"date":"2021-07-27","close":11641.0},{"date":"2021-07-28","close":11456.0},{"date":"2021-07-29","close":11567.0},{"date":"2021-07-30","close":11382.0},{"date":"2021-08-02","close":11382.0},{"date":"2021-08-03","close":12528.0},{"date":"2021-08-04","close":12232.0},{"date":"2021-08-05","close":12269.0},{"date":"2021-08-06","close":11973.0},{"date":"2021-08-09","close":11826.0},{"date":"2021-08-10","close":11234.0},{"date":"2021-08-11","close":11567.0},{"date":"2021-08-12","close":11456.0},{"date":"2021-08-13","close":11530.0},{"date":"2021-08-17","close":11345.0},{"date":"2021-08-18","close":11050.0},{"date":"2021-08-19","close":11086.0},{"date":"2021-08-20","close":11050.0},{"date":"2021-08-23","close":11086.0},{"date":"2021-08-24","close":11493.0},{"date":"2021-08-25","close":11973.0},{"date":"2021-08-26","close":11826.0},{"date":"2021-08-27","close":11900.0},{"date":"2021-08-30","close":11789.0},{"date":"2021-08-31","close":11789.0},{"date":"2021-09-01","close":11752.0},{"date":"2021-09-02","close":11530.0},{"date":"2021-09-03","close":11493.0},{"date":"2021-09-06","close":11308.0},{"date":"2021-09-07","close":11308.0},{"date":"2021-09-08","close":11197.0},{"date":"2021-09-09","close":11197.0},{"date":"2021-09-10","close":11197.0},{"date":"2021-09-13","close":11086.0},{"date":"2021-09-14","close":11271.0},{"date":"2021-09-15","close":11123.0},{"date":"2021-09-16","close":11197.0},{"date":"2021-09-17","close":11160.0},{"date":"2021-09-23","close":10902.0},{"date":"2021-09-24","close":11160.0},{"date":"2021-09-27","close":11271.0},{"date":"2021-09-28","close":10976.0},{"date":"2021-09-29","close":10902.0},{"date":"2021-09-30","close":10754.0},{"date":"2021-10-01","close":10754.0},{"date":"2021-10-05","close":10163.0},{"date":"2021-10-06","close":9978.0},{"date":"2021-10-07","close":10200.0},{"date":"2021-10-08","close":10236.0},{"date":"2021-10-12","close":9239.0},{"date":"2021-10-13","close":9423.0},{"date":"2021-10-14","close":9571.0},{"date":"2021-10-15","close":9534.0},{"date":"2021-10-18","close":9534.0},{"date":"2021-10-19","close":9350.0},{"date":"2021-10-20","close":9460.0},{"date":"2021-10-21","close":9497.0},{"date":"2021-10-22","close":9608.0},{"date":"2021-10-25","close":9608.0},{"date":"2021-10-26","close":9904.0},{"date":"2021-10-27","close":10089.0},{"date":"2021-10-28","close":11419.0},{"date":"2021-10-29","close":10717.0},{"date":"2021-11-01","close":10126.0},{"date":"2021-11-02","close":11345.0},{"date":"2021-11-03","close":10791.0},{"date":"2021-11-04","close":11013.0},{"date":"2021-11-05","close":10902.0},{"date":"2021-11-08","close":10754.0},{"date":"2021-11-09","close":10791.0},{"date":"2021-11-10","close":10458.0},{"date":"2021-11-11","close":9608.0},{"date":"2021-11-12","close":10052.0},{"date":"2021-11-15","close":10865.0},{"date":"2021-11-16","close":10163.0},{"date":"2021-11-17","close":10347.0},{"date":"2021-11-18","close":10273.0},{"date":"2021-11-19","close":10236.0},{"date":"2021-11-22","close":10347.0},{"date":"2021-11-23","close":10126.0},{"date":"2021-11-24","close":9904.0},{"date":"2021-11-25","close":9682.0},{"date":"2021-11-26","close":10200.0},{"date":"2021-11-29","close":9867.0},{"date":"2021-11-30","close":9571.0},{"date":"2021-12-01","close":9682.0},{"date":"2021-12-02","close":10126.0},{"date":"2021-12-03","close":10200.0},{"date":"2021-12-06","close":10458.0},{"date":"2021-12-07","close":10458.0},{"date":"2021-12-08","close":10791.0},{"date":"2021-12-09","close":11641.0},{"date":"2021-12-10","close":12934.0},{"date":"2021-12-13","close":13378.0},{"date":"2021-12-14","close":12084.0},{"date":"2021-12-15","close":11900.0},{"date":"2021-12-16","close":11973.0},{"date":"2021-12-17","close":12639.0},{"date":"2021-12-20","close":12639.0},{"date":"2021-12-21","close":12676.0},{"date":"2021-12-22","close":12306.0},{"date":"2021-12-23","close":12343.0},{"date":"2021-12-24","close":12380.0},{"date":"2021-12-27","close":12306.0},{"date":"2021-12-28","close":12195.0},{"date":"2021-12-29","close":11826.0},{"date":"2021-12-30","close":11826.0},{"date":"2022-01-03","close":11900.0},{"date":"2022-01-04","close":12047.0},{"date":"2022-01-05","close":11973.0},{"date":"2022-01-06","close":12084.0},{"date":"2022-01-07","close":12195.0},{"date":"2022-01-10","close":12860.0},{"date":"2022-01-11","close":12823.0},{"date":"2022-01-12","close":12380.0},{"date":"2022-01-13","close":12380.0},{"date":"2022-01-14","close":11936.0},{"date":"2022-01-17","close":11973.0},{"date":"2022-01-18","close":11826.0},{"date":"2022-01-19","close":11900.0},{"date":"2022-01-20","close":12010.0},{"date":"2022-01-21","close":12010.0},{"date":"2022-01-24","close":11826.0},{"date":"2022-01-25","close":11641.0},{"date":"2022-01-26","close":11604.0},{"date":"2022-01-27","close":11160.0},{"date":"2022-01-28","close":11456.0},{"date":"2022-02-03","close":11197.0},{"date":"2022-02-04","close":11271.0},{"date":"2022-02-07","close":11345.0},{"date":"2022-02-08","close":11382.0},{"date":"2022-02-09","close":11567.0},{"date":"2022-02-10","close":12343.0},{"date":"2022-02-11","close":12010.0},{"date":"2022-02-14","close":11567.0},{"date":"2022-02-15","close":11493.0},{"date":"2022-02-16","close":11863.0},{"date":"2022-02-17","close":11973.0},{"date":"2022-02-18","close":12047.0},{"date":"2022-02-21","close":12454.0},{"date":"2022-02-22","close":12676.0},{"date":"2022-02-23","close":14043.0},{"date":"2022-02-24","close":14819.0},{"date":"2022-02-25","close":14930.0},{"date":"2022-02-28","close":15336.0},{"date":"2022-03-02","close":15410.0},{"date":"2022-03-03","close":16039.0},{"date":"2022-03-04","close":16150.0},{"date":"2022-03-07","close":16150.0},{"date":"2022-03-08","close":16076.0},{"date":"2022-03-10","close":16039.0},{"date":"2022-03-11","close":15669.0},{"date":"2022-03-14","close":15891.0},{"date":"2022-03-15","close":16741.0},{"date":"2022-03-16","close":17369.0},{"date":"2022-03-17","close":16039.0},{"date":"2022-03-18","close":15521.0},{"date":"2022-03-21","close":14560.0},{"date":"2022-03-22","close":14413.0},{"date":"2022-03-23","close":14930.0},{"date":"2022-03-24","close":14819.0},{"date":"2022-03-25","close":14893.0},{"date":"2022-03-28","close":14560.0},{"date":"2022-03-29","close":14486.0},{"date":"2022-03-30","close":14486.0},{"date":"2022-03-31","close":14856.0},{"date":"2022-04-01","close":15373.0},{"date":"2022-04-04","close":16704.0},{"date":"2022-04-05","close":16002.0},{"date":"2022-04-06","close":16593.0},{"date":"2022-04-07","close":16150.0},{"date":"2022-04-08","close":16556.0},{"date":"2022-04-11","close":15965.0},{"date":"2022-04-12","close":15521.0},{"date":"2022-04-13","close":15854.0},{"date":"2022-04-14","close":16113.0},{"date":"2022-04-15","close":15632.0},{"date":"2022-04-18","close":15521.0},{"date":"2022-04-19","close":15558.0},{"date":"2022-04-20","close":15521.0},{"date":"2022-04-21","close":15447.0},{"date":"2022-04-22","close":15263.0},{"date":"2022-04-25","close":15078.0},{"date":"2022-04-26","close":15152.0},{"date":"2022-04-27","close":14856.0},{"date":"2022-04-28","close":14893.0},{"date":"2022-04-29","close":15226.0},{"date":"2022-05-02","close":15669.0},{"date":"2022-05-03","close":15632.0},{"date":"2022-05-04","close":15521.0},{"date":"2022-05-06","close":15004.0},{"date":"2022-05-09","close":14819.0},{"date":"2022-05-10","close":14080.0},{"date":"2022-05-11","close":14634.0},{"date":"2022-05-12","close":14413.0},{"date":"2022-05-13","close":14819.0},{"date":"2022-05-16","close":15189.0},{"date":"2022-05-17","close":15928.0},{"date":"2022-05-18","close":14450.0},{"date":"2022-05-19","close":14450.0},{"date":"2022-05-20","close":14450.0},{"date":"2022-05-23","close":13600.0},{"date":"2022-05-24","close":12823.0},{"date":"2022-05-25","close":12454.0},{"date":"2022-05-26","close":12380.0},{"date":"2022-05-27","close":12380.0},{"date":"2022-05-30","close":12528.0},{"date":"2022-05-31","close":12786.0},{"date":"2022-06-02","close":12786.0},{"date":"2022-06-03","close":13267.0},{"date":"2022-06-07","close":13156.0},{"date":"2022-06-08","close":12934.0},{"date":"2022-06-09","close":13156.0},{"date":"2022-06-10","close":13156.0},{"date":"2022-06-13","close":12491.0},{"date":"2022-06-14","close":12121.0},{"date":"2022-06-15","close":11826.0},{"date":"2022-06-16","close":11973.0},{"date":"2022-06-17","close":11826.0},{"date":"2022-06-20","close":11530.0},{"date":"2022-06-21","close":11419.0},{"date":"2022-06-22","close":11234.0},{"date":"2022-06-23","close":11013.0},{"date":"2022-06-24","close":11123.0},{"date":"2022-06-27","close":11123.0},{"date":"2022-06-28","close":11160.0},{"date":"2022-06-29","close":10717.0},{"date":"2022-06-30","close":10717.0},{"date":"2022-07-01","close":10680.0},{"date":"2022-07-04","close":10495.0},{"date":"2022-07-05","close":10606.0},{"date":"2022-07-06","close":10791.0},{"date":"2022-07-07","close":11234.0},{"date":"2022-07-08","close":11271.0},{"date":"2022-07-11","close":11160.0},{"date":"2022-07-12","close":11013.0},{"date":"2022-07-13","close":10791.0},{"date":"2022-07-14","close":10791.0},{"date":"2022-07-15","close":10643.0},{"date":"2022-07-18","close":10495.0},{"date":"2022-07-19","close":10421.0},{"date":"2022-07-20","close":10421.0},{"date":"2022-07-21","close":10273.0},{"date":"2022-07-22","close":10052.0},{"date":"2022-07-25","close":10939.0},{"date":"2022-07-26","close":10347.0},{"date":"2022-07-27","close":11050.0},{"date":"2022-07-28","close":11197.0},{"date":"2022-07-29","close":11197.0},{"date":"2022-08-01","close":11086.0},{"date":"2022-08-02","close":10828.0},{"date":"2022-08-03","close":11013.0},{"date":"2022-08-04","close":11050.0},{"date":"2022-08-05","close":10976.0},{"date":"2022-08-08","close":10939.0},{"date":"2022-08-09","close":10717.0},{"date":"2022-08-10","close":10865.0},{"date":"2022-08-11","close":10828.0},{"date":"2022-08-12","close":10754.0},{"date":"2022-08-16","close":10754.0},{"date":"2022-08-17","close":10680.0},{"date":"2022-08-18","close":10310.0},{"date":"2022-08-19","close":9719.0},{"date":"2022-08-22","close":9941.0},{"date":"2022-08-23","close":9904.0},{"date":"2022-08-24","close":9941.0},{"date":"2022-08-25","close":9904.0},{"date":"2022-08-26","close":9978.0},{"date":"2022-08-29","close":9904.0},{"date":"2022-08-30","close":9867.0},{"date":"2022-08-31","close":9867.0},{"date":"2022-09-01","close":9756.0},{"date":"2022-09-02","close":9867.0},{"date":"2022-09-05","close":9571.0},{"date":"2022-09-06","close":9165.0},{"date":"2022-09-07","close":9054.0},{"date":"2022-09-08","close":9017.0},{"date":"2022-09-13","close":8869.0},{"date":"2022-09-14","close":8832.0},{"date":"2022-09-15","close":8906.0},{"date":"2022-09-16","close":8832.0},{"date":"2022-09-19","close":8684.0},{"date":"2022-09-20","close":8463.0},{"date":"2022-09-21","close":8500.0},{"date":"2022-09-22","close":8315.0},{"date":"2022-09-23","close":8130.0},{"date":"2022-09-26","close":7613.0},{"date":"2022-09-27","close":7391.0},{"date":"2022-09-28","close":7502.0},{"date":"2022-09-29","close":7576.0},{"date":"2022-09-30","close":7428.0},{"date":"2022-10-04","close":7760.0},{"date":"2022-10-05","close":7760.0},{"date":"2022-10-06","close":8204.0},{"date":"2022-10-07","close":9276.0},{"date":"2022-10-11","close":9460.0},{"date":"2022-10-12","close":9460.0},{"date":"2022-10-13","close":9091.0},{"date":"2022-10-14","close":8536.0},{"date":"2022-10-17","close":8426.0},{"date":"2022-10-18","close":8315.0},{"date":"2022-10-19","close":8315.0},{"date":"2022-10-20","close":8167.0},{"date":"2022-10-21","close":7982.0},{"date":"2022-10-24","close":8204.0},{"date":"2022-10-25","close":8167.0},{"date":"2022-10-26","close":8315.0},{"date":"2022-10-27","close":8463.0},{"date":"2022-10-28","close":8389.0},{"date":"2022-10-31","close":8241.0},{"date":"2022-11-01","close":8241.0},{"date":"2022-11-02","close":8130.0},{"date":"2022-11-03","close":8056.0},{"date":"2022-11-04","close":8019.0},{"date":"2022-11-07","close":8019.0},{"date":"2022-11-08","close":7945.0},{"date":"2022-11-09","close":7908.0},{"date":"2022-11-10","close":7982.0},{"date":"2022-11-11","close":8019.0},{"date":"2022-11-14","close":8352.0},{"date":"2022-11-15","close":8536.0},{"date":"2022-11-16","close":8278.0},{"date":"2022-11-17","close":8278.0},{"date":"2022-11-18","close":8167.0},{"date":"2022-11-21","close":7982.0},{"date":"2022-11-22","close":7871.0},{"date":"2022-11-23","close":7760.0},{"date":"2022-11-24","close":7834.0},{"date":"2022-11-25","close":7834.0},{"date":"2022-11-28","close":7834.0},{"date":"2022-11-29","close":7834.0},{"date":"2022-11-30","close":7834.0},{"date":"2022-12-01","close":7834.0},{"date":"2022-12-02","close":7834.0},{"date":"2022-12-05","close":7834.0},{"date":"2022-12-06","close":7834.0},{"date":"2022-12-07","close":7834.0},{"date":"2022-12-08","close":7834.0},{"date":"2022-12-09","close":7834.0},{"date":"2022-12-12","close":7834.0},{"date":"2022-12-13","close":7834.0},{"date":"2022-12-14","close":7834.0},{"date":"2022-12-15","close":7834.0},{"date":"2022-12-16","close":7539.0},{"date":"2022-12-19","close":7428.0},{"date":"2022-12-20","close":7797.0},{"date":"2022-12-21","close":6977.0},{"date":"2022-12-22","close":7243.0},{"date":"2022-12-23","close":7117.0},{"date":"2022-12-26","close":6992.0},{"date":"2022-12-27","close":7243.0},{"date":"2022-12-28","close":7213.0},{"date":"2022-12-29","close":7243.0},{"date":"2023-01-02","close":7021.0},{"date":"2023-01-03","close":7258.0},{"date":"2023-01-04","close":7302.0},{"date":"2023-01-05","close":7236.0},{"date":"2023-01-06","close":7317.0},{"date":"2023-01-09","close":7391.0},{"date":"2023-01-10","close":7502.0},{"date":"2023-01-11","close":7465.0},{"date":"2023-01-12","close":7613.0},{"date":"2023-01-13","close":7613.0},{"date":"2023-01-16","close":7465.0},{"date":"2023-01-17","close":7391.0},{"date":"2023-01-18","close":7317.0},{"date":"2023-01-19","close":7502.0},{"date":"2023-01-20","close":7383.0},{"date":"2023-01-25","close":7398.0},{"date":"2023-01-26","close":7480.0},{"date":"2023-01-27","close":7531.0},{"date":"2023-01-30","close":7516.0},{"date":"2023-01-31","close":7576.0},{"date":"2023-02-01","close":7590.0},{"date":"2023-02-02","close":7760.0},{"date":"2023-02-03","close":7901.0},{"date":"2023-02-06","close":7834.0},{"date":"2023-02-07","close":7760.0},{"date":"2023-02-08","close":7686.0},{"date":"2023-02-09","close":7753.0},{"date":"2023-02-10","close":8071.0},{"date":"2023-02-13","close":8093.0},{"date":"2023-02-14","close":7938.0},{"date":"2023-02-15","close":7716.0},{"date":"2023-02-16","close":7413.0},{"date":"2023-02-17","close":7539.0},{"date":"2023-02-20","close":5521.0},{"date":"2023-02-21","close":5240.0},{"date":"2023-02-22","close":5240.0},{"date":"2023-02-23","close":5166.0},{"date":"2023-02-24","close":5321.0},{"date":"2023-02-27","close":5669.0},{"date":"2023-02-28","close":5646.0},{"date":"2023-03-02","close":5669.0},{"date":"2023-03-03","close":5794.0},{"date":"2023-03-06","close":5957.0},{"date":"2023-03-07","close":6016.0},{"date":"2023-03-08","close":6090.0},{"date":"2023-03-09","close":6038.0},{"date":"2023-03-10","close":5927.0},{"date":"2023-03-13","close":5905.0},{"date":"2023-03-14","close":5950.0},{"date":"2023-03-15","close":5853.0},{"date":"2023-03-16","close":6238.0},{"date":"2023-03-17","close":6393.0},{"date":"2023-03-20","close":6910.0},{"date":"2023-03-21","close":7339.0},{"date":"2023-03-22","close":7221.0},{"date":"2023-03-23","close":5580.0},{"date":"2023-03-24","close":5440.0},{"date":"2023-03-27","close":5366.0},{"date":"2023-03-28","close":5506.0},{"date":"2023-03-29","close":5380.0},{"date":"2023-03-30","close":5499.0},{"date":"2023-03-31","close":5506.0},{"date":"2023-04-03","close":6171.0},{"date":"2023-04-04","close":7095.0},{"date":"2023-04-05","close":6659.0},{"date":"2023-04-06","close":6630.0},{"date":"2023-04-07","close":6482.0},{"date":"2023-04-10","close":6304.0},{"date":"2023-04-11","close":6267.0},{"date":"2023-04-12","close":5898.0},{"date":"2023-04-13","close":5816.0},{"date":"2023-04-14","close":6060.0},{"date":"2023-04-17","close":6304.0},{"date":"2023-04-18","close":6681.0},{"date":"2023-04-19","close":6460.0},{"date":"2023-04-20","close":6467.0},{"date":"2023-04-21","close":6703.0},{"date":"2023-04-24","close":6984.0},{"date":"2023-04-25","close":7775.0},{"date":"2023-04-26","close":8330.0},{"date":"2023-04-27","close":7834.0},{"date":"2023-04-28","close":7642.0},{"date":"2023-05-02","close":7598.0},{"date":"2023-05-03","close":7428.0},{"date":"2023-05-04","close":7413.0},{"date":"2023-05-08","close":7605.0},{"date":"2023-05-09","close":7923.0},{"date":"2023-05-10","close":7982.0},{"date":"2023-05-11","close":8500.0},{"date":"2023-05-12","close":9586.0},{"date":"2023-05-15","close":8500.0},{"date":"2023-05-16","close":9904.0},{"date":"2023-05-17","close":9039.0},{"date":"2023-05-18","close":9483.0},{"date":"2023-05-19","close":9490.0},{"date":"2023-05-22","close":9460.0},{"date":"2023-05-23","close":10532.0},{"date":"2023-05-24","close":12350.0},{"date":"2023-05-25","close":12469.0},{"date":"2023-05-26","close":16186.0},{"date":"2023-05-30","close":13600.0},{"date":"2023-05-31","close":12809.0},{"date":"2023-06-01","close":12720.0},{"date":"2023-06-02","close":12720.0},{"date":"2023-06-05","close":12254.0},{"date":"2023-06-07","close":11670.0},{"date":"2023-06-08","close":11670.0},{"date":"2023-06-09","close":10909.0},{"date":"2023-06-12","close":10939.0},{"date":"2023-06-13","close":11375.0},{"date":"2023-06-14","close":10835.0},{"date":"2023-06-15","close":11101.0},{"date":"2023-06-16","close":11463.0},{"date":"2023-06-19","close":11811.0},{"date":"2023-06-20","close":11826.0},{"date":"2023-06-21","close":11197.0},{"date":"2023-06-22","close":11109.0},{"date":"2023-06-23","close":11301.0},{"date":"2023-06-26","close":11752.0},{"date":"2023-06-27","close":11885.0},{"date":"2023-06-28","close":11818.0},{"date":"2023-06-29","close":11766.0},{"date":"2023-06-30","close":11560.0},{"date":"2023-07-03","close":11818.0},{"date":"2023-07-04","close":11826.0},{"date":"2023-07-05","close":11826.0},{"date":"2023-07-06","close":11730.0},{"date":"2023-07-07","close":12646.0},{"date":"2023-07-10","close":12506.0},{"date":"2023-07-11","close":14361.0},{"date":"2023-07-12","close":13356.0},{"date":"2023-07-13","close":13511.0},{"date":"2023-07-14","close":12897.0},{"date":"2023-07-17","close":11900.0},{"date":"2023-07-18","close":12010.0},{"date":"2023-07-19","close":12025.0},{"date":"2023-07-20","close":11656.0},{"date":"2023-07-21","close":11678.0},{"date":"2023-07-24","close":11057.0},{"date":"2023-07-25","close":10074.0},{"date":"2023-07-26","close":9571.0},{"date":"2023-07-27","close":9645.0},{"date":"2023-07-28","close":9741.0},{"date":"2023-07-31","close":9638.0},{"date":"2023-08-01","close":9239.0},{"date":"2023-08-02","close":9039.0},{"date":"2023-08-03","close":9483.0},{"date":"2023-08-04","close":10318.0},{"date":"2023-08-07","close":10007.0},{"date":"2023-08-08","close":9616.0},{"date":"2023-08-09","close":9409.0},{"date":"2023-08-10","close":9416.0},{"date":"2023-08-11","close":10177.0},{"date":"2023-08-14","close":9608.0},{"date":"2023-08-16","close":9350.0},{"date":"2023-08-17","close":9520.0},{"date":"2023-08-18","close":9719.0},{"date":"2023-08-21","close":10296.0},{"date":"2023-08-22","close":10310.0},{"date":"2023-08-23","close":9815.0},{"date":"2023-08-24","close":10133.0},{"date":"2023-08-25","close":9741.0},{"date":"2023-08-28","close":10007.0},{"date":"2023-08-29","close":9948.0},{"date":"2023-08-30","close":9734.0},{"date":"2023-08-31","close":9904.0},{"date":"2023-09-01","close":9712.0},{"date":"2023-09-04","close":9948.0},{"date":"2023-09-05","close":9978.0},{"date":"2023-09-06","close":9919.0},{"date":"2023-09-07","close":9830.0},{"date":"2023-09-08","close":9815.0},{"date":"2023-09-11","close":9734.0},{"date":"2023-09-12","close":9808.0},{"date":"2023-09-13","close":9852.0},{"date":"2023-09-14","close":9867.0},{"date":"2023-09-15","close":9527.0},{"date":"2023-09-18","close":9741.0},{"date":"2023-09-19","close":9712.0},{"date":"2023-09-20","close":9313.0},{"date":"2023-09-21","close":9497.0},{"date":"2023-09-22","close":9778.0},{"date":"2023-09-25","close":9608.0},{"date":"2023-09-26","close":9534.0},{"date":"2023-09-27","close":9911.0},{"date":"2023-10-04","close":9653.0},{"date":"2023-10-05","close":9763.0},{"date":"2023-10-06","close":9667.0},{"date":"2023-10-10","close":9423.0},{"date":"2023-10-11","close":9667.0},{"date":"2023-10-12","close":9719.0},{"date":"2023-10-13","close":9704.0},{"date":"2023-10-16","close":9608.0},{"date":"2023-10-17","close":9704.0},{"date":"2023-10-18","close":9690.0},{"date":"2023-10-19","close":9653.0},{"date":"2023-10-20","close":9379.0},{"date":"2023-10-23","close":9091.0},{"date":"2023-10-24","close":8559.0},{"date":"2023-10-25","close":8352.0},{"date":"2023-10-26","close":7990.0},{"date":"2023-10-27","close":7516.0},{"date":"2023-10-30","close":7679.0},{"date":"2023-10-31","close":7583.0},{"date":"2023-11-01","close":7494.0},{"date":"2023-11-02","close":7516.0},{"date":"2023-11-03","close":8130.0},{"date":"2023-11-06","close":8463.0},{"date":"2023-11-07","close":8381.0},{"date":"2023-11-08","close":8381.0},{"date":"2023-11-09","close":8470.0},{"date":"2023-11-10","close":8411.0},{"date":"2023-11-13","close":8034.0},{"date":"2023-11-14","close":8241.0},{"date":"2023-11-15","close":8315.0},{"date":"2023-11-16","close":8034.0},{"date":"2023-11-17","close":8167.0},{"date":"2023-11-20","close":8344.0},{"date":"2023-11-21","close":8344.0},{"date":"2023-11-22","close":8366.0},{"date":"2023-11-23","close":8448.0},{"date":"2023-11-24","close":8226.0},{"date":"2023-11-27","close":8270.0},{"date":"2023-11-28","close":8418.0},{"date":"2023-11-29","close":7376.0},{"date":"2023-11-30","close":7553.0},{"date":"2023-12-01","close":7354.0},{"date":"2023-12-04","close":7324.0},{"date":"2023-12-05","close":7369.0},{"date":"2023-12-06","close":7317.0},{"date":"2023-12-07","close":7369.0},{"date":"2023-12-08","close":7435.0},{"date":"2023-12-11","close":7391.0},{"date":"2023-12-12","close":7450.0},{"date":"2023-12-13","close":7443.0},{"date":"2023-12-14","close":7450.0},{"date":"2023-12-15","close":7731.0},{"date":"2023-12-18","close":7731.0},{"date":"2023-12-19","close":7686.0},{"date":"2023-12-20","close":7886.0},{"date":"2023-12-21","close":9364.0},{"date":"2023-12-22","close":9268.0},{"date":"2023-12-26","close":8832.0},{"date":"2023-12-27","close":9483.0},{"date":"2023-12-28","close":9719.0},{"date":"2024-01-02","close":10103.0},{"date":"2024-01-03","close":9830.0},{"date":"2024-01-04","close":9837.0},{"date":"2024-01-05","close":10140.0},{"date":"2024-01-08","close":10458.0},{"date":"2024-01-09","close":10443.0},{"date":"2024-01-10","close":10540.0},{"date":"2024-01-11","close":10584.0},{"date":"2024-01-12","close":10429.0},{"date":"2024-01-15","close":10532.0},{"date":"2024-01-16","close":10458.0},{"date":"2024-01-17","close":10310.0},{"date":"2024-01-18","close":10347.0},{"date":"2024-01-19","close":10111.0},{"date":"2024-01-22","close":10030.0},{"date":"2024-01-23","close":9852.0},{"date":"2024-01-24","close":9497.0},{"date":"2024-01-25","close":9320.0},{"date":"2024-01-26","close":9431.0},{"date":"2024-01-29","close":9468.0},{"date":"2024-01-30","close":9313.0},{"date":"2024-01-31","close":8832.0},{"date":"2024-02-01","close":8795.0},{"date":"2024-02-02","close":8817.0},{"date":"2024-02-05","close":8485.0},{"date":"2024-02-06","close":8514.0},{"date":"2024-02-07","close":8226.0},{"date":"2024-02-08","close":8396.0},{"date":"2024-02-13","close":8573.0},{"date":"2024-02-14","close":8477.0},{"date":"2024-02-15","close":8610.0},{"date":"2024-02-16","close":8633.0},{"date":"2024-02-19","close":8633.0},{"date":"2024-02-20","close":9017.0},{"date":"2024-02-21","close":9150.0},{"date":"2024-02-22","close":9305.0},{"date":"2024-02-23","close":9453.0},{"date":"2024-02-26","close":9379.0},{"date":"2024-02-27","close":9239.0},{"date":"2024-02-28","close":9446.0},{"date":"2024-02-29","close":9468.0},{"date":"2024-03-04","close":9313.0},{"date":"2024-03-05","close":9239.0},{"date":"2024-03-06","close":9017.0},{"date":"2024-03-07","close":8854.0},{"date":"2024-03-08","close":8928.0},{"date":"2024-03-11","close":8973.0},{"date":"2024-03-12","close":9083.0},{"date":"2024-03-13","close":9187.0},{"date":"2024-03-14","close":9209.0},{"date":"2024-03-15","close":9194.0},{"date":"2024-03-18","close":9231.0},{"date":"2024-03-19","close":9143.0},{"date":"2024-03-20","close":9246.0},{"date":"2024-03-21","close":9150.0},{"date":"2024-03-22","close":9246.0},{"date":"2024-03-25","close":9187.0},{"date":"2024-03-26","close":9216.0},{"date":"2024-03-27","close":9216.0},{"date":"2024-03-28","close":9298.0},{"date":"2024-03-29","close":9283.0},{"date":"2024-04-01","close":9290.0},{"date":"2024-04-02","close":9231.0},{"date":"2024-04-03","close":9150.0},{"date":"2024-04-04","close":9157.0},{"date":"2024-04-05","close":9106.0},{"date":"2024-04-08","close":8980.0},{"date":"2024-04-09","close":9010.0},{"date":"2024-04-11","close":8958.0},{"date":"2024-04-12","close":8936.0},{"date":"2024-04-15","close":8825.0},{"date":"2024-04-16","close":8825.0},{"date":"2024-04-17","close":8536.0},{"date":"2024-04-18","close":8403.0},{"date":"2024-04-19","close":8633.0},{"date":"2024-04-22","close":8640.0},{"date":"2024-04-23","close":8647.0},{"date":"2024-04-24","close":8780.0},{"date":"2024-04-25","close":9046.0},{"date":"2024-04-26","close":9054.0},{"date":"2024-04-29","close":9313.0},{"date":"2024-04-30","close":9401.0},{"date":"2024-05-02","close":9571.0},{"date":"2024-05-03","close":9682.0},{"date":"2024-05-07","close":9756.0},{"date":"2024-05-08","close":9867.0},{"date":"2024-05-09","close":9874.0},{"date":"2024-05-10","close":9941.0},{"date":"2024-05-13","close":9948.0},{"date":"2024-05-14","close":9926.0},{"date":"2024-05-16","close":9978.0},{"date":"2024-05-17","close":9978.0},{"date":"2024-05-20","close":9867.0},{"date":"2024-05-21","close":9771.0},{"date":"2024-05-22","close":9889.0},{"date":"2024-05-23","close":9830.0},{"date":"2024-05-24","close":9830.0},{"date":"2024-05-27","close":9800.0},{"date":"2024-05-28","close":9660.0},{"date":"2024-05-29","close":9682.0},{"date":"2024-05-30","close":9638.0},{"date":"2024-05-31","close":9741.0},{"date":"2024-06-03","close":9771.0},{"date":"2024-06-04","close":9771.0},{"date":"2024-06-05","close":9283.0},{"date":"2024-06-07","close":9135.0},{"date":"2024-06-10","close":9106.0},{"date":"2024-06-11","close":9268.0},{"date":"2024-06-12","close":9187.0},{"date":"2024-06-13","close":9113.0},{"date":"2024-06-14","close":9313.0},{"date":"2024-06-17","close":9202.0},{"date":"2024-06-18","close":9180.0},{"date":"2024-06-19","close":8891.0},{"date":"2024-06-20","close":8980.0},{"date":"2024-06-21","close":8980.0},{"date":"2024-06-24","close":8973.0},{"date":"2024-06-25","close":9061.0},{"date":"2024-06-26","close":9054.0},{"date":"2024-06-27","close":9002.0},{"date":"2024-06-28","close":8884.0},{"date":"2024-07-01","close":8958.0},{"date":"2024-07-02","close":8980.0},{"date":"2024-07-03","close":8640.0},{"date":"2024-07-04","close":8566.0},{"date":"2024-07-05","close":8573.0},{"date":"2024-07-08","close":8477.0},{"date":"2024-07-09","close":8300.0},{"date":"2024-07-10","close":8241.0},{"date":"2024-07-11","close":8152.0},{"date":"2024-07-12","close":8049.0},{"date":"2024-07-15","close":8278.0},{"date":"2024-07-16","close":8426.0},{"date":"2024-07-17","close":8322.0},{"date":"2024-07-18","close":8041.0},{"date":"2024-07-19","close":7746.0},{"date":"2024-07-22","close":7664.0},{"date":"2024-07-23","close":7428.0},{"date":"2024-07-24","close":7369.0},{"date":"2024-07-25","close":7243.0},{"date":"2024-07-26","close":7095.0},{"date":"2024-07-29","close":6947.0},{"date":"2024-07-30","close":6933.0},{"date":"2024-07-31","close":7051.0},{"date":"2024-08-01","close":6925.0},{"date":"2024-08-02","close":6792.0},{"date":"2024-08-05","close":6836.0},{"date":"2024-08-06","close":6711.0},{"date":"2024-08-07","close":6844.0},{"date":"2024-08-08","close":6940.0},{"date":"2024-08-09","close":6903.0},{"date":"2024-08-12","close":6918.0},{"date":"2024-08-13","close":6933.0},{"date":"2024-08-14","close":6873.0},{"date":"2024-08-16","close":6910.0},{"date":"2024-08-19","close":7014.0},{"date":"2024-08-20","close":6977.0},{"date":"2024-08-21","close":6630.0},{"date":"2024-08-22","close":6726.0},{"date":"2024-08-23","close":6570.0},{"date":"2024-08-26","close":6519.0},{"date":"2024-08-27","close":6519.0},{"date":"2024-08-28","close":6740.0},{"date":"2024-08-29","close":6888.0},{"date":"2024-08-30","close":7213.0},{"date":"2024-09-02","close":7162.0},{"date":"2024-09-03","close":7147.0},{"date":"2024-09-04","close":7058.0},{"date":"2024-09-05","close":7228.0},{"date":"2024-09-06","close":7243.0},{"date":"2024-09-09","close":7184.0},{"date":"2024-09-10","close":7191.0},{"date":"2024-09-11","close":7132.0},{"date":"2024-09-12","close":7184.0},{"date":"2024-09-13","close":7095.0},{"date":"2024-09-19","close":7110.0},{"date":"2024-09-20","close":6822.0},{"date":"2024-09-23","close":6748.0},{"date":"2024-09-24","close":6674.0},{"date":"2024-09-25","close":6519.0},{"date":"2024-09-26","close":6430.0},{"date":"2024-09-27","close":6674.0},{"date":"2024-09-30","close":6652.0},{"date":"2024-10-02","close":6489.0},{"date":"2024-10-04","close":6245.0},{"date":"2024-10-07","close":6156.0},{"date":"2024-10-08","close":6142.0},{"date":"2024-10-10","close":6282.0},{"date":"2024-10-11","close":6208.0},{"date":"2024-10-14","close":6275.0},{"date":"2024-10-15","close":6260.0},{"date":"2024-10-16","close":6208.0},{"date":"2024-10-17","close":6267.0},{"date":"2024-10-18","close":6216.0},{"date":"2024-10-21","close":6216.0},{"date":"2024-10-22","close":6179.0},{"date":"2024-10-23","close":6179.0},{"date":"2024-10-24","close":5950.0},{"date":"2024-10-25","close":6134.0},{"date":"2024-10-28","close":6179.0},{"date":"2024-10-29","close":6038.0},{"date":"2024-10-30","close":6060.0},{"date":"2024-10-31","close":6164.0},{"date":"2024-11-01","close":6216.0},{"date":"2024-11-04","close":6260.0},{"date":"2024-11-05","close":6267.0},{"date":"2024-11-06","close":6216.0},{"date":"2024-11-07","close":6134.0},{"date":"2024-11-08","close":6060.0},{"date":"2024-11-11","close":6245.0},{"date":"2024-11-12","close":6201.0},{"date":"2024-11-13","close":6134.0},{"date":"2024-11-14","close":6097.0},{"date":"2024-11-15","close":5898.0},{"date":"2024-11-18","close":6193.0},{"date":"2024-11-19","close":6504.0},{"date":"2024-11-20","close":7420.0},{"date":"2024-11-21","close":7413.0},{"date":"2024-11-22","close":6947.0},{"date":"2024-11-25","close":7162.0},{"date":"2024-11-26","close":7420.0},{"date":"2024-11-27","close":7856.0},{"date":"2024-11-28","close":7908.0},{"date":"2024-11-29","close":7827.0},{"date":"2024-12-02","close":7657.0},{"date":"2024-12-03","close":7731.0},{"date":"2024-12-04","close":7657.0},{"date":"2024-12-05","close":7169.0},{"date":"2024-12-06","close":7243.0},{"date":"2024-12-09","close":6992.0},{"date":"2024-12-10","close":7206.0},{"date":"2024-12-11","close":7095.0},{"date":"2024-12-12","close":7273.0},{"date":"2024-12-13","close":7391.0},{"date":"2024-12-16","close":7768.0},{"date":"2024-12-17","close":7760.0},{"date":"2024-12-18","close":7738.0},{"date":"2024-12-19","close":7760.0},{"date":"2024-12-20","close":7731.0},{"date":"2024-12-23","close":7664.0},{"date":"2024-12-24","close":7834.0},{"date":"2024-12-26","close":7827.0},{"date":"2024-12-27","close":7827.0},{"date":"2024-12-30","close":7613.0},{"date":"2025-01-02","close":7443.0},{"date":"2025-01-03","close":7391.0},{"date":"2025-01-06","close":7376.0},{"date":"2025-01-07","close":7354.0},{"date":"2025-01-08","close":7280.0},{"date":"2025-01-09","close":7228.0},{"date":"2025-01-10","close":7376.0},{"date":"2025-01-13","close":7169.0},{"date":"2025-01-14","close":6726.0},{"date":"2025-01-15","close":6630.0},{"date":"2025-01-16","close":6622.0},{"date":"2025-01-17","close":6630.0},{"date":"2025-01-20","close":6504.0},{"date":"2025-01-21","close":6541.0},{"date":"2025-01-22","close":6467.0},{"date":"2025-01-23","close":6363.0},{"date":"2025-01-24","close":6046.0},{"date":"2025-01-31","close":5927.0},{"date":"2025-02-03","close":5920.0},{"date":"2025-02-04","close":6245.0},{"date":"2025-02-05","close":5986.0},{"date":"2025-02-06","close":6193.0},{"date":"2025-02-07","close":8049.0},{"date":"2025-02-10","close":5639.0},{"date":"2025-02-11","close":5462.0},{"date":"2025-02-12","close":5196.0},{"date":"2025-02-13","close":5225.0},{"date":"2025-02-14","close":5166.0},{"date":"2025-02-17","close":5077.0},{"date":"2025-02-18","close":5114.0},{"date":"2025-02-19","close":5048.0},{"date":"2025-02-20","close":4989.0},{"date":"2025-02-21","close":4900.0},{"date":"2025-02-24","close":5040.0},{"date":"2025-02-25","close":4989.0},{"date":"2025-02-26","close":5136.0},{"date":"2025-02-27","close":5100.0},{"date":"2025-02-28","close":5026.0},{"date":"2025-03-04","close":4944.0},{"date":"2025-03-05","close":4922.0},{"date":"2025-03-06","close":5040.0},{"date":"2025-03-07","close":4966.0},{"date":"2025-03-10","close":4922.0},{"date":"2025-03-11","close":4893.0},{"date":"2025-03-12","close":4885.0},{"date":"2025-03-13","close":4878.0},{"date":"2025-03-14","close":4878.0},{"date":"2025-03-17","close":4863.0},{"date":"2025-03-18","close":4819.0},{"date":"2025-03-19","close":4878.0},{"date":"2025-03-20","close":4885.0},{"date":"2025-03-21","close":4833.0},{"date":"2025-03-24","close":4826.0},{"date":"2025-03-25","close":4767.0},{"date":"2025-03-26","close":4745.0},{"date":"2025-03-27","close":4856.0},{"date":"2025-03-28","close":4952.0},{"date":"2025-03-31","close":4878.0},{"date":"2025-04-01","close":5026.0},{"date":"2025-04-02","close":5048.0},{"date":"2025-04-03","close":5063.0},{"date":"2025-04-04","close":5055.0},{"date":"2025-04-07","close":5063.0},{"date":"2025-04-08","close":4907.0},{"date":"2025-04-09","close":5026.0},{"date":"2025-04-10","close":5247.0},{"date":"2025-04-11","close":5986.0},{"date":"2025-04-14","close":6112.0},{"date":"2025-04-15","close":6230.0},{"date":"2025-04-16","close":6792.0},{"date":"2025-04-17","close":7236.0},{"date":"2025-04-18","close":7576.0},{"date":"2025-04-21","close":7021.0},{"date":"2025-04-22","close":7457.0},{"date":"2025-04-23","close":7701.0},{"date":"2025-04-24","close":7295.0},{"date":"2025-04-25","close":7613.0},{"date":"2025-04-28","close":8470.0},{"date":"2025-04-29","close":8123.0},{"date":"2025-04-30","close":8270.0},{"date":"2025-05-02","close":8869.0},{"date":"2025-05-07","close":7982.0},{"date":"2025-05-08","close":8610.0},{"date":"2025-05-09","close":7516.0},{"date":"2025-05-12","close":7997.0},{"date":"2025-05-13","close":8026.0},{"date":"2025-05-14","close":7945.0},{"date":"2025-05-15","close":7613.0},{"date":"2025-05-16","close":7117.0},{"date":"2025-05-19","close":6674.0},{"date":"2025-05-20","close":6585.0},{"date":"2025-05-21","close":6652.0},{"date":"2025-05-22","close":6363.0},{"date":"2025-05-23","close":6430.0},{"date":"2025-05-26","close":6223.0},{"date":"2025-05-27","close":6023.0},{"date":"2025-05-28","close":6807.0},{"date":"2025-05-29","close":7346.0},{"date":"2025-05-30","close":7480.0},{"date":"2025-06-02","close":7613.0},{"date":"2025-06-04","close":7413.0},{"date":"2025-06-05","close":7332.0},{"date":"2025-06-09","close":7879.0},{"date":"2025-06-10","close":8337.0},{"date":"2025-06-11","close":8344.0},{"date":"2025-06-12","close":9261.0},{"date":"2025-06-13","close":9608.0},{"date":"2025-06-16","close":10200.0},{"date":"2025-06-17","close":10621.0},{"date":"2025-06-18","close":13200.0},{"date":"2025-06-19","close":14013.0},{"date":"2025-06-20","close":13600.0},{"date":"2025-06-23","close":13681.0},{"date":"2025-06-24","close":13341.0},{"date":"2025-06-25","close":13563.0},{"date":"2025-06-26","close":13563.0},{"date":"2025-06-27","close":17110.0},{"date":"2025-06-30","close":17332.0},{"date":"2025-07-01","close":20473.0},{"date":"2025-07-02","close":20363.0},{"date":"2025-07-03","close":19586.0},{"date":"2025-07-04","close":19586.0},{"date":"2025-07-07","close":18293.0},{"date":"2025-07-08","close":17813.0},{"date":"2025-07-09","close":17960.0},{"date":"2025-07-10","close":17776.0},{"date":"2025-07-11","close":17813.0},{"date":"2025-07-14","close":17147.0},{"date":"2025-07-15","close":17406.0},{"date":"2025-07-16","close":15300.0},{"date":"2025-07-17","close":12506.0},{"date":"2025-07-18","close":13651.0},{"date":"2025-07-21","close":13141.0},{"date":"2025-07-22","close":13023.0},{"date":"2025-07-23","close":13267.0},{"date":"2025-07-24","close":13999.0},{"date":"2025-07-25","close":16150.0},{"date":"2025-07-28","close":15891.0},{"date":"2025-07-29","close":15928.0},{"date":"2025-07-30","close":14967.0},{"date":"2025-07-31","close":14819.0},{"date":"2025-08-01","close":15521.0},{"date":"2025-08-04","close":15078.0},{"date":"2025-08-05","close":14856.0},{"date":"2025-08-06","close":14206.0},{"date":"2025-08-07","close":14257.0},{"date":"2025-08-08","close":13858.0},{"date":"2025-08-11","close":15078.0},{"date":"2025-08-12","close":15300.0},{"date":"2025-08-13","close":14309.0},{"date":"2025-08-14","close":14560.0},{"date":"2025-08-18","close":14102.0},{"date":"2025-08-19","close":15152.0},{"date":"2025-08-20","close":14486.0},{"date":"2025-08-21","close":11766.0},{"date":"2025-08-22","close":9756.0},{"date":"2025-08-25","close":10347.0},{"date":"2025-08-26","close":10990.0},{"date":"2025-08-27","close":10377.0},{"date":"2025-08-28","close":10828.0},{"date":"2025-08-29","close":10702.0},{"date":"2025-09-01","close":7494.0},{"date":"2025-09-02","close":6393.0},{"date":"2025-09-03","close":5380.0},{"date":"2025-09-04","close":5417.0},{"date":"2025-09-05","close":5595.0},{"date":"2025-09-08","close":5706.0},{"date":"2025-09-09","close":5425.0},{"date":"2025-09-10","close":5691.0},{"date":"2025-09-11","close":5617.0},{"date":"2025-09-12","close":5417.0},{"date":"2025-09-15","close":5351.0},{"date":"2025-09-16","close":5410.0},{"date":"2025-09-17","close":5802.0},{"date":"2025-09-18","close":5750.0},{"date":"2025-09-19","close":5839.0},{"date":"2025-09-22","close":6156.0},{"date":"2025-09-23","close":6164.0},{"date":"2025-09-24","close":5876.0},{"date":"2025-09-25","close":6304.0},{"date":"2025-09-26","close":5964.0},{"date":"2025-09-29","close":5972.0},{"date":"2025-09-30","close":5942.0},{"date":"2025-10-01","close":5846.0},{"date":"2025-10-02","close":5964.0},{"date":"2025-10-10","close":5861.0},{"date":"2025-10-13","close":5927.0},{"date":"2025-10-14","close":6482.0},{"date":"2025-10-15","close":7465.0},{"date":"2025-10-16","close":8174.0},{"date":"2025-10-17","close":8219.0},{"date":"2025-10-20","close":8130.0},{"date":"2025-10-21","close":8071.0},{"date":"2025-10-22","close":8256.0},{"date":"2025-10-23","close":6652.0},{"date":"2025-10-24","close":6378.0},{"date":"2025-10-27","close":5920.0},{"date":"2025-10-28","close":5624.0},{"date":"2025-10-29","close":5528.0},{"date":"2025-10-30","close":5573.0},{"date":"2025-10-31","close":5809.0},{"date":"2025-11-03","close":5558.0},{"date":"2025-11-04","close":5617.0},{"date":"2025-11-05","close":5617.0},{"date":"2025-11-06","close":5521.0},{"date":"2025-11-07","close":5425.0},{"date":"2025-11-10","close":5218.0},{"date":"2025-11-11","close":5144.0},{"date":"2025-11-12","close":5247.0},{"date":"2025-11-13","close":5085.0},{"date":"2025-11-14","close":5048.0},{"date":"2025-11-17","close":4819.0},{"date":"2025-11-18","close":4597.0},{"date":"2025-11-19","close":4479.0},{"date":"2025-11-20","close":4745.0},{"date":"2025-11-21","close":4456.0},{"date":"2025-11-24","close":4139.0},{"date":"2025-11-25","close":4050.0},{"date":"2025-11-26","close":4279.0},{"date":"2025-11-27","close":4109.0},{"date":"2025-11-28","close":4102.0},{"date":"2025-12-01","close":4183.0},{"date":"2025-12-02","close":4538.0},{"date":"2025-12-03","close":4796.0},{"date":"2025-12-04","close":4375.0},{"date":"2025-12-05","close":4360.0},{"date":"2025-12-08","close":4301.0},{"date":"2025-12-09","close":4161.0},{"date":"2025-12-10","close":4139.0},{"date":"2025-12-11","close":4205.0},{"date":"2025-12-12","close":4257.0},{"date":"2025-12-15","close":4131.0},{"date":"2025-12-16","close":4131.0},{"date":"2025-12-17","close":4065.0},{"date":"2025-12-18","close":4050.0},{"date":"2025-12-19","close":4072.0},{"date":"2025-12-22","close":4161.0},{"date":"2025-12-23","close":3946.0},{"date":"2025-12-24","close":3946.0},{"date":"2025-12-26","close":3865.0},{"date":"2025-12-29","close":3732.0},{"date":"2025-12-30","close":3562.0},{"date":"2026-01-02","close":3658.0},{"date":"2026-01-05","close":3680.0},{"date":"2026-01-06","close":3614.0},{"date":"2026-01-07","close":3496.0},{"date":"2026-01-08","close":3473.0},{"date":"2026-01-09","close":3459.0},{"date":"2026-01-12","close":3488.0},{"date":"2026-01-13","close":3473.0},{"date":"2026-01-14","close":3444.0},{"date":"2026-01-15","close":3363.0},{"date":"2026-01-16","close":3444.0},{"date":"2026-01-19","close":3407.0},{"date":"2026-01-20","close":3385.0},{"date":"2026-01-21","close":3355.0},{"date":"2026-01-22","close":3510.0},{"date":"2026-01-23","close":3503.0},{"date":"2026-01-26","close":3680.0},{"date":"2026-01-27","close":3762.0},{"date":"2026-01-28","close":3769.0},{"date":"2026-01-29","close":4168.0},{"date":"2026-01-30","close":4057.0},{"date":"2026-02-02","close":3939.0},{"date":"2026-02-03","close":4028.0},{"date":"2026-02-04","close":3813.0},{"date":"2026-02-05","close":3636.0},{"date":"2026-02-06","close":3414.0},{"date":"2026-02-09","close":3377.0},{"date":"2026-02-10","close":3200.0},{"date":"2026-02-11","close":3599.0},{"date":"2026-02-12","close":3400.0},{"date":"2026-02-13","close":2904.0},{"date":"2026-02-19","close":2579.0},{"date":"2026-02-20","close":2653.0},{"date":"2026-02-23","close":1958.0},{"date":"2026-02-24","close":2054.0},{"date":"2026-02-25","close":2069.0},{"date":"2026-02-26","close":2136.0},{"date":"2026-02-27","close":2076.0},{"date":"2026-03-03","close":2106.0},{"date":"2026-03-04","close":1921.0},{"date":"2026-03-05","close":1995.0},{"date":"2026-03-06","close":2106.0},{"date":"2026-03-09","close":2143.0},{"date":"2026-03-10","close":2047.0},{"date":"2026-03-11","close":2091.0},{"date":"2026-03-12","close":2195.0},{"date":"2026-03-13","close":2099.0},{"date":"2026-03-16","close":2187.0},{"date":"2026-03-17","close":2136.0},{"date":"2026-03-18","close":2054.0},{"date":"2026-03-19","close":2099.0},{"date":"2026-03-20","close":2202.0},{"date":"2026-03-23","close":2069.0},{"date":"2026-03-24","close":2091.0},{"date":"2026-03-25","close":2121.0},{"date":"2026-03-26","close":2062.0},{"date":"2026-03-27","close":2010.0},{"date":"2026-03-30","close":2076.0},{"date":"2026-03-31","close":2113.0},{"date":"2026-04-01","close":2113.0},{"date":"2026-04-02","close":2084.0},{"date":"2026-04-03","close":2121.0},{"date":"2026-04-06","close":2025.0},{"date":"2026-04-07","close":1973.0},{"date":"2026-04-08","close":1988.0},{"date":"2026-04-09","close":1929.0},{"date":"2026-04-10","close":1995.0},{"date":"2026-04-13","close":1995.0},{"date":"2026-04-14","close":1951.0},{"date":"2026-04-15","close":1943.0},{"date":"2026-04-16","close":2025.0},{"date":"2026-04-17","close":1980.0},{"date":"2026-04-20","close":1988.0},{"date":"2026-04-21","close":1929.0},{"date":"2026-04-22","close":1899.0},{"date":"2026-04-23","close":1884.0},{"date":"2026-04-24","close":2446.0},{"date":"2026-04-27","close":3178.0},{"date":"2026-04-28","close":3400.0},{"date":"2026-04-29","close":3451.0},{"date":"2026-04-30","close":3215.0},{"date":"2026-05-04","close":2904.0},{"date":"2026-05-06","close":2720.0},{"date":"2026-05-07","close":2653.0},{"date":"2026-05-08","close":2572.0},{"date":"2026-05-11","close":2483.0},{"date":"2026-05-12","close":2468.0},{"date":"2026-05-13","close":2409.0},{"date":"2026-05-14","close":2409.0},{"date":"2026-05-15","close":2187.0},{"date":"2026-05-18","close":2254.0},{"date":"2026-05-19","close":2232.0},{"date":"2026-05-20","close":2173.0},{"date":"2026-05-21","close":2173.0},{"date":"2026-05-22","close":2173.0},{"date":"2026-05-26","close":2136.0},{"date":"2026-05-27","close":2069.0},{"date":"2026-05-28","close":2040.0},{"date":"2026-05-29","close":1943.0},{"date":"2026-06-01","close":1736.0},{"date":"2026-06-02","close":1633.0},{"date":"2026-06-04","close":1648.0},{"date":"2026-06-05","close":1722.0},{"date":"2026-06-08","close":1456.0},{"date":"2026-06-09","close":1330.0},{"date":"2026-06-10","close":1729.0},{"date":"2026-06-11","close":2246.0},{"date":"2026-06-12","close":2919.0},{"date":"2026-06-15","close":2380.0},{"date":"2026-06-16","close":2254.0},{"date":"2026-06-17","close":2926.0},{"date":"2026-06-18","close":2276.0},{"date":"2026-06-19","close":2180.0},{"date":"2026-06-22","close":1951.0},{"date":"2026-06-23","close":1892.0},{"date":"2026-06-24","close":1877.0},{"date":"2026-06-25","close":1759.0},{"date":"2026-06-26","close":1663.0},{"date":"2026-06-29","close":1773.0},{"date":"2026-06-30","close":1744.0},{"date":"2026-07-01","close":1862.0},{"date":"2026-07-02","close":1862.0},{"date":"2026-07-03","close":2032.0},{"date":"2026-07-06","close":1640.0},{"date":"2026-07-07","close":1729.0},{"date":"2026-07-08","close":1766.0},{"date":"2026-07-09","close":1603.0},{"date":"2026-07-10","close":1700.0},{"date":"2026-07-13","close":1700.0},{"date":"2026-07-14","close":1700.0},{"date":"2026-07-15","close":1700.0},{"date":"2026-07-16","close":1700.0},{"date":"2026-07-20","close":1700.0},{"date":"2026-07-21","close":1700.0},{"date":"2026-07-22","close":1700.0},{"date":"2026-07-23","close":1700.0},{"date":"2026-07-24","close":1700.0},{"date":"2026-07-27","close":1700.0},{"date":"2026-07-28","close":1700.0},{"date":"2026-07-29","close":1700.0},{"date":"2026-07-30","close":1700.0},{"date":"2026-07-31","close":1700.0},{"date":"2026-08-03","close":1700.0},{"date":"2026-08-04","close":1522.0},{"date":"2026-08-05","close":1555.0},{"date":"2026-08-06","close":1535.0},{"date":"2026-08-07","close":1452.0},{"date":"2026-08-10","close":1430.0},{"date":"2026-08-11","close":1430.0},{"date":"2026-08-12","close":1430.0},{"date":"2026-08-13","close":1430.0},{"date":"2026-08-14","close":1430.0},{"date":"2026-08-18","close":1430.0},{"date":"2026-08-19","close":1430.0},{"date":"2026-08-20","close":1430.0},{"date":"2026-08-21","close":1430.0},{"date":"2026-08-24","close":1430.0},{"date":"2026-08-25","close":1430.0},{"date":"2026-08-26","close":1859.0},{"date":"2026-08-27","close":1912.0},{"date":"2026-08-28","close":1761.0},{"date":"2026-08-31","close":1722.0},{"date":"2026-09-01","close":1740.0},{"date":"2026-09-02","close":1650.0},{"date":"2026-09-03","close":1660.0},{"date":"2026-09-04","close":1610.0},{"date":"2026-09-07","close":1549.0},{"date":"2026-09-08","close":1512.0},{"date":"2026-09-09","close":1564.0},{"date":"2026-09-10","close":1517.0},{"date":"2026-09-11","close":1486.0},{"date":"2026-09-14","close":1600.0},{"date":"2026-09-15","close":1524.0},{"date":"2026-09-16","close":1496.0},{"date":"2026-09-17","close":1535.0},{"date":"2026-09-18","close":1522.0},{"date":"2026-09-21","close":1637.0},{"date":"2026-09-22","close":1564.0},{"date":"2026-09-23","close":1510.0},{"date":"2026-09-28","close":1473.0},{"date":"2026-09-29","close":1374.0},{"date":"2026-09-30","close":1461.0},{"date":"2026-10-01","close":1486.0},{"date":"2026-10-02","close":1401.0},{"date":"2026-10-06","close":1434.0},{"date":"2026-10-07","close":1422.0},{"date":"2026-10-08","close":1388.0},{"date":"2026-10-12","close":1315.0},{"date":"2026-10-13","close":1319.0},{"date":"2026-10-14","close":1262.0},{"date":"2026-10-15","close":1137.0},{"date":"2026-10-16","close":1314.0},{"date":"2026-10-19","close":1531.0},{"date":"2026-10-20","close":1440.0},{"date":"2026-10-21","close":1335.0},{"date":"2026-10-22","close":1265.0},{"date":"2026-10-23","close":1230.0}],"chart_data":[{"date":"2024-10-24","open":6171,"high":6171,"low":5913,"close":5950,"volume":4604,"rsi_14":24.84,"sma_20":6311.05,"sma_60":6742.4,"sma_120":7938.18},{"date":"2024-10-25","open":5950,"high":6171,"low":5802,"close":6134,"volume":6672,"rsi_14":44.51,"sma_20":6284.05,"sma_60":6721.82,"sma_120":7913.92},{"date":"2024-10-28","open":6275,"high":6282,"low":5964,"close":6179,"volume":1522,"rsi_14":51.19,"sma_20":6267.05,"sma_60":6704.08,"sma_120":7889.96},{"date":"2024-10-29","open":6171,"high":6171,"low":5876,"close":6038,"volume":3534,"rsi_14":45.25,"sma_20":6247.45,"sma_60":6686.47,"sma_120":7862.67},{"date":"2024-10-30","open":6260,"high":6326,"low":5861,"close":6060,"volume":2962,"rsi_14":38.63,"sma_20":6216.75,"sma_60":6671.68,"sma_120":7834.82},{"date":"2024-10-31","open":6060,"high":6171,"low":5986,"close":6164,"volume":2534,"rsi_14":47.81,"sma_20":6192.35,"sma_60":6658.87,"sma_120":7806.43},{"date":"2024-11-01","open":6563,"high":6563,"low":6120,"close":6216,"volume":1110,"rsi_14":47.02,"sma_20":6178.7,"sma_60":6644.95,"sma_120":7777.55},{"date":"2024-11-04","open":6149,"high":6319,"low":5979,"close":6260,"volume":1838,"rsi_14":50.0,"sma_20":6179.45,"sma_60":6633.87,"sma_120":7748.42},{"date":"2024-11-05","open":6260,"high":6304,"low":6171,"close":6267,"volume":2508,"rsi_14":53.03,"sma_20":6185.0,"sma_60":6625.12,"sma_120":7718.42},{"date":"2024-11-06","open":6267,"high":6267,"low":6053,"close":6216,"volume":1228,"rsi_14":47.36,"sma_20":6188.7,"sma_60":6614.78,"sma_120":7687.93},{"date":"2024-11-07","open":6216,"high":6326,"low":5935,"close":6134,"volume":1110,"rsi_14":45.89,"sma_20":6181.3,"sma_60":6605.17,"sma_120":7656.21},{"date":"2024-11-08","open":6164,"high":6260,"low":5950,"close":6060,"volume":3864,"rsi_14":42.72,"sma_20":6173.9,"sma_60":6592.1,"sma_120":7623.81},{"date":"2024-11-11","open":6068,"high":6282,"low":5972,"close":6245,"volume":5788,"rsi_14":52.7,"sma_20":6172.4,"sma_60":6580.52,"sma_120":7593.13},{"date":"2024-11-12","open":6179,"high":6245,"low":5676,"close":6201,"volume":11408,"rsi_14":50.87,"sma_20":6169.45,"sma_60":6568.82,"sma_120":7561.66},{"date":"2024-11-13","open":6134,"high":6201,"low":5757,"close":6134,"volume":3764,"rsi_14":58.35,"sma_20":6165.75,"sma_60":6555.75,"sma_120":7529.62},{"date":"2024-11-14","open":6031,"high":6134,"low":5972,"close":6097,"volume":758,"rsi_14":48.06,"sma_20":6157.25,"sma_60":6541.82,"sma_120":7498.21},{"date":"2024-11-15","open":6097,"high":6267,"low":5765,"close":5898,"volume":7496,"rsi_14":37.33,"sma_20":6141.35,"sma_60":6525.57,"sma_120":7465.93},{"date":"2024-11-18","open":5913,"high":6208,"low":5691,"close":6193,"volume":15878,"rsi_14":56.14,"sma_20":6140.2,"sma_60":6513.62,"sma_120":7435.13},{"date":"2024-11-19","open":6193,"high":6504,"low":6156,"close":6504,"volume":10122,"rsi_14":64.3,"sma_20":6156.45,"sma_60":6505.12,"sma_120":7407.42},{"date":"2024-11-20","open":6578,"high":7834,"low":6578,"close":7420,"volume":162014,"rsi_14":76.57,"sma_20":6218.5,"sma_60":6512.5,"sma_120":7387.33},{"date":"2024-11-21","open":7346,"high":8278,"low":7258,"close":7413,"volume":109580,"rsi_14":75.81,"sma_20":6291.65,"sma_60":6525.55,"sma_120":7367.44},{"date":"2024-11-22","open":7539,"high":7598,"low":6807,"close":6947,"volume":36574,"rsi_14":62.53,"sma_20":6332.3,"sma_60":6529.23,"sma_120":7344.83},{"date":"2024-11-25","open":6933,"high":7162,"low":6836,"close":7162,"volume":10448,"rsi_14":65.17,"sma_20":6381.45,"sma_60":6539.1,"sma_120":7323.83},{"date":"2024-11-26","open":7391,"high":7450,"low":7132,"close":7420,"volume":14216,"rsi_14":69.07,"sma_20":6450.55,"sma_60":6554.12,"sma_120":7305.35},{"date":"2024-11-27","open":7361,"high":8093,"low":7361,"close":7856,"volume":20598,"rsi_14":74.53,"sma_20":6540.35,"sma_60":6576.4,"sma_120":7289.64},{"date":"2024-11-28","open":7916,"high":8418,"low":7391,"close":7908,"volume":33516,"rsi_14":76.49,"sma_20":6627.55,"sma_60":6595.87,"sma_120":7274.12},{"date":"2024-11-29","open":7790,"high":8034,"low":7465,"close":7827,"volume":11486,"rsi_14":73.37,"sma_20":6708.1,"sma_60":6611.52,"sma_120":7257.92},{"date":"2024-12-02","open":8056,"high":8056,"low":7243,"close":7657,"volume":27810,"rsi_14":70.74,"sma_20":6777.95,"sma_60":6618.92,"sma_120":7244.37},{"date":"2024-12-03","open":8012,"high":8012,"low":7590,"close":7731,"volume":6204,"rsi_14":72.7,"sma_20":6851.15,"sma_60":6628.4,"sma_120":7232.67},{"date":"2024-12-04","open":7731,"high":7731,"low":7354,"close":7657,"volume":4322,"rsi_14":71.95,"sma_20":6923.2,"sma_60":6636.9,"sma_120":7220.59},{"date":"2024-12-05","open":7576,"high":7716,"low":6984,"close":7169,"volume":13990,"rsi_14":66.54,"sma_20":6974.95,"sma_60":6638.75,"sma_120":7203.1},{"date":"2024-12-06","open":7080,"high":7361,"low":7029,"close":7243,"volume":3596,"rsi_14":64.49,"sma_20":7034.1,"sma_60":6639.0,"sma_120":7186.9},{"date":"2024-12-09","open":7243,"high":7243,"low":6726,"close":6992,"volume":4836,"rsi_14":56.85,"sma_20":7071.45,"sma_60":6634.82,"sma_120":7169.23},{"date":"2024-12-10","open":6888,"high":7383,"low":6888,"close":7206,"volume":6218,"rsi_14":46.26,"sma_20":7121.7,"sma_60":6635.18,"sma_120":7151.67},{"date":"2024-12-11","open":7169,"high":7169,"low":6844,"close":7095,"volume":5144,"rsi_14":44.64,"sma_20":7169.75,"sma_60":6633.58,"sma_120":7134.11},{"date":"2024-12-12","open":7036,"high":7354,"low":7036,"close":7273,"volume":1220,"rsi_14":56.09,"sma_20":7228.55,"sma_60":6635.93,"sma_120":7118.22},{"date":"2024-12-13","open":7398,"high":7457,"low":7206,"close":7391,"volume":3070,"rsi_14":54.44,"sma_20":7303.2,"sma_60":6639.38,"sma_120":7105.72},{"date":"2024-12-16","open":7332,"high":7834,"low":7332,"close":7768,"volume":13528,"rsi_14":56.45,"sma_20":7381.95,"sma_60":6650.6,"sma_120":7095.62},{"date":"2024-12-17","open":7746,"high":7834,"low":7465,"close":7760,"volume":3086,"rsi_14":47.89,"sma_20":7444.75,"sma_60":6661.43,"sma_120":7085.45},{"date":"2024-12-18","open":7686,"high":7908,"low":7686,"close":7738,"volume":8406,"rsi_14":46.21,"sma_20":7460.65,"sma_60":6676.7,"sma_120":7075.16},{"date":"2024-12-19","open":7642,"high":7960,"low":7524,"close":7760,"volume":4164,"rsi_14":48.46,"sma_20":7478.0,"sma_60":6693.57,"sma_120":7064.32},{"date":"2024-12-20","open":7864,"high":7864,"low":7398,"close":7731,"volume":4584,"rsi_14":51.81,"sma_20":7517.2,"sma_60":6711.18,"sma_120":7053.29},{"date":"2024-12-23","open":7686,"high":7738,"low":7391,"close":7664,"volume":1498,"rsi_14":48.35,"sma_20":7542.3,"sma_60":6730.27,"sma_120":7042.14},{"date":"2024-12-24","open":7598,"high":7975,"low":7568,"close":7834,"volume":1414,"rsi_14":54.16,"sma_20":7563.0,"sma_60":6753.67,"sma_120":7033.39},{"date":"2024-12-26","open":7975,"high":7975,"low":7472,"close":7827,"volume":1966,"rsi_14":69.96,"sma_20":7561.55,"sma_60":6772.88,"sma_120":7023.97},{"date":"2024-12-27","open":7820,"high":7827,"low":7679,"close":7827,"volume":5096,"rsi_14":68.55,"sma_20":7557.5,"sma_60":6792.47,"sma_120":7014.36},{"date":"2024-12-30","open":7613,"high":7686,"low":7406,"close":7613,"volume":3028,"rsi_14":70.2,"sma_20":7546.8,"sma_60":6811.2,"sma_120":7005.8},{"date":"2025-01-02","open":7531,"high":7539,"low":7383,"close":7443,"volume":7536,"rsi_14":57.94,"sma_20":7536.1,"sma_60":6831.17,"sma_120":6996.44},{"date":"2025-01-03","open":7605,"high":7613,"low":7021,"close":7391,"volume":6424,"rsi_14":60.32,"sma_20":7519.1,"sma_60":6851.75,"sma_120":6986.59},{"date":"2025-01-06","open":7383,"high":7391,"low":7317,"close":7376,"volume":4276,"rsi_14":54.05,"sma_20":7505.05,"sma_60":6872.32,"sma_120":6977.42},{"date":"2025-01-07","open":7354,"high":7383,"low":7206,"close":7354,"volume":4634,"rsi_14":48.43,"sma_20":7514.3,"sma_60":6890.18,"sma_120":6969.53},{"date":"2025-01-08","open":7302,"high":7406,"low":7103,"close":7280,"volume":6546,"rsi_14":22.02,"sma_20":7516.15,"sma_60":6908.05,"sma_120":6961.52},{"date":"2025-01-09","open":7265,"high":7265,"low":7132,"close":7228,"volume":2486,"rsi_14":20.96,"sma_20":7527.95,"sma_60":6923.93,"sma_120":6953.82},{"date":"2025-01-10","open":7280,"high":7465,"low":7176,"close":7376,"volume":1688,"rsi_14":32.63,"sma_20":7536.45,"sma_60":6942.53,"sma_120":6948.22},{"date":"2025-01-13","open":7302,"high":7324,"low":6940,"close":7169,"volume":4602,"rsi_14":25.92,"sma_20":7540.15,"sma_60":6958.55,"sma_120":6938.98},{"date":"2025-01-14","open":7095,"high":7243,"low":6548,"close":6726,"volume":15714,"rsi_14":19.38,"sma_20":7512.8,"sma_60":6966.2,"sma_120":6924.81},{"date":"2025-01-15","open":6718,"high":6733,"low":6504,"close":6630,"volume":2384,"rsi_14":19.04,"sma_20":7474.75,"sma_60":6973.1,"sma_120":6910.71},{"date":"2025-01-16","open":6659,"high":6800,"low":6393,"close":6622,"volume":3208,"rsi_14":9.81,"sma_20":7417.45,"sma_60":6979.87,"sma_120":6898.88},{"date":"2025-01-17","open":6622,"high":6674,"low":6563,"close":6630,"volume":1592,"rsi_14":10.34,"sma_20":7360.95,"sma_60":6987.38,"sma_120":6889.58},{"date":"2025-01-20","open":6681,"high":6681,"low":6378,"close":6504,"volume":2224,"rsi_14":9.54,"sma_20":7299.25,"sma_60":6992.8,"sma_120":6879.92},{"date":"2025-01-21","open":6578,"high":6578,"low":6282,"close":6541,"volume":892,"rsi_14":13.24,"sma_20":7238.3,"sma_60":7002.65,"sma_120":6872.52},{"date":"2025-01-22","open":6541,"high":6541,"low":6253,"close":6467,"volume":2530,"rsi_14":14.17,"sma_20":7175.1,"sma_60":7008.2,"sma_120":6865.01},{"date":"2025-01-23","open":6644,"high":6763,"low":5994,"close":6363,"volume":12096,"rsi_14":13.65,"sma_20":7110.05,"sma_60":7011.27,"sma_120":6857.68},{"date":"2025-01-24","open":6363,"high":6496,"low":5876,"close":6046,"volume":13704,"rsi_14":11.25,"sma_20":7020.65,"sma_60":7011.4,"sma_120":6848.93},{"date":"2025-01-31","open":6046,"high":6423,"low":5927,"close":5927,"volume":7718,"rsi_14":10.65,"sma_20":6925.65,"sma_60":7009.18,"sma_120":6840.43},{"date":"2025-02-03","open":5927,"high":6053,"low":5676,"close":5920,"volume":8544,"rsi_14":11.05,"sma_20":6830.3,"sma_60":7005.12,"sma_120":6831.99},{"date":"2025-02-04","open":5979,"high":6282,"low":5824,"close":6245,"volume":3038,"rsi_14":25.66,"sma_20":6761.9,"sma_60":7005.6,"sma_120":6825.27},{"date":"2025-02-05","open":6511,"high":6511,"low":5972,"close":5986,"volume":2988,"rsi_14":17.37,"sma_20":6689.05,"sma_60":7001.03,"sma_120":6817.45},{"date":"2025-02-06","open":6120,"high":6460,"low":5994,"close":6193,"volume":4188,"rsi_14":27.09,"sma_20":6629.15,"sma_60":6999.8,"sma_120":6812.46},{"date":"2025-02-07","open":6267,"high":8049,"low":6267,"close":8049,"volume":1297970,"rsi_14":68.67,"sma_20":6662.8,"sma_60":7030.35,"sma_120":6822.57},{"date":"2025-02-10","open":6873,"high":6977,"low":5639,"close":5639,"volume":1614488,"rsi_14":41.54,"sma_20":6577.05,"sma_60":7022.1,"sma_120":6813.63},{"date":"2025-02-11","open":5683,"high":5750,"low":5440,"close":5462,"volume":235564,"rsi_14":40.38,"sma_20":6486.15,"sma_60":7012.13,"sma_120":6802.12},{"date":"2025-02-12","open":5543,"high":5543,"low":5173,"close":5196,"volume":123834,"rsi_14":38.59,"sma_20":6384.55,"sma_60":6994.65,"sma_120":6787.58},{"date":"2025-02-13","open":5196,"high":5469,"low":5151,"close":5225,"volume":62540,"rsi_14":39.66,"sma_20":6277.0,"sma_60":6978.38,"sma_120":6773.6},{"date":"2025-02-14","open":5225,"high":5321,"low":5122,"close":5166,"volume":44344,"rsi_14":38.93,"sma_20":6176.85,"sma_60":6962.25,"sma_120":6759.0},{"date":"2025-02-17","open":5085,"high":5225,"low":4966,"close":5077,"volume":50972,"rsi_14":38.83,"sma_20":6094.4,"sma_60":6945.25,"sma_120":6743.53},{"date":"2025-02-18","open":5092,"high":5417,"low":5026,"close":5114,"volume":47900,"rsi_14":39.86,"sma_20":6018.6,"sma_60":6932.18,"sma_120":6728.88},{"date":"2025-02-19","open":5114,"high":5136,"low":4966,"close":5048,"volume":22526,"rsi_14":41.55,"sma_20":5939.9,"sma_60":6913.1,"sma_120":6713.36},{"date":"2025-02-20","open":5048,"high":5063,"low":4952,"close":4989,"volume":26398,"rsi_14":41.98,"sma_20":5857.85,"sma_60":6887.85,"sma_120":6696.48},{"date":"2025-02-21","open":4989,"high":5003,"low":4804,"close":4900,"volume":26354,"rsi_14":41.4,"sma_20":5777.65,"sma_60":6845.85,"sma_120":6679.18},{"date":"2025-02-24","open":4930,"high":5196,"low":4907,"close":5040,"volume":26970,"rsi_14":39.51,"sma_20":5702.6,"sma_60":6806.3,"sma_120":6665.93},{"date":"2025-02-25","open":5100,"high":5144,"low":4937,"close":4989,"volume":15968,"rsi_14":40.99,"sma_20":5628.7,"sma_60":6773.67,"sma_120":6651.45},{"date":"2025-02-26","open":5026,"high":5233,"low":4981,"close":5136,"volume":33116,"rsi_14":40.35,"sma_20":5567.35,"sma_60":6739.9,"sma_120":6639.5},{"date":"2025-02-27","open":5136,"high":5166,"low":4996,"close":5100,"volume":15584,"rsi_14":9.66,"sma_20":5520.05,"sma_60":6701.23,"sma_120":6627.68},{"date":"2025-02-28","open":5063,"high":5122,"low":4833,"close":5026,"volume":25090,"rsi_14":26.76,"sma_20":5475.0,"sma_60":6654.07,"sma_120":6615.23},{"date":"2025-03-04","open":5018,"high":5018,"low":4878,"close":4944,"volume":9944,"rsi_14":28.84,"sma_20":5426.2,"sma_60":6604.67,"sma_120":6600.27},{"date":"2025-03-05","open":4804,"high":4996,"low":4804,"close":4922,"volume":7920,"rsi_14":36.02,"sma_20":5360.05,"sma_60":6556.25,"sma_120":6583.88},{"date":"2025-03-06","open":4930,"high":5188,"low":4930,"close":5040,"volume":17108,"rsi_14":41.35,"sma_20":5312.75,"sma_60":6512.63,"sma_120":6565.77},{"date":"2025-03-07","open":4996,"high":5055,"low":4885,"close":4966,"volume":10722,"rsi_14":40.77,"sma_20":5251.4,"sma_60":6466.55,"sma_120":6547.48},{"date":"2025-03-10","open":5003,"high":5003,"low":4878,"close":4922,"volume":9112,"rsi_14":42.54,"sma_20":5095.05,"sma_60":6420.97,"sma_120":6528.93},{"date":"2025-03-11","open":4922,"high":4959,"low":4760,"close":4893,"volume":16214,"rsi_14":39.28,"sma_20":5057.75,"sma_60":6383.03,"sma_120":6510.89},{"date":"2025-03-12","open":4893,"high":4989,"low":4863,"close":4885,"volume":5868,"rsi_14":41.62,"sma_20":5028.9,"sma_60":6343.73,"sma_120":6491.37},{"date":"2025-03-13","open":4885,"high":5070,"low":4841,"close":4878,"volume":15574,"rsi_14":43.97,"sma_20":5013.0,"sma_60":6308.5,"sma_120":6471.66},{"date":"2025-03-14","open":4848,"high":5018,"low":4819,"close":4878,"volume":5784,"rsi_14":48.68,"sma_20":4995.65,"sma_60":6269.7,"sma_120":6452.44},{"date":"2025-03-17","open":4915,"high":5026,"low":4819,"close":4863,"volume":8608,"rsi_14":37.48,"sma_20":4980.5,"sma_60":6232.5,"sma_120":6433.04},{"date":"2025-03-18","open":4819,"high":4944,"low":4819,"close":4819,"volume":10268,"rsi_14":37.86,"sma_20":4967.6,"sma_60":6191.6,"sma_120":6413.77},{"date":"2025-03-19","open":4841,"high":4922,"low":4767,"close":4878,"volume":7714,"rsi_14":28.92,"sma_20":4955.8,"sma_60":6149.72,"sma_120":6394.55},{"date":"2025-03-20","open":4885,"high":4996,"low":4841,"close":4885,"volume":8352,"rsi_14":31.56,"sma_20":4947.65,"sma_60":6101.67,"sma_120":6376.13},{"date":"2025-03-21","open":4870,"high":4900,"low":4826,"close":4833,"volume":10214,"rsi_14":32.8,"sma_20":4939.85,"sma_60":6052.88,"sma_120":6357.16},{"date":"2025-03-24","open":4833,"high":5011,"low":4715,"close":4826,"volume":9434,"rsi_14":37.86,"sma_20":4936.15,"sma_60":6004.35,"sma_120":6340.52},{"date":"2025-03-25","open":4789,"high":4856,"low":4686,"close":4767,"volume":11684,"rsi_14":35.18,"sma_20":4922.5,"sma_60":5954.47,"sma_120":6324.02},{"date":"2025-03-26","open":4767,"high":4856,"low":4737,"close":4745,"volume":4282,"rsi_14":15.46,"sma_20":4910.3,"sma_60":5904.7,"sma_120":6307.94},{"date":"2025-03-27","open":4745,"high":4989,"low":4700,"close":4856,"volume":15118,"rsi_14":38.15,"sma_20":4896.3,"sma_60":5857.9,"sma_120":6294.08},{"date":"2025-03-28","open":4745,"high":5166,"low":4730,"close":4952,"volume":41878,"rsi_14":52.91,"sma_20":4888.9,"sma_60":5809.87,"sma_120":6281.77},{"date":"2025-03-31","open":4952,"high":5100,"low":4767,"close":4878,"volume":10356,"rsi_14":48.66,"sma_20":4881.5,"sma_60":5760.72,"sma_120":6266.8},{"date":"2025-04-01","open":5159,"high":5159,"low":4878,"close":5026,"volume":12756,"rsi_14":60.06,"sma_20":4885.6,"sma_60":5714.03,"sma_120":6253.25},{"date":"2025-04-02","open":5026,"high":5136,"low":4981,"close":5048,"volume":9546,"rsi_14":61.87,"sma_20":4891.9,"sma_60":5671.28,"sma_120":6241.24},{"date":"2025-04-03","open":4996,"high":5092,"low":4774,"close":5063,"volume":5982,"rsi_14":62.65,"sma_20":4893.05,"sma_60":5631.62,"sma_120":6231.39},{"date":"2025-04-04","open":4952,"high":5151,"low":4804,"close":5055,"volume":10972,"rsi_14":63.26,"sma_20":4897.5,"sma_60":5592.68,"sma_120":6222.22},{"date":"2025-04-07","open":5011,"high":5136,"low":4856,"close":5063,"volume":9860,"rsi_14":67.73,"sma_20":4904.55,"sma_60":5554.13,"sma_120":6213.23},{"date":"2025-04-08","open":5018,"high":5040,"low":4907,"close":4907,"volume":6658,"rsi_14":51.85,"sma_20":4905.25,"sma_60":5513.35,"sma_120":6201.77},{"date":"2025-04-09","open":4907,"high":5100,"low":4907,"close":5026,"volume":11068,"rsi_14":57.86,"sma_20":4912.3,"sma_60":5475.78,"sma_120":6191.92},{"date":"2025-04-10","open":5026,"high":5321,"low":4952,"close":5247,"volume":63172,"rsi_14":69.42,"sma_20":4930.75,"sma_60":5442.77,"sma_120":6183.35},{"date":"2025-04-11","open":5247,"high":6060,"low":5247,"close":5986,"volume":196994,"rsi_14":82.26,"sma_20":4986.15,"sma_60":5419.6,"sma_120":6181.07},{"date":"2025-04-14","open":6230,"high":6230,"low":5787,"close":6112,"volume":136280,"rsi_14":86.06,"sma_20":5048.6,"sma_60":5401.98,"sma_120":6180.27},{"date":"2025-04-15","open":6060,"high":6230,"low":5846,"close":6230,"volume":47362,"rsi_14":87.86,"sma_20":5119.15,"sma_60":5393.72,"sma_120":6179.96},{"date":"2025-04-16","open":6230,"high":7310,"low":6134,"close":6792,"volume":215434,"rsi_14":90.13,"sma_20":5214.85,"sma_60":5396.42,"sma_120":6184.76},{"date":"2025-04-17","open":6800,"high":7465,"low":6430,"close":7236,"volume":133680,"rsi_14":91.38,"sma_20":5332.4,"sma_60":5406.65,"sma_120":6193.26},{"date":"2025-04-18","open":7280,"high":7812,"low":7014,"close":7576,"volume":176374,"rsi_14":94.58,"sma_20":5469.55,"sma_60":5422.42,"sma_120":6204.9},{"date":"2025-04-21","open":7561,"high":7576,"low":6659,"close":7021,"volume":139188,"rsi_14":79.06,"sma_20":5579.3,"sma_60":5431.03,"sma_120":6211.92},{"date":"2025-04-22","open":7006,"high":7709,"low":6430,"close":7457,"volume":141966,"rsi_14":81.31,"sma_20":5713.8,"sma_60":5446.3,"sma_120":6224.48},{"date":"2025-04-23","open":7509,"high":7834,"low":7243,"close":7701,"volume":72930,"rsi_14":82.36,"sma_20":5861.6,"sma_60":5466.87,"sma_120":6237.53},{"date":"2025-04-24","open":7834,"high":7834,"low":7162,"close":7295,"volume":51384,"rsi_14":75.03,"sma_20":5983.55,"sma_60":5482.4,"sma_120":6246.83},{"date":"2025-04-25","open":7295,"high":7716,"low":6955,"close":7613,"volume":76376,"rsi_14":76.65,"sma_20":6116.6,"sma_60":5508.52,"sma_120":6259.96},{"date":"2025-04-28","open":7420,"high":8647,"low":7125,"close":8470,"volume":121190,"rsi_14":82.48,"sma_20":6296.2,"sma_60":5550.9,"sma_120":6280.04},{"date":"2025-04-29","open":8507,"high":9143,"low":7760,"close":8123,"volume":114364,"rsi_14":77.1,"sma_20":6451.05,"sma_60":5587.62,"sma_120":6296.37},{"date":"2025-04-30","open":8706,"high":8706,"low":7908,"close":8270,"volume":75748,"rsi_14":76.8,"sma_20":6612.15,"sma_60":5621.37,"sma_120":6313.48},{"date":"2025-05-02","open":8270,"high":8973,"low":8012,"close":8869,"volume":88556,"rsi_14":76.21,"sma_20":6802.45,"sma_60":5669.42,"sma_120":6335.23},{"date":"2025-05-07","open":8869,"high":8891,"low":7982,"close":7982,"volume":146052,"rsi_14":64.94,"sma_20":6948.8,"sma_60":5699.23,"sma_120":6349.52},{"date":"2025-05-08","open":8056,"high":8854,"low":8056,"close":8610,"volume":87998,"rsi_14":67.58,"sma_20":7126.15,"sma_60":5708.58,"sma_120":6369.47},{"date":"2025-05-09","open":8426,"high":8780,"low":6881,"close":7516,"volume":220358,"rsi_14":54.96,"sma_20":7256.6,"sma_60":5739.87,"sma_120":6380.98},{"date":"2025-05-12","open":7516,"high":8108,"low":7391,"close":7997,"volume":69854,"rsi_14":55.18,"sma_20":7405.15,"sma_60":5782.12,"sma_120":6397.12},{"date":"2025-05-13","open":7997,"high":8115,"low":7672,"close":8026,"volume":51260,"rsi_14":53.2,"sma_20":7544.1,"sma_60":5829.28,"sma_120":6411.97},{"date":"2025-05-14","open":7435,"high":7975,"low":7435,"close":7945,"volume":81370,"rsi_14":57.05,"sma_20":7642.05,"sma_60":5874.62,"sma_120":6426.5},{"date":"2025-05-15","open":7945,"high":7945,"low":7457,"close":7613,"volume":46506,"rsi_14":51.21,"sma_20":7717.1,"sma_60":5915.4,"sma_120":6438.82},{"date":"2025-05-16","open":7317,"high":7383,"low":6437,"close":7117,"volume":139412,"rsi_14":45.64,"sma_20":7761.45,"sma_60":5949.4,"sma_120":6447.32},{"date":"2025-05-19","open":7117,"high":7117,"low":6519,"close":6674,"volume":42466,"rsi_14":45.39,"sma_20":7755.55,"sma_60":5975.4,"sma_120":6453.79},{"date":"2025-05-20","open":6674,"high":6947,"low":6482,"close":6585,"volume":23174,"rsi_14":42.1,"sma_20":7723.0,"sma_60":6001.02,"sma_120":6457.06},{"date":"2025-05-21","open":6570,"high":6763,"low":6230,"close":6652,"volume":25608,"rsi_14":34.11,"sma_20":7676.8,"sma_60":6028.73,"sma_120":6458.29},{"date":"2025-05-22","open":6652,"high":6777,"low":6230,"close":6363,"volume":23252,"rsi_14":34.46,"sma_20":7643.9,"sma_60":6053.12,"sma_120":6449.48},{"date":"2025-05-23","open":6304,"high":6452,"low":6149,"close":6430,"volume":12174,"rsi_14":33.52,"sma_20":7592.55,"sma_60":6076.28,"sma_120":6441.29},{"date":"2025-05-26","open":6430,"high":6430,"low":6031,"close":6223,"volume":28784,"rsi_14":24.51,"sma_20":7518.65,"sma_60":6096.85,"sma_120":6435.26},{"date":"2025-05-27","open":6223,"high":6223,"low":5839,"close":6023,"volume":24196,"rsi_14":28.25,"sma_20":7455.05,"sma_60":6111.63,"sma_120":6425.77},{"date":"2025-05-28","open":6023,"high":7295,"low":6016,"close":6807,"volume":170958,"rsi_14":30.65,"sma_20":7414.75,"sma_60":6140.08,"sma_120":6420.66},{"date":"2025-05-29","open":7021,"high":7502,"low":6814,"close":7346,"volume":129328,"rsi_14":47.93,"sma_20":7358.55,"sma_60":6178.75,"sma_120":6416.41},{"date":"2025-05-30","open":7383,"high":7480,"low":6940,"close":7480,"volume":15040,"rsi_14":43.12,"sma_20":7326.4,"sma_60":6221.02,"sma_120":6412.84},{"date":"2025-06-02","open":7465,"high":7783,"low":7369,"close":7613,"volume":47246,"rsi_14":44.65,"sma_20":7293.55,"sma_60":6265.87,"sma_120":6411.06},{"date":"2025-06-04","open":7391,"high":7775,"low":7117,"close":7413,"volume":54276,"rsi_14":43.32,"sma_20":7220.75,"sma_60":6305.42,"sma_120":6409.02},{"date":"2025-06-05","open":7420,"high":7516,"low":7184,"close":7332,"volume":13936,"rsi_14":46.23,"sma_20":7188.25,"sma_60":6344.85,"sma_120":6405.7},{"date":"2025-06-09","open":7354,"high":7879,"low":7346,"close":7879,"volume":32472,"rsi_14":60.08,"sma_20":7151.7,"sma_60":6394.13,"sma_120":6407.55},{"date":"2025-06-10","open":7982,"high":8477,"low":7834,"close":8337,"volume":55494,"rsi_14":71.91,"sma_20":7192.75,"sma_60":6451.53,"sma_120":6417.28},{"date":"2025-06-11","open":8337,"high":8500,"low":7864,"close":8344,"volume":32560,"rsi_14":73.69,"sma_20":7210.1,"sma_60":6509.18,"sma_120":6426.46},{"date":"2025-06-12","open":8270,"high":9357,"low":8233,"close":9261,"volume":189214,"rsi_14":78.59,"sma_20":7271.85,"sma_60":6582.23,"sma_120":6445.37},{"date":"2025-06-13","open":9017,"high":9815,"low":8596,"close":9608,"volume":123022,"rsi_14":85.11,"sma_20":7355.0,"sma_60":6661.07,"sma_120":6465.38},{"date":"2025-06-16","open":9904,"high":10939,"low":9475,"close":10200,"volume":168286,"rsi_14":86.63,"sma_20":7484.35,"sma_60":6750.02,"sma_120":6491.26},{"date":"2025-06-17","open":9978,"high":10828,"low":9763,"close":10621,"volume":102062,"rsi_14":91.03,"sma_20":7659.55,"sma_60":6846.72,"sma_120":6519.16},{"date":"2025-06-18","open":10939,"high":13806,"low":10776,"close":13200,"volume":1552586,"rsi_14":96.37,"sma_20":7985.85,"sma_60":6985.42,"sma_120":6567.57},{"date":"2025-06-19","open":12986,"high":14324,"low":11900,"close":14013,"volume":1046310,"rsi_14":96.38,"sma_20":8357.25,"sma_60":7137.55,"sma_120":6619.61},{"date":"2025-06-20","open":14050,"high":14073,"low":13045,"close":13600,"volume":124494,"rsi_14":90.92,"sma_20":8704.65,"sma_60":7283.67,"sma_120":6668.27},{"date":"2025-06-23","open":13600,"high":13895,"low":12786,"close":13681,"volume":61220,"rsi_14":90.86,"sma_20":9070.55,"sma_60":7431.25,"sma_120":6717.8},{"date":"2025-06-24","open":13681,"high":13851,"low":13230,"close":13341,"volume":48686,"rsi_14":86.74,"sma_20":9416.1,"sma_60":7574.15,"sma_120":6764.31},{"date":"2025-06-25","open":13304,"high":13636,"low":12993,"close":13563,"volume":35504,"rsi_14":89.33,"sma_20":9783.1,"sma_60":7721.12,"sma_120":6812.91},{"date":"2025-06-26","open":13563,"high":14198,"low":13223,"close":13563,"volume":70828,"rsi_14":90.27,"sma_20":10160.1,"sma_60":7866.23,"sma_120":6862.07},{"date":"2025-06-27","open":13563,"high":17147,"low":13378,"close":17110,"volume":307482,"rsi_14":92.99,"sma_20":10675.25,"sma_60":8068.87,"sma_120":6939.37},{"date":"2025-06-30","open":17184,"high":18256,"low":16186,"close":17332,"volume":150382,"rsi_14":92.83,"sma_20":11174.55,"sma_60":8276.43,"sma_120":7018.57},{"date":"2025-07-01","open":17665,"high":20584,"low":17036,"close":20473,"volume":187658,"rsi_14":94.48,"sma_20":11824.2,"sma_60":8533.88,"sma_120":7123.96},{"date":"2025-07-02","open":20695,"high":21323,"low":19217,"close":20363,"volume":103770,"rsi_14":93.27,"sma_20":12461.7,"sma_60":8789.13,"sma_120":7230.21},{"date":"2025-07-03","open":20363,"high":20621,"low":17221,"close":19586,"volume":158148,"rsi_14":87.63,"sma_20":13070.35,"sma_60":9031.18,"sma_120":7331.4},{"date":"2025-07-04","open":19993,"high":20621,"low":18663,"close":19586,"volume":38572,"rsi_14":87.05,"sma_20":13683.05,"sma_60":9273.37,"sma_120":7433.02},{"date":"2025-07-07","open":19586,"high":20067,"low":18071,"close":18293,"volume":40196,"rsi_14":78.34,"sma_20":14203.75,"sma_60":9493.87,"sma_120":7524.0},{"date":"2025-07-08","open":18034,"high":19771,"low":16852,"close":17813,"volume":80850,"rsi_14":70.16,"sma_20":14677.55,"sma_60":9708.97,"sma_120":7611.16},{"date":"2025-07-09","open":18034,"high":18330,"low":16482,"close":17960,"volume":63916,"rsi_14":68.32,"sma_20":15158.35,"sma_60":9924.53,"sma_120":7700.16},{"date":"2025-07-10","open":17073,"high":18626,"low":17073,"close":17776,"volume":53166,"rsi_14":69.8,"sma_20":15584.1,"sma_60":10133.35,"sma_120":7788.06},{"date":"2025-07-11","open":17776,"high":18552,"low":17369,"close":17813,"volume":45656,"rsi_14":69.68,"sma_20":15994.35,"sma_60":10330.47,"sma_120":7875.03},{"date":"2025-07-14","open":17813,"high":18441,"low":16852,"close":17147,"volume":52618,"rsi_14":67.58,"sma_20":16341.7,"sma_60":10514.38,"sma_120":7958.18},{"date":"2025-07-15","open":17221,"high":18034,"low":16593,"close":17406,"volume":47790,"rsi_14":67.69,"sma_20":16680.95,"sma_60":10700.65,"sma_120":8047.18},{"date":"2025-07-16","open":17406,"high":18145,"low":13895,"close":15300,"volume":546006,"rsi_14":56.7,"sma_20":16785.95,"sma_60":10842.45,"sma_120":8119.43},{"date":"2025-07-17","open":15336,"high":15336,"low":12047,"close":12506,"volume":531720,"rsi_14":31.16,"sma_20":16710.6,"sma_60":10930.28,"sma_120":8168.47},{"date":"2025-07-18","open":12631,"high":15558,"low":12520,"close":13651,"volume":699904,"rsi_14":35.99,"sma_20":16713.15,"sma_60":11031.53,"sma_120":8226.98},{"date":"2025-07-21","open":13651,"high":13806,"low":12942,"close":13141,"volume":110576,"rsi_14":15.11,"sma_20":16686.15,"sma_60":11133.53,"sma_120":8282.28},{"date":"2025-07-22","open":12912,"high":13969,"low":12343,"close":13023,"volume":109724,"rsi_14":15.1,"sma_20":16670.25,"sma_60":11226.3,"sma_120":8336.3},{"date":"2025-07-23","open":13045,"high":14028,"low":12823,"close":13267,"volume":103582,"rsi_14":18.35,"sma_20":16655.45,"sma_60":11319.07,"sma_120":8392.97},{"date":"2025-07-24","open":13274,"high":14176,"low":13274,"close":13999,"volume":58508,"rsi_14":23.93,"sma_20":16677.25,"sma_60":11430.8,"sma_120":8456.6},{"date":"2025-07-25","open":13999,"high":16150,"low":13777,"close":16150,"volume":243024,"rsi_14":40.74,"sma_20":16629.25,"sma_60":11573.08,"sma_120":8540.8},{"date":"2025-07-28","open":16704,"high":17258,"low":14294,"close":15891,"volume":274332,"rsi_14":41.53,"sma_20":16557.2,"sma_60":11696.77,"sma_120":8623.83},{"date":"2025-07-29","open":15965,"high":17073,"low":15336,"close":15928,"volume":97494,"rsi_14":40.96,"sma_20":16329.95,"sma_60":11826.85,"sma_120":8707.23},{"date":"2025-07-30","open":15928,"high":15928,"low":14457,"close":14967,"volume":119890,"rsi_14":38.31,"sma_20":16060.15,"sma_60":11938.47,"sma_120":8779.92},{"date":"2025-07-31","open":14782,"high":15300,"low":14693,"close":14819,"volume":53300,"rsi_14":37.66,"sma_20":15821.8,"sma_60":12037.63,"sma_120":8853.52},{"date":"2025-08-01","open":14723,"high":15854,"low":14531,"close":15521,"volume":73132,"rsi_14":43.32,"sma_20":15618.55,"sma_60":12163.28,"sma_120":8931.26},{"date":"2025-08-04","open":15521,"high":15891,"low":14036,"close":15078,"volume":93628,"rsi_14":40.57,"sma_20":15457.8,"sma_60":12271.08,"sma_120":8989.83},{"date":"2025-08-05","open":15152,"high":15263,"low":14575,"close":14856,"volume":64852,"rsi_14":47.88,"sma_20":15309.95,"sma_60":12393.42,"sma_120":9066.64},{"date":"2025-08-06","open":14649,"high":14930,"low":14036,"close":14206,"volume":50230,"rsi_14":60.21,"sma_20":15122.25,"sma_60":12496.9,"sma_120":9139.51},{"date":"2025-08-07","open":14117,"high":14745,"low":14117,"close":14257,"volume":28342,"rsi_14":54.19,"sma_20":14946.3,"sma_60":12600.75,"sma_120":9215.02},{"date":"2025-08-08","open":14257,"high":14272,"low":13452,"close":13858,"volume":98124,"rsi_14":55.04,"sma_20":14748.55,"sma_60":12699.3,"sma_120":9286.96},{"date":"2025-08-11","open":14738,"high":15152,"low":13533,"close":15078,"volume":154192,"rsi_14":62.5,"sma_20":14645.1,"sma_60":12823.72,"sma_120":9369.56},{"date":"2025-08-12","open":15078,"high":15928,"low":14339,"close":15300,"volume":176028,"rsi_14":62.4,"sma_20":14539.8,"sma_60":12960.1,"sma_120":9454.75},{"date":"2025-08-13","open":15263,"high":15669,"low":13393,"close":14309,"volume":193396,"rsi_14":51.83,"sma_20":14490.25,"sma_60":13087.35,"sma_120":9531.38},{"date":"2025-08-14","open":14191,"high":14819,"low":13466,"close":14560,"volume":95476,"rsi_14":37.87,"sma_20":14592.95,"sma_60":13220.27,"sma_120":9610.64},{"date":"2025-08-18","open":14568,"high":15891,"low":13673,"close":14102,"volume":281296,"rsi_14":36.76,"sma_20":14615.5,"sma_60":13344.43,"sma_120":9686.58},{"date":"2025-08-19","open":14102,"high":15484,"low":13526,"close":15152,"volume":175482,"rsi_14":45.01,"sma_20":14716.05,"sma_60":13490.92,"sma_120":9772.02},{"date":"2025-08-20","open":14708,"high":14967,"low":12639,"close":14486,"volume":221164,"rsi_14":46.78,"sma_20":14789.2,"sma_60":13625.18,"sma_120":9850.73},{"date":"2025-08-21","open":14501,"high":14708,"low":11493,"close":11766,"volume":179442,"rsi_14":34.8,"sma_20":14714.15,"sma_60":13717.57,"sma_120":9907.21},{"date":"2025-08-22","open":12188,"high":13393,"low":8241,"close":9756,"volume":1325382,"rsi_14":24.61,"sma_20":14502.0,"sma_60":13779.78,"sma_120":9945.71},{"date":"2025-08-25","open":9978,"high":10880,"low":9867,"close":10347,"volume":207668,"rsi_14":29.43,"sma_20":14211.85,"sma_60":13838.78,"sma_120":9989.43},{"date":"2025-08-26","open":10495,"high":11877,"low":10466,"close":10990,"volume":299152,"rsi_14":33.79,"sma_20":13966.8,"sma_60":13899.52,"sma_120":10039.13},{"date":"2025-08-27","open":10961,"high":11212,"low":9874,"close":10377,"volume":97166,"rsi_14":33.89,"sma_20":13689.25,"sma_60":13947.8,"sma_120":10084.41},{"date":"2025-08-28","open":10613,"high":11138,"low":10259,"close":10828,"volume":55282,"rsi_14":36.04,"sma_20":13482.3,"sma_60":14001.38,"sma_120":10133.62},{"date":"2025-08-29","open":10724,"high":11160,"low":10347,"close":10702,"volume":74264,"rsi_14":36.86,"sma_20":13276.45,"sma_60":14056.2,"sma_120":10180.81},{"date":"2025-09-01","open":10702,"high":10739,"low":7494,"close":7494,"volume":1632230,"rsi_14":22.91,"sma_20":12875.1,"sma_60":14058.9,"sma_120":10201.88},{"date":"2025-09-02","open":7539,"high":7849,"low":5846,"close":6393,"volume":1263304,"rsi_14":20.07,"sma_20":12440.85,"sma_60":14034.13,"sma_120":10214.13},{"date":"2025-09-03","open":6504,"high":6622,"low":5188,"close":5380,"volume":2353450,"rsi_14":20.04,"sma_20":11967.05,"sma_60":13984.85,"sma_120":10218.19},{"date":"2025-09-04","open":5247,"high":5506,"low":5136,"close":5417,"volume":592962,"rsi_14":18.87,"sma_20":11527.6,"sma_60":13936.07,"sma_120":10222.62},{"date":"2025-09-05","open":5499,"high":6046,"low":5358,"close":5595,"volume":515026,"rsi_14":20.48,"sma_20":11094.5,"sma_60":13874.97,"sma_120":10228.6},{"date":"2025-09-08","open":5595,"high":5757,"low":5499,"close":5706,"volume":211088,"rsi_14":14.93,"sma_20":10686.9,"sma_60":13809.93,"sma_120":10235.5},{"date":"2025-09-09","open":5669,"high":5669,"low":5210,"close":5425,"volume":228420,"rsi_14":15.37,"sma_20":10204.25,"sma_60":13730.35,"sma_120":10240.18},{"date":"2025-09-10","open":5358,"high":5846,"low":5343,"close":5691,"volume":146344,"rsi_14":21.42,"sma_20":9723.8,"sma_60":13648.18,"sma_120":10247.45},{"date":"2025-09-11","open":5691,"high":5735,"low":5536,"close":5617,"volume":107156,"rsi_14":26.19,"sma_20":9289.2,"sma_60":13521.8,"sma_120":10253.61},{"date":"2025-09-12","open":5617,"high":5683,"low":5417,"close":5417,"volume":106880,"rsi_14":20.31,"sma_20":8832.05,"sma_60":13378.53,"sma_120":10258.04},{"date":"2025-09-15","open":5417,"high":5469,"low":5336,"close":5351,"volume":80572,"rsi_14":13.5,"sma_20":8394.5,"sma_60":13241.05,"sma_120":10262.36},{"date":"2025-09-16","open":5462,"high":5565,"low":5321,"close":5410,"volume":101778,"rsi_14":15.37,"sma_20":7907.4,"sma_60":13103.2,"sma_120":10267.23},{"date":"2025-09-17","open":5410,"high":6282,"low":5351,"close":5802,"volume":513084,"rsi_14":14.67,"sma_20":7473.2,"sma_60":12977.55,"sma_120":10275.85},{"date":"2025-09-18","open":5794,"high":5898,"low":5646,"close":5750,"volume":112578,"rsi_14":14.82,"sma_20":7172.4,"sma_60":12847.33,"sma_120":10284.23},{"date":"2025-09-19","open":5550,"high":6223,"low":5536,"close":5839,"volume":238858,"rsi_14":28.88,"sma_20":6976.55,"sma_60":12718.6,"sma_120":10292.42},{"date":"2025-09-22","open":5824,"high":6171,"low":5698,"close":6156,"volume":139488,"rsi_14":46.22,"sma_20":6767.0,"sma_60":12536.03,"sma_120":10302.45},{"date":"2025-09-23","open":6156,"high":6430,"low":6023,"close":6164,"volume":159628,"rsi_14":68.4,"sma_20":6525.7,"sma_60":12349.9,"sma_120":10313.17},{"date":"2025-09-24","open":6120,"high":6208,"low":5824,"close":5876,"volume":101508,"rsi_14":59.64,"sma_20":6300.65,"sma_60":12106.62,"sma_120":10320.25},{"date":"2025-09-25","open":5876,"high":6408,"low":5691,"close":6304,"volume":159150,"rsi_14":63.47,"sma_20":6074.45,"sma_60":11872.3,"sma_120":10330.72},{"date":"2025-09-26","open":6134,"high":6201,"low":5824,"close":5964,"volume":109316,"rsi_14":54.51,"sma_20":5837.55,"sma_60":11645.27,"sma_120":10338.23},{"date":"2025-09-29","open":5964,"high":6068,"low":5595,"close":5972,"volume":77272,"rsi_14":60.57,"sma_20":5761.45,"sma_60":11418.37,"sma_120":10345.87},{"date":"2025-09-30","open":5942,"high":6120,"low":5831,"close":5942,"volume":77744,"rsi_14":55.34,"sma_20":5738.9,"sma_60":11212.52,"sma_120":10353.19},{"date":"2025-10-01","open":5890,"high":6075,"low":5794,"close":5846,"volume":45548,"rsi_14":54.83,"sma_20":5762.2,"sma_60":11013.07,"sma_120":10361.02},{"date":"2025-10-02","open":5809,"high":5986,"low":5794,"close":5964,"volume":57404,"rsi_14":61.94,"sma_20":5789.55,"sma_60":10813.13,"sma_120":10368.83},{"date":"2025-10-10","open":5964,"high":6120,"low":5809,"close":5861,"volume":51856,"rsi_14":60.95,"sma_20":5802.85,"sma_60":10614.55,"sma_120":10373.95},{"date":"2025-10-13","open":5846,"high":6060,"low":5765,"close":5927,"volume":46352,"rsi_14":61.07,"sma_20":5813.9,"sma_60":10416.45,"sma_120":10373.46},{"date":"2025-10-14","open":5927,"high":6652,"low":5927,"close":6482,"volume":192196,"rsi_14":63.61,"sma_20":5866.75,"sma_60":10238.7,"sma_120":10376.54},{"date":"2025-10-15","open":6482,"high":7982,"low":6430,"close":7465,"volume":1047626,"rsi_14":75.01,"sma_20":5955.45,"sma_60":10073.02,"sma_120":10386.83},{"date":"2025-10-16","open":7465,"high":8418,"low":7191,"close":8174,"volume":660922,"rsi_14":78.83,"sma_20":6083.3,"sma_60":9954.25,"sma_120":10398.35},{"date":"2025-10-17","open":8174,"high":8389,"low":7775,"close":8219,"volume":377858,"rsi_14":77.31,"sma_20":6223.4,"sma_60":9882.8,"sma_120":10406.54},{"date":"2025-10-20","open":8226,"high":8529,"low":7701,"close":8130,"volume":196170,"rsi_14":75.48,"sma_20":6362.35,"sma_60":9790.78,"sma_120":10411.16},{"date":"2025-10-21","open":7923,"high":8448,"low":7871,"close":8071,"volume":131634,"rsi_14":80.24,"sma_20":6495.4,"sma_60":9706.28,"sma_120":10419.91},{"date":"2025-10-22","open":7967,"high":8403,"low":7797,"close":8256,"volume":160938,"rsi_14":78.82,"sma_20":6618.1,"sma_60":9626.83,"sma_120":10426.57},{"date":"2025-10-23","open":8426,"high":9069,"low":6519,"close":6652,"volume":2628290,"rsi_14":57.4,"sma_20":6663.2,"sma_60":9516.58,"sma_120":10417.83},{"date":"2025-10-24","open":6578,"high":6814,"low":6260,"close":6378,"volume":451232,"rsi_14":54.13,"sma_20":6690.15,"sma_60":9389.57,"sma_120":10410.18},{"date":"2025-10-27","open":6378,"high":6378,"low":5898,"close":5920,"volume":473660,"rsi_14":49.79,"sma_20":6678.35,"sma_60":9219.07,"sma_120":10396.08},{"date":"2025-10-28","open":5994,"high":6001,"low":5587,"close":5624,"volume":258008,"rsi_14":48.0,"sma_20":6651.35,"sma_60":9047.95,"sma_120":10372.36},{"date":"2025-10-29","open":5632,"high":5713,"low":5403,"close":5528,"volume":319936,"rsi_14":46.05,"sma_20":6633.95,"sma_60":8874.62,"sma_120":10350.73},{"date":"2025-10-30","open":5521,"high":5780,"low":5321,"close":5573,"volume":211088,"rsi_14":47.36,"sma_20":6597.4,"sma_60":8718.05,"sma_120":10328.26},{"date":"2025-10-31","open":5573,"high":6378,"low":5536,"close":5809,"volume":393544,"rsi_14":48.95,"sma_20":6589.65,"sma_60":8567.88,"sma_120":10302.76},{"date":"2025-11-03","open":5831,"high":6208,"low":5558,"close":5558,"volume":172728,"rsi_14":41.33,"sma_20":6568.95,"sma_60":8401.83,"sma_120":10282.56},{"date":"2025-11-04","open":5573,"high":5802,"low":5528,"close":5617,"volume":76188,"rsi_14":29.03,"sma_20":6552.7,"sma_60":8244.15,"sma_120":10257.62},{"date":"2025-11-05","open":5573,"high":5683,"low":5425,"close":5617,"volume":88716,"rsi_14":15.42,"sma_20":6541.25,"sma_60":8090.17,"sma_120":10241.79},{"date":"2025-11-06","open":5720,"high":5720,"low":5425,"close":5521,"volume":111976,"rsi_14":14.01,"sma_20":6519.1,"sma_60":7945.42,"sma_120":10221.16},{"date":"2025-11-07","open":5528,"high":5706,"low":5329,"close":5425,"volume":78856,"rsi_14":13.98,"sma_20":6497.3,"sma_60":7798.22,"sma_120":10199.48},{"date":"2025-11-10","open":5469,"high":5536,"low":5210,"close":5218,"volume":112384,"rsi_14":13.45,"sma_20":6461.85,"sma_60":7654.22,"sma_120":10176.76},{"date":"2025-11-11","open":5225,"high":5329,"low":5026,"close":5144,"volume":117246,"rsi_14":8.97,"sma_20":6394.95,"sma_60":7488.65,"sma_120":10156.18},{"date":"2025-11-12","open":5151,"high":5299,"low":5100,"close":5247,"volume":47000,"rsi_14":19.34,"sma_20":6284.05,"sma_60":7321.1,"sma_120":10140.6},{"date":"2025-11-13","open":5203,"high":5321,"low":5048,"close":5085,"volume":57102,"rsi_14":20.33,"sma_20":6129.6,"sma_60":7167.37,"sma_120":10127.36},{"date":"2025-11-14","open":5100,"high":5114,"low":4996,"close":5048,"volume":29672,"rsi_14":25.2,"sma_20":5971.05,"sma_60":7008.83,"sma_120":10114.55},{"date":"2025-11-17","open":5048,"high":5129,"low":4811,"close":4819,"volume":68846,"rsi_14":26.2,"sma_20":5805.5,"sma_60":6854.12,"sma_120":10099.27},{"date":"2025-11-18","open":4804,"high":4885,"low":4471,"close":4597,"volume":104782,"rsi_14":24.38,"sma_20":5631.8,"sma_60":6678.2,"sma_120":10084.56},{"date":"2025-11-19","open":4597,"high":4641,"low":4434,"close":4479,"volume":49088,"rsi_14":21.06,"sma_20":5442.95,"sma_60":6511.42,"sma_120":10068.3},{"date":"2025-11-20","open":4471,"high":5018,"low":4442,"close":4745,"volume":85868,"rsi_14":22.29,"sma_20":5347.6,"sma_60":6394.4,"sma_120":10055.98},{"date":"2025-11-21","open":4974,"high":5166,"low":4434,"close":4456,"volume":89348,"rsi_14":21.86,"sma_20":5251.5,"sma_60":6306.07,"sma_120":10042.92},{"date":"2025-11-24","open":4464,"high":4508,"low":3939,"close":4139,"volume":120666,"rsi_14":16.65,"sma_20":5162.45,"sma_60":6202.6,"sma_120":10020.69},{"date":"2025-11-25","open":4153,"high":4242,"low":4013,"close":4050,"volume":49208,"rsi_14":16.01,"sma_20":5083.75,"sma_60":6086.93,"sma_120":9993.23},{"date":"2025-11-26","open":4397,"high":5247,"low":4102,"close":4279,"volume":1704632,"rsi_14":24.53,"sma_20":5021.3,"sma_60":5985.3,"sma_120":9966.55},{"date":"2025-11-27","open":4272,"high":4272,"low":3917,"close":4109,"volume":234164,"rsi_14":23.81,"sma_20":4948.1,"sma_60":5873.32,"sma_120":9937.35},{"date":"2025-11-28","open":4116,"high":4360,"low":4006,"close":4102,"volume":128796,"rsi_14":25.87,"sma_20":4862.75,"sma_60":5763.32,"sma_120":9909.76},{"date":"2025-12-01","open":4102,"high":4190,"low":4035,"close":4183,"volume":76298,"rsi_14":29.28,"sma_20":4794.0,"sma_60":5708.13,"sma_120":9883.52},{"date":"2025-12-02","open":4190,"high":4604,"low":4139,"close":4538,"volume":189822,"rsi_14":36.21,"sma_20":4740.05,"sma_60":5677.22,"sma_120":9855.67},{"date":"2025-12-03","open":4538,"high":4878,"low":4397,"close":4796,"volume":118000,"rsi_14":44.58,"sma_20":4699.0,"sma_60":5667.48,"sma_120":9826.17},{"date":"2025-12-04","open":4767,"high":4796,"low":4368,"close":4375,"volume":93180,"rsi_14":38.97,"sma_20":4641.7,"sma_60":5650.12,"sma_120":9793.09},{"date":"2025-12-05","open":4375,"high":4471,"low":4272,"close":4360,"volume":78458,"rsi_14":41.91,"sma_20":4588.45,"sma_60":5629.53,"sma_120":9752.25},{"date":"2025-12-08","open":4360,"high":4545,"low":4242,"close":4301,"volume":40422,"rsi_14":44.47,"sma_20":4542.6,"sma_60":5606.12,"sma_120":9708.02},{"date":"2025-12-09","open":4375,"high":4375,"low":4131,"close":4161,"volume":76144,"rsi_14":44.1,"sma_20":4493.45,"sma_60":5585.05,"sma_120":9657.7},{"date":"2025-12-10","open":4161,"high":4161,"low":4035,"close":4139,"volume":34604,"rsi_14":37.64,"sma_20":4438.05,"sma_60":5559.18,"sma_120":9603.68},{"date":"2025-12-11","open":4139,"high":4323,"low":4109,"close":4205,"volume":32960,"rsi_14":44.37,"sma_20":4394.05,"sma_60":5535.65,"sma_120":9528.73},{"date":"2025-12-12","open":4205,"high":4301,"low":4153,"close":4257,"volume":19910,"rsi_14":53.0,"sma_20":4354.5,"sma_60":5516.32,"sma_120":9447.42},{"date":"2025-12-15","open":4109,"high":4250,"low":4109,"close":4131,"volume":31174,"rsi_14":52.02,"sma_20":4320.1,"sma_60":5495.98,"sma_120":9368.52},{"date":"2025-12-16","open":4131,"high":4383,"low":4065,"close":4131,"volume":51296,"rsi_14":45.82,"sma_20":4296.8,"sma_60":5474.67,"sma_120":9288.93},{"date":"2025-12-17","open":4242,"high":4242,"low":4065,"close":4065,"volume":44108,"rsi_14":48.68,"sma_20":4276.1,"sma_60":5445.72,"sma_120":9211.63},{"date":"2025-12-18","open":4131,"high":4198,"low":3998,"close":4050,"volume":20130,"rsi_14":48.45,"sma_20":4241.35,"sma_60":5417.38,"sma_120":9132.36},{"date":"2025-12-19","open":4050,"high":4168,"low":3917,"close":4072,"volume":21628,"rsi_14":46.57,"sma_20":4222.15,"sma_60":5387.93,"sma_120":9053.27},{"date":"2025-12-22","open":4094,"high":4257,"low":4065,"close":4161,"volume":44760,"rsi_14":36.05,"sma_20":4223.25,"sma_60":5354.68,"sma_120":8945.36},{"date":"2025-12-23","open":4227,"high":4227,"low":3910,"close":3946,"volume":149078,"rsi_14":17.51,"sma_20":4218.05,"sma_60":5317.72,"sma_120":8833.81},{"date":"2025-12-24","open":3946,"high":3946,"low":3902,"close":3946,"volume":44710,"rsi_14":25.82,"sma_20":4201.4,"sma_60":5285.55,"sma_120":8696.08},{"date":"2025-12-26","open":4190,"high":4493,"low":3843,"close":3865,"volume":221680,"rsi_14":24.03,"sma_20":4189.2,"sma_60":5244.9,"sma_120":8558.6},{"date":"2025-12-29","open":3924,"high":3924,"low":3703,"close":3732,"volume":86532,"rsi_14":22.3,"sma_20":4170.7,"sma_60":5207.7,"sma_120":8426.48},{"date":"2025-12-30","open":3725,"high":3732,"low":3540,"close":3562,"volume":68794,"rsi_14":21.67,"sma_20":4139.65,"sma_60":5167.53,"sma_120":8292.95},{"date":"2026-01-02","open":3562,"high":3680,"low":3533,"close":3658,"volume":44526,"rsi_14":28.74,"sma_20":4095.65,"sma_60":5129.47,"sma_120":8170.99},{"date":"2026-01-05","open":3658,"high":3873,"low":3606,"close":3680,"volume":83634,"rsi_14":25.85,"sma_20":4039.85,"sma_60":5093.37,"sma_120":8053.22},{"date":"2026-01-06","open":3680,"high":3717,"low":3584,"close":3614,"volume":35674,"rsi_14":20.8,"sma_20":4001.8,"sma_60":5054.2,"sma_120":7933.67},{"date":"2026-01-07","open":3614,"high":3666,"low":3473,"close":3496,"volume":95096,"rsi_14":20.95,"sma_20":3958.6,"sma_60":5014.78,"sma_120":7814.67},{"date":"2026-01-08","open":3496,"high":3555,"low":3400,"close":3473,"volume":67700,"rsi_14":20.52,"sma_20":3917.2,"sma_60":4973.88,"sma_120":7695.17},{"date":"2026-01-09","open":3473,"high":3547,"low":3400,"close":3459,"volume":57632,"rsi_14":21.52,"sma_20":3882.1,"sma_60":4923.5,"sma_120":7581.1},{"date":"2026-01-12","open":3488,"high":3547,"low":3392,"close":3488,"volume":93926,"rsi_14":23.93,"sma_20":3849.55,"sma_60":4857.22,"sma_120":7465.12},{"date":"2026-01-13","open":3614,"high":3614,"low":3400,"close":3473,"volume":44014,"rsi_14":22.04,"sma_20":3812.95,"sma_60":4778.87,"sma_120":7366.56},{"date":"2026-01-14","open":3533,"high":3533,"low":3414,"close":3444,"volume":27374,"rsi_14":14.54,"sma_20":3772.3,"sma_60":4699.28,"sma_120":7291.04},{"date":"2026-01-15","open":3518,"high":3518,"low":3348,"close":3363,"volume":51236,"rsi_14":16.76,"sma_20":3733.9,"sma_60":4619.83,"sma_120":7205.31},{"date":"2026-01-16","open":3363,"high":3525,"low":3326,"close":3444,"volume":35520,"rsi_14":23.8,"sma_20":3699.55,"sma_60":4542.72,"sma_120":7124.5},{"date":"2026-01-19","open":3473,"high":3503,"low":3252,"close":3407,"volume":55610,"rsi_14":24.95,"sma_20":3666.65,"sma_60":4461.9,"sma_120":7044.37},{"date":"2026-01-20","open":3407,"high":3473,"low":3185,"close":3385,"volume":68484,"rsi_14":28.39,"sma_20":3633.4,"sma_60":4407.45,"sma_120":6962.02},{"date":"2026-01-21","open":3385,"high":3429,"low":3259,"close":3355,"volume":45280,"rsi_14":34.39,"sma_20":3597.55,"sma_60":4357.07,"sma_120":6873.32},{"date":"2026-01-22","open":3355,"high":3584,"low":3296,"close":3510,"volume":81346,"rsi_14":39.75,"sma_20":3565.0,"sma_60":4316.9,"sma_120":6767.98},{"date":"2026-01-23","open":3510,"high":3577,"low":3326,"close":3503,"volume":50382,"rsi_14":37.48,"sma_20":3542.85,"sma_60":4281.55,"sma_120":6664.75},{"date":"2026-01-26","open":3503,"high":3769,"low":3340,"close":3680,"volume":86004,"rsi_14":54.03,"sma_20":3529.55,"sma_60":4250.75,"sma_120":6562.68},{"date":"2026-01-27","open":3651,"high":3784,"low":3488,"close":3762,"volume":60028,"rsi_14":67.01,"sma_20":3524.4,"sma_60":4220.57,"sma_120":6469.31},{"date":"2026-01-28","open":3828,"high":4176,"low":3754,"close":3769,"volume":170808,"rsi_14":69.32,"sma_20":3526.25,"sma_60":4186.57,"sma_120":6377.23},{"date":"2026-01-29","open":3806,"high":4575,"low":3680,"close":4168,"volume":398854,"rsi_14":80.8,"sma_20":3556.55,"sma_60":4163.4,"sma_120":6282.62},{"date":"2026-01-30","open":4168,"high":4213,"low":3961,"close":4057,"volume":94928,"rsi_14":73.07,"sma_20":3576.5,"sma_60":4137.4,"sma_120":6190.77},{"date":"2026-02-02","open":4057,"high":4131,"low":3769,"close":3939,"volume":40604,"rsi_14":67.44,"sma_20":3589.45,"sma_60":4109.43,"sma_120":6099.8},{"date":"2026-02-03","open":3939,"high":4235,"low":3865,"close":4028,"volume":48426,"rsi_14":70.92,"sma_20":3610.15,"sma_60":4084.55,"sma_120":6014.98},{"date":"2026-02-04","open":4013,"high":4028,"low":3710,"close":3813,"volume":109634,"rsi_14":64.71,"sma_20":3626.0,"sma_60":4057.68,"sma_120":5927.95},{"date":"2026-02-05","open":3843,"high":3843,"low":3555,"close":3636,"volume":129290,"rsi_14":55.9,"sma_20":3634.15,"sma_60":4031.32,"sma_120":5842.77},{"date":"2026-02-06","open":3636,"high":3673,"low":3407,"close":3414,"volume":78930,"rsi_14":50.19,"sma_20":3631.9,"sma_60":4002.48,"sma_120":5745.57},{"date":"2026-02-09","open":3436,"high":3555,"low":3244,"close":3377,"volume":160864,"rsi_14":49.78,"sma_20":3626.35,"sma_60":3971.32,"sma_120":5646.21},{"date":"2026-02-10","open":3377,"high":3377,"low":3178,"close":3200,"volume":109412,"rsi_14":46.07,"sma_20":3612.7,"sma_60":3939.9,"sma_120":5553.63},{"date":"2026-02-11","open":3296,"high":3651,"low":3266,"close":3599,"volume":229006,"rsi_14":52.01,"sma_20":3620.45,"sma_60":3915.75,"sma_120":5462.29},{"date":"2026-02-12","open":3599,"high":3658,"low":3363,"close":3400,"volume":128510,"rsi_14":47.86,"sma_20":3622.3,"sma_60":3892.1,"sma_120":5373.11},{"date":"2026-02-13","open":3392,"high":3392,"low":2867,"close":2904,"volume":219942,"rsi_14":35.78,"sma_20":3595.3,"sma_60":3863.88,"sma_120":5271.04},{"date":"2026-02-19","open":2882,"high":3015,"low":2572,"close":2579,"volume":198848,"rsi_14":30.09,"sma_20":3553.9,"sma_60":3832.22,"sma_120":5171.82},{"date":"2026-02-20","open":2646,"high":2882,"low":2431,"close":2653,"volume":195382,"rsi_14":31.63,"sma_20":3517.3,"sma_60":3797.35,"sma_120":5095.88},{"date":"2026-02-23","open":2350,"high":2357,"low":1862,"close":1958,"volume":1976828,"rsi_14":16.86,"sma_20":3447.45,"sma_60":3755.72,"sma_120":5030.89},{"date":"2026-02-24","open":1966,"high":2099,"low":1906,"close":2054,"volume":361310,"rsi_14":19.83,"sma_20":3374.65,"sma_60":3720.97,"sma_120":4961.78},{"date":"2026-02-25","open":2062,"high":2261,"low":2003,"close":2069,"volume":325448,"rsi_14":20.93,"sma_20":3302.95,"sma_60":3687.95,"sma_120":4887.44},{"date":"2026-02-26","open":2121,"high":2173,"low":1951,"close":2136,"volume":203834,"rsi_14":20.38,"sma_20":3225.75,"sma_60":3652.23,"sma_120":4818.77},{"date":"2026-02-27","open":2217,"high":2254,"low":2054,"close":2076,"volume":153760,"rsi_14":21.42,"sma_20":3141.45,"sma_60":3618.35,"sma_120":4745.83},{"date":"2026-03-03","open":2025,"high":2202,"low":2003,"close":2106,"volume":131310,"rsi_14":23.55,"sma_20":3058.3,"sma_60":3585.08,"sma_120":4674.2},{"date":"2026-03-04","open":2040,"high":2106,"low":1921,"close":1921,"volume":111088,"rsi_14":23.85,"sma_20":2945.95,"sma_60":3547.38,"sma_120":4627.76},{"date":"2026-03-05","open":2136,"high":2136,"low":1988,"close":1995,"volume":125668,"rsi_14":26.11,"sma_20":2842.85,"sma_60":3505.0,"sma_120":4591.11},{"date":"2026-03-06","open":2010,"high":2121,"low":1995,"close":2106,"volume":61708,"rsi_14":30.64,"sma_20":2751.2,"sma_60":3460.17,"sma_120":4563.82},{"date":"2026-03-09","open":2106,"high":2180,"low":1929,"close":2143,"volume":87262,"rsi_14":20.45,"sma_20":2656.95,"sma_60":3422.97,"sma_120":4536.54},{"date":"2026-03-10","open":2143,"high":2150,"low":2040,"close":2047,"volume":36314,"rsi_14":21.35,"sma_20":2568.65,"sma_60":3384.42,"sma_120":4506.98},{"date":"2026-03-11","open":2143,"high":2143,"low":2040,"close":2091,"volume":41182,"rsi_14":28.71,"sma_20":2491.4,"sma_60":3347.58,"sma_120":4476.85},{"date":"2026-03-12","open":2106,"high":2210,"low":2062,"close":2195,"volume":68368,"rsi_14":38.63,"sma_20":2430.45,"sma_60":3314.82,"sma_120":4449.93},{"date":"2026-03-13","open":2173,"high":2173,"low":2076,"close":2099,"volume":32492,"rsi_14":33.8,"sma_20":2366.55,"sma_60":3280.82,"sma_120":4420.0},{"date":"2026-03-16","open":2099,"high":2254,"low":2025,"close":2187,"volume":81076,"rsi_14":60.38,"sma_20":2315.9,"sma_60":3247.18,"sma_120":4391.42},{"date":"2026-03-17","open":2165,"high":2291,"low":2113,"close":2136,"volume":37182,"rsi_14":53.88,"sma_20":2242.75,"sma_60":3211.83,"sma_120":4364.07},{"date":"2026-03-18","open":2113,"high":2180,"low":2040,"close":2054,"volume":51354,"rsi_14":49.33,"sma_20":2175.45,"sma_60":3177.22,"sma_120":4336.6},{"date":"2026-03-19","open":2173,"high":2173,"low":1988,"close":2099,"volume":36826,"rsi_14":48.32,"sma_20":2135.2,"sma_60":3143.35,"sma_120":4309.01},{"date":"2026-03-20","open":2091,"high":2217,"low":2032,"close":2202,"volume":46612,"rsi_14":55.5,"sma_20":2116.35,"sma_60":3112.3,"sma_120":4279.01},{"date":"2026-03-23","open":2180,"high":2291,"low":2062,"close":2069,"volume":56738,"rsi_14":48.52,"sma_20":2087.15,"sma_60":3079.28,"sma_120":4248.33},{"date":"2026-03-24","open":2069,"high":2217,"low":1936,"close":2091,"volume":144986,"rsi_14":57.83,"sma_20":2093.8,"sma_60":3046.27,"sma_120":4217.1},{"date":"2026-03-25","open":2062,"high":2187,"low":2010,"close":2121,"volume":109760,"rsi_14":56.05,"sma_20":2097.15,"sma_60":3012.27,"sma_120":4183.48},{"date":"2026-03-26","open":2121,"high":2202,"low":2054,"close":2062,"volume":62416,"rsi_14":47.78,"sma_20":2096.8,"sma_60":2980.87,"sma_120":4149.29},{"date":"2026-03-27","open":2062,"high":2136,"low":1980,"close":2010,"volume":117880,"rsi_14":43.38,"sma_20":2090.5,"sma_60":2948.6,"sma_120":4117.07},{"date":"2026-03-30","open":2010,"high":2091,"low":2010,"close":2076,"volume":68406,"rsi_14":51.49,"sma_20":2090.5,"sma_60":2918.78,"sma_120":4081.84},{"date":"2026-03-31","open":2069,"high":2224,"low":2047,"close":2113,"volume":45792,"rsi_14":51.14,"sma_20":2090.85,"sma_60":2891.8,"sma_120":4049.75},{"date":"2026-04-01","open":2143,"high":2173,"low":2047,"close":2113,"volume":71376,"rsi_14":45.25,"sma_20":2100.45,"sma_60":2867.65,"sma_120":4017.59},{"date":"2026-04-02","open":2173,"high":2173,"low":2062,"close":2084,"volume":47352,"rsi_14":49.06,"sma_20":2104.9,"sma_60":2841.42,"sma_120":3985.44},{"date":"2026-04-03","open":2084,"high":2150,"low":2054,"close":2121,"volume":36894,"rsi_14":45.58,"sma_20":2105.65,"sma_60":2815.43,"sma_120":3954.4},{"date":"2026-04-06","open":2136,"high":2150,"low":1943,"close":2025,"volume":62214,"rsi_14":42.98,"sma_20":2099.75,"sma_60":2788.95,"sma_120":3921.57},{"date":"2026-04-07","open":2025,"high":2084,"low":1973,"close":1973,"volume":43152,"rsi_14":44.68,"sma_20":2096.05,"sma_60":2763.57,"sma_120":3889.18},{"date":"2026-04-08","open":1988,"high":2025,"low":1884,"close":1988,"volume":40416,"rsi_14":42.41,"sma_20":2090.9,"sma_60":2738.82,"sma_120":3856.35},{"date":"2026-04-09","open":1988,"high":2025,"low":1906,"close":1929,"volume":50222,"rsi_14":30.13,"sma_20":2077.6,"sma_60":2713.32,"sma_120":3818.41},{"date":"2026-04-10","open":1966,"high":2158,"low":1966,"close":1995,"volume":60186,"rsi_14":44.03,"sma_20":2072.4,"sma_60":2688.43,"sma_120":3772.82},{"date":"2026-04-13","open":2136,"high":2136,"low":1995,"close":1995,"volume":107376,"rsi_14":41.97,"sma_20":2062.8,"sma_60":2663.8,"sma_120":3721.33},{"date":"2026-04-14","open":2091,"high":2091,"low":1892,"close":1951,"volume":61812,"rsi_14":36.11,"sma_20":2053.55,"sma_60":2638.92,"sma_120":3669.1},{"date":"2026-04-15","open":1995,"high":2047,"low":1943,"close":1943,"volume":58030,"rsi_14":39.39,"sma_20":2048.0,"sma_60":2615.25,"sma_120":3617.54},{"date":"2026-04-16","open":1951,"high":2047,"low":1951,"close":2025,"volume":49520,"rsi_14":51.27,"sma_20":2044.3,"sma_60":2591.6,"sma_120":3567.16},{"date":"2026-04-17","open":2040,"high":2047,"low":1966,"close":1980,"volume":36464,"rsi_14":41.58,"sma_20":2033.2,"sma_60":2567.82,"sma_120":3514.86},{"date":"2026-04-20","open":2062,"high":2062,"low":1958,"close":1988,"volume":36666,"rsi_14":38.45,"sma_20":2029.15,"sma_60":2544.53,"sma_120":3475.99},{"date":"2026-04-21","open":1988,"high":1995,"low":1855,"close":1929,"volume":52122,"rsi_14":34.67,"sma_20":2021.05,"sma_60":2520.77,"sma_120":3438.92},{"date":"2026-04-22","open":1936,"high":1988,"low":1892,"close":1899,"volume":34970,"rsi_14":34.61,"sma_20":2009.95,"sma_60":2493.92,"sma_120":3405.41},{"date":"2026-04-23","open":1906,"high":1921,"low":1870,"close":1884,"volume":20890,"rsi_14":29.53,"sma_20":2001.05,"sma_60":2466.93,"sma_120":3374.24},{"date":"2026-04-24","open":1892,"high":2446,"low":1884,"close":2446,"volume":394896,"rsi_14":70.14,"sma_20":2022.85,"sma_60":2446.37,"sma_120":3348.56},{"date":"2026-04-27","open":3178,"high":3178,"low":3178,"close":3178,"volume":243250,"rsi_14":84.93,"sma_20":2077.95,"sma_60":2436.63,"sma_120":3328.6},{"date":"2026-04-28","open":3215,"high":4102,"low":2756,"close":3400,"volume":8333324,"rsi_14":86.54,"sma_20":2142.3,"sma_60":2430.48,"sma_120":3308.53},{"date":"2026-04-29","open":3311,"high":3983,"low":3222,"close":3451,"volume":3645584,"rsi_14":89.55,"sma_20":2209.2,"sma_60":2418.53,"sma_120":3290.97},{"date":"2026-04-30","open":3326,"high":3651,"low":3193,"close":3215,"volume":572524,"rsi_14":79.13,"sma_20":2265.75,"sma_60":2404.5,"sma_120":3270.95},{"date":"2026-05-04","open":3215,"high":3259,"low":2830,"close":2904,"volume":393708,"rsi_14":68.9,"sma_20":2304.9,"sma_60":2387.25,"sma_120":3248.34},{"date":"2026-05-06","open":2904,"high":2986,"low":2594,"close":2720,"volume":269368,"rsi_14":65.11,"sma_20":2339.65,"sma_60":2365.45,"sma_120":3225.0},{"date":"2026-05-07","open":2720,"high":2845,"low":2550,"close":2653,"volume":131824,"rsi_14":63.63,"sma_20":2373.65,"sma_60":2346.12,"sma_120":3201.9},{"date":"2026-05-08","open":2653,"high":2912,"low":2483,"close":2572,"volume":236064,"rsi_14":60.51,"sma_20":2402.85,"sma_60":2328.38,"sma_120":3179.85},{"date":"2026-05-11","open":2572,"high":2660,"low":2446,"close":2483,"volume":94808,"rsi_14":59.5,"sma_20":2430.55,"sma_60":2312.87,"sma_120":3157.68},{"date":"2026-05-12","open":2609,"high":2764,"low":2343,"close":2468,"volume":190342,"rsi_14":59.04,"sma_20":2454.2,"sma_60":2297.72,"sma_120":3134.52},{"date":"2026-05-13","open":2557,"high":2557,"low":2313,"close":2409,"volume":94388,"rsi_14":59.04,"sma_20":2474.9,"sma_60":2284.53,"sma_120":3112.22},{"date":"2026-05-14","open":2409,"high":2749,"low":2313,"close":2409,"volume":147988,"rsi_14":59.72,"sma_20":2497.8,"sma_60":2264.7,"sma_120":3090.22},{"date":"2026-05-15","open":2402,"high":2498,"low":2180,"close":2187,"volume":83642,"rsi_14":55.35,"sma_20":2510.0,"sma_60":2244.48,"sma_120":3068.29},{"date":"2026-05-18","open":2113,"high":2557,"low":2040,"close":2254,"volume":203930,"rsi_14":45.89,"sma_20":2521.45,"sma_60":2233.65,"sma_120":3048.77},{"date":"2026-05-19","open":2254,"high":2446,"low":2128,"close":2232,"volume":133194,"rsi_14":20.91,"sma_20":2534.05,"sma_60":2227.87,"sma_120":3030.04},{"date":"2026-05-20","open":2232,"high":2380,"low":2158,"close":2173,"volume":43054,"rsi_14":8.07,"sma_20":2543.3,"sma_60":2219.87,"sma_120":3008.61},{"date":"2026-05-21","open":2173,"high":2283,"low":2128,"close":2173,"volume":42920,"rsi_14":4.75,"sma_20":2555.5,"sma_60":2223.45,"sma_120":2989.58},{"date":"2026-05-22","open":2084,"high":2246,"low":2084,"close":2173,"volume":55694,"rsi_14":5.7,"sma_20":2569.2,"sma_60":2225.43,"sma_120":2973.2},{"date":"2026-05-26","open":2173,"high":2232,"low":2069,"close":2136,"volume":52774,"rsi_14":7.43,"sma_20":2581.8,"sma_60":2226.55,"sma_120":2957.25},{"date":"2026-05-27","open":2136,"high":2180,"low":1995,"close":2069,"volume":131990,"rsi_14":8.54,"sma_20":2562.95,"sma_60":2225.43,"sma_120":2938.83},{"date":"2026-05-28","open":2069,"high":2099,"low":1943,"close":2040,"volume":74812,"rsi_14":8.97,"sma_20":2506.05,"sma_60":2224.83,"sma_120":2921.59},{"date":"2026-05-29","open":2017,"high":2113,"low":1847,"close":1943,"volume":93040,"rsi_14":8.78,"sma_20":2433.2,"sma_60":2222.12,"sma_120":2903.6},{"date":"2026-06-01","open":1943,"high":1958,"low":1700,"close":1736,"volume":98282,"rsi_14":7.6,"sma_20":2347.45,"sma_60":2219.03,"sma_120":2883.21},{"date":"2026-06-02","open":1736,"high":1736,"low":1566,"close":1633,"volume":66208,"rsi_14":6.91,"sma_20":2268.35,"sma_60":2213.0,"sma_120":2859.0},{"date":"2026-06-04","open":1618,"high":1759,"low":1589,"close":1648,"volume":50648,"rsi_14":8.86,"sma_20":2205.55,"sma_60":2205.37,"sma_120":2832.77},{"date":"2026-06-05","open":1648,"high":2136,"low":1633,"close":1722,"volume":462978,"rsi_14":15.62,"sma_20":2155.65,"sma_60":2198.35,"sma_120":2810.66},{"date":"2026-06-08","open":1722,"high":1884,"low":1456,"close":1456,"volume":87604,"rsi_14":14.96,"sma_20":2095.8,"sma_60":2188.5,"sma_120":2786.46},{"date":"2026-06-09","open":1581,"high":1581,"low":1330,"close":1330,"volume":95392,"rsi_14":8.08,"sma_20":2033.7,"sma_60":2175.82,"sma_120":2761.7},{"date":"2026-06-10","open":1729,"high":1729,"low":1729,"close":1729,"volume":53336,"rsi_14":33.0,"sma_20":1996.0,"sma_60":2168.05,"sma_120":2741.43},{"date":"2026-06-11","open":2246,"high":2246,"low":2246,"close":2246,"volume":48776,"rsi_14":51.88,"sma_20":1984.9,"sma_60":2170.5,"sma_120":2725.66},{"date":"2026-06-12","open":2919,"high":2919,"low":2919,"close":2919,"volume":703618,"rsi_14":64.29,"sma_20":2010.4,"sma_60":2182.7,"sma_120":2714.94},{"date":"2026-06-15","open":3363,"high":3636,"low":2320,"close":2380,"volume":4620750,"rsi_14":53.29,"sma_20":2008.95,"sma_60":2186.77,"sma_120":2699.3},{"date":"2026-06-16","open":2380,"high":2646,"low":2158,"close":2254,"volume":1905448,"rsi_14":51.82,"sma_20":2012.3,"sma_60":2190.1,"sma_120":2683.66},{"date":"2026-06-17","open":2195,"high":2926,"low":2180,"close":2926,"volume":1573656,"rsi_14":61.15,"sma_20":2045.9,"sma_60":2203.88,"sma_120":2673.62},{"date":"2026-06-18","open":3207,"high":3326,"low":2261,"close":2276,"volume":1724442,"rsi_14":52.64,"sma_20":2048.1,"sma_60":2205.12,"sma_120":2658.71},{"date":"2026-06-19","open":2291,"high":2727,"low":2069,"close":2180,"volume":1170950,"rsi_14":52.66,"sma_20":2048.45,"sma_60":2206.97,"sma_120":2643.12},{"date":"2026-06-22","open":2113,"high":2261,"low":1862,"close":1951,"volume":320540,"rsi_14":52.4,"sma_20":2037.35,"sma_60":2204.63,"sma_120":2625.45},{"date":"2026-06-23","open":1943,"high":2180,"low":1818,"close":1892,"volume":469994,"rsi_14":52.92,"sma_20":2023.3,"sma_60":2200.82,"sma_120":2606.54},{"date":"2026-06-24","open":1899,"high":2165,"low":1847,"close":1877,"volume":183744,"rsi_14":52.58,"sma_20":2010.35,"sma_60":2197.73,"sma_120":2589.3},{"date":"2026-06-25","open":1899,"high":1958,"low":1700,"close":1759,"volume":229750,"rsi_14":50.41,"sma_20":1994.85,"sma_60":2193.55,"sma_120":2571.07},{"date":"2026-06-26","open":1751,"high":1810,"low":1663,"close":1663,"volume":105298,"rsi_14":52.4,"sma_20":1976.0,"sma_60":2186.67,"sma_120":2552.72},{"date":"2026-06-29","open":1663,"high":1825,"low":1589,"close":1773,"volume":63358,"rsi_14":55.15,"sma_20":1967.5,"sma_60":2181.0,"sma_120":2536.4},{"date":"2026-06-30","open":1766,"high":1921,"low":1736,"close":1744,"volume":54652,"rsi_14":50.19,"sma_20":1967.9,"sma_60":2174.85,"sma_120":2521.25},{"date":"2026-07-01","open":1884,"high":1921,"low":1700,"close":1862,"volume":62524,"rsi_14":44.56,"sma_20":1979.35,"sma_60":2171.15,"sma_120":2506.28},{"date":"2026-07-02","open":1870,"high":1951,"low":1707,"close":1862,"volume":84760,"rsi_14":31.5,"sma_20":1990.05,"sma_60":2166.83,"sma_120":2491.13},{"date":"2026-07-03","open":2084,"high":2394,"low":1914,"close":2032,"volume":1123354,"rsi_14":43.01,"sma_20":2005.55,"sma_60":2166.95,"sma_120":2477.95},{"date":"2026-07-06","open":1921,"high":1929,"low":1589,"close":1640,"volume":345380,"rsi_14":38.85,"sma_20":2014.75,"sma_60":2161.4,"sma_120":2462.48},{"date":"2026-07-07","open":1729,"high":2128,"low":1640,"close":1729,"volume":1684826,"rsi_14":22.43,"sma_20":2034.7,"sma_60":2157.08,"sma_120":2447.95},{"date":"2026-07-08","open":1714,"high":1973,"low":1707,"close":1766,"volume":446754,"rsi_14":33.63,"sma_20":2036.55,"sma_60":2154.37,"sma_120":2433.84},{"date":"2026-07-09","open":1766,"high":1766,"low":1589,"close":1603,"volume":268264,"rsi_14":32.25,"sma_20":2004.4,"sma_60":2147.83,"sma_120":2418.13},{"date":"2026-07-10","open":1603,"high":1759,"low":1463,"close":1700,"volume":408062,"rsi_14":41.59,"sma_20":1943.45,"sma_60":2142.92,"sma_120":2403.36},{"date":"2026-07-13","open":1700,"high":1700,"low":1700,"close":1700,"volume":0,"rsi_14":43.31,"sma_20":1909.45,"sma_60":2138.73,"sma_120":2388.82},{"date":"2026-07-14","open":1700,"high":1700,"low":1700,"close":1700,"volume":0,"rsi_14":43.76,"sma_20":1881.75,"sma_60":2134.68,"sma_120":2374.97},{"date":"2026-07-15","open":1700,"high":1700,"low":1700,"close":1700,"volume":0,"rsi_14":47.73,"sma_20":1820.45,"sma_60":2129.27,"sma_120":2360.43},{"date":"2026-07-16","open":1700,"high":1700,"low":1700,"close":1700,"volume":0,"rsi_14":51.54,"sma_20":1791.65,"sma_60":2124.6,"sma_120":2346.21},{"date":"2026-07-20","open":1700,"high":1700,"low":1700,"close":1700,"volume":0,"rsi_14":46.67,"sma_20":1767.65,"sma_60":2119.8,"sma_120":2332.17},{"date":"2026-07-21","open":1700,"high":1700,"low":1700,"close":1700,"volume":0,"rsi_14":47.94,"sma_20":1755.1,"sma_60":2115.98,"sma_120":2318.38},{"date":"2026-07-22","open":1700,"high":1700,"low":1700,"close":1700,"volume":0,"rsi_14":41.46,"sma_20":1745.5,"sma_60":2112.67,"sma_120":2303.29},{"date":"2026-07-23","open":1700,"high":1700,"low":1700,"close":1700,"volume":0,"rsi_14":41.46,"sma_20":1736.65,"sma_60":2109.6,"sma_120":2288.27},{"date":"2026-07-24","open":1700,"high":1700,"low":1700,"close":1700,"volume":0,"rsi_14":28.66,"sma_20":1733.7,"sma_60":2097.17,"sma_120":2271.77},{"date":"2026-07-27","open":1700,"high":1700,"low":1700,"close":1700,"volume":0,"rsi_14":57.77,"sma_20":1735.55,"sma_60":2072.53,"sma_120":2254.58},{"date":"2026-07-28","open":1700,"high":1700,"low":1700,"close":1700,"volume":0,"rsi_14":45.12,"sma_20":1731.9,"sma_60":2044.2,"sma_120":2237.34},{"date":"2026-07-29","open":1700,"high":1700,"low":1700,"close":1700,"volume":0,"rsi_14":37.31,"sma_20":1729.7,"sma_60":2015.02,"sma_120":2216.78},{"date":"2026-07-30","open":1700,"high":1700,"low":1700,"close":1700,"volume":0,"rsi_14":100.0,"sma_20":1721.6,"sma_60":1989.77,"sma_120":2197.13},{"date":"2026-07-31","open":1700,"high":1700,"low":1700,"close":1700,"volume":0,"rsi_14":100.0,"sma_20":1713.5,"sma_60":1969.7,"sma_120":2178.47},{"date":"2026-08-03","open":1700,"high":1700,"low":1700,"close":1700,"volume":0,"rsi_14":100.0,"sma_20":1696.9,"sma_60":1952.7,"sma_120":2159.07},{"date":"2026-08-04","open":1700,"high":1725,"low":1360,"close":1522,"volume":112684,"rsi_14":0.0,"sma_20":1691.0,"sma_60":1933.85,"sma_120":2139.98},{"date":"2026-08-05","open":1650,"high":1682,"low":1522,"close":1555,"volume":111150,"rsi_14":15.64,"sma_20":1682.3,"sma_60":1916.9,"sma_120":2122.64},{"date":"2026-08-06","open":1555,"high":1642,"low":1475,"close":1535,"volume":84384,"rsi_14":14.29,"sma_20":1670.75,"sma_60":1901.1,"sma_120":2106.98},{"date":"2026-08-07","open":1520,"high":1535,"low":1422,"close":1452,"volume":41840,"rsi_14":10.51,"sma_20":1663.2,"sma_60":1884.17,"sma_120":2090.94},{"date":"2026-08-10","open":1452,"high":1500,"low":1375,"close":1430,"volume":66182,"rsi_14":9.82,"sma_20":1649.7,"sma_60":1867.85,"sma_120":2076.19},{"date":"2026-08-11","open":1430,"high":1430,"low":1430,"close":1430,"volume":0,"rsi_14":9.82,"sma_20":1636.2,"sma_60":1851.53,"sma_120":2058.12},{"date":"2026-08-12","open":1430,"high":1430,"low":1430,"close":1430,"volume":0,"rsi_14":9.82,"sma_20":1622.7,"sma_60":1838.92,"sma_120":2041.7},{"date":"2026-08-13","open":1430,"high":1430,"low":1430,"close":1430,"volume":0,"rsi_14":9.82,"sma_20":1609.2,"sma_60":1825.18,"sma_120":2029.42},{"date":"2026-08-14","open":1430,"high":1430,"low":1430,"close":1430,"volume":0,"rsi_14":9.82,"sma_20":1595.7,"sma_60":1811.82,"sma_120":2019.84},{"date":"2026-08-18","open":1430,"high":1430,"low":1430,"close":1430,"volume":0,"rsi_14":9.82,"sma_20":1582.2,"sma_60":1799.43,"sma_120":2009.65},{"date":"2026-08-19","open":1430,"high":1430,"low":1430,"close":1430,"volume":0,"rsi_14":9.82,"sma_20":1568.7,"sma_60":1787.05,"sma_120":2005.25},{"date":"2026-08-20","open":1430,"high":1430,"low":1430,"close":1430,"volume":0,"rsi_14":9.82,"sma_20":1555.2,"sma_60":1774.67,"sma_120":2000.05},{"date":"2026-08-21","open":1430,"high":1430,"low":1430,"close":1430,"volume":0,"rsi_14":9.82,"sma_20":1541.7,"sma_60":1762.9,"sma_120":1994.72},{"date":"2026-08-24","open":1430,"high":1430,"low":1430,"close":1430,"volume":0,"rsi_14":9.82,"sma_20":1528.2,"sma_60":1752.25,"sma_120":1988.84},{"date":"2026-08-25","open":1430,"high":1430,"low":1430,"close":1430,"volume":0,"rsi_14":20.89,"sma_20":1514.7,"sma_60":1742.08,"sma_120":1983.46},{"date":"2026-08-26","open":1550,"high":1859,"low":1550,"close":1859,"volume":235816,"rsi_14":77.44,"sma_20":1522.65,"sma_60":1740.68,"sma_120":1981.4},{"date":"2026-08-27","open":2045,"high":2400,"low":1912,"close":1912,"volume":2185748,"rsi_14":82.11,"sma_20":1533.25,"sma_60":1743.62,"sma_120":1981.33},{"date":"2026-08-28","open":1912,"high":1928,"low":1753,"close":1761,"volume":450787,"rsi_14":73.59,"sma_20":1536.3,"sma_60":1745.75,"sma_120":1979.38},{"date":"2026-08-31","open":1763,"high":1840,"low":1610,"close":1722,"volume":177065,"rsi_14":71.73,"sma_20":1537.4,"sma_60":1746.98,"sma_120":1976.17},{"date":"2026-09-01","open":1705,"high":1769,"low":1610,"close":1740,"volume":95047,"rsi_14":72.46,"sma_20":1539.4,"sma_60":1747.28,"sma_120":1972.82},{"date":"2026-09-02","open":1851,"high":1851,"low":1640,"close":1650,"volume":85886,"rsi_14":64.1,"sma_20":1545.8,"sma_60":1750.52,"sma_120":1969.51},{"date":"2026-09-03","open":1650,"high":1740,"low":1570,"close":1660,"volume":76467,"rsi_14":64.56,"sma_20":1551.05,"sma_60":1756.02,"sma_120":1965.92},{"date":"2026-09-04","open":1660,"high":1671,"low":1570,"close":1610,"volume":50138,"rsi_14":60.71,"sma_20":1554.8,"sma_60":1754.03,"sma_120":1961.04},{"date":"2026-09-07","open":1623,"high":1624,"low":1548,"close":1549,"volume":60588,"rsi_14":56.6,"sma_20":1559.65,"sma_60":1742.42,"sma_120":1956.46},{"date":"2026-09-08","open":1549,"high":1579,"low":1500,"close":1512,"volume":73828,"rsi_14":54.37,"sma_20":1563.75,"sma_60":1718.97,"sma_120":1950.83},{"date":"2026-09-09","open":1518,"high":1583,"low":1510,"close":1564,"volume":35392,"rsi_14":56.77,"sma_20":1570.45,"sma_60":1705.37,"sma_120":1946.07},{"date":"2026-09-10","open":1600,"high":1600,"low":1509,"close":1517,"volume":23151,"rsi_14":54.19,"sma_20":1574.8,"sma_60":1693.08,"sma_120":1941.59},{"date":"2026-09-11","open":1502,"high":1650,"low":1436,"close":1486,"volume":64750,"rsi_14":52.62,"sma_20":1577.6,"sma_60":1669.08,"sma_120":1936.48},{"date":"2026-09-14","open":1494,"high":1640,"low":1443,"close":1600,"volume":52353,"rsi_14":57.19,"sma_20":1586.1,"sma_60":1657.82,"sma_120":1931.47},{"date":"2026-09-15","open":1526,"high":1587,"low":1468,"close":1524,"volume":18545,"rsi_14":29.79,"sma_20":1590.8,"sma_60":1646.88,"sma_120":1926.92},{"date":"2026-09-16","open":1524,"high":1920,"low":1455,"close":1496,"volume":15295,"rsi_14":24.13,"sma_20":1594.1,"sma_60":1639.3,"sma_120":1921.97},{"date":"2026-09-17","open":1496,"high":1690,"low":1496,"close":1535,"volume":67570,"rsi_14":33.67,"sma_20":1599.35,"sma_60":1633.35,"sma_120":1917.08},{"date":"2026-09-18","open":1514,"high":1575,"low":1479,"close":1522,"volume":19189,"rsi_14":34.98,"sma_20":1603.95,"sma_60":1627.43,"sma_120":1912.58},{"date":"2026-09-21","open":1523,"high":1645,"low":1523,"close":1637,"volume":71946,"rsi_14":43.25,"sma_20":1614.3,"sma_60":1625.4,"sma_120":1909.47},{"date":"2026-09-22","open":1616,"high":1665,"low":1537,"close":1564,"volume":36115,"rsi_14":44.24,"sma_20":1621.0,"sma_60":1623.75,"sma_120":1905.21},{"date":"2026-09-23","open":1539,"high":1569,"low":1491,"close":1510,"volume":19415,"rsi_14":40.51,"sma_20":1603.55,"sma_60":1619.37,"sma_120":1900.18},{"date":"2026-09-28","open":1515,"high":1545,"low":1430,"close":1473,"volume":77666,"rsi_14":41.18,"sma_20":1581.6,"sma_60":1614.85,"sma_120":1894.85},{"date":"2026-09-29","open":1380,"high":1491,"low":1361,"close":1374,"volume":30564,"rsi_14":39.26,"sma_20":1562.25,"sma_60":1606.72,"sma_120":1888.93},{"date":"2026-09-30","open":1360,"high":1500,"low":1310,"close":1461,"volume":23521,"rsi_14":47.05,"sma_20":1549.2,"sma_60":1600.03,"sma_120":1883.43},{"date":"2026-10-01","open":1406,"high":1503,"low":1377,"close":1486,"volume":24411,"rsi_14":45.35,"sma_20":1536.5,"sma_60":1590.93,"sma_120":1878.94},{"date":"2026-10-02","open":1428,"high":1475,"low":1349,"close":1401,"volume":41372,"rsi_14":43.38,"sma_20":1524.05,"sma_60":1586.95,"sma_120":1874.17},{"date":"2026-10-06","open":1386,"high":1450,"low":1386,"close":1434,"volume":10091,"rsi_14":47.04,"sma_20":1512.75,"sma_60":1582.03,"sma_120":1869.56},{"date":"2026-10-07","open":1425,"high":1429,"low":1390,"close":1422,"volume":25512,"rsi_14":38.53,"sma_20":1503.35,"sma_60":1576.3,"sma_120":1865.33},{"date":"2026-10-08","open":1422,"high":1475,"low":1357,"close":1388,"volume":14314,"rsi_14":40.74,"sma_20":1495.3,"sma_60":1572.72,"sma_120":1860.28},{"date":"2026-10-12","open":1388,"high":1435,"low":1301,"close":1315,"volume":33039,"rsi_14":38.38,"sma_20":1485.45,"sma_60":1566.3,"sma_120":1854.61},{"date":"2026-10-13","open":1224,"high":1325,"low":1224,"close":1319,"volume":65798,"rsi_14":35.48,"sma_20":1473.2,"sma_60":1559.95,"sma_120":1849.34},{"date":"2026-10-14","open":1271,"high":1440,"low":1210,"close":1262,"volume":77186,"rsi_14":33.5,"sma_20":1460.45,"sma_60":1552.65,"sma_120":1843.67},{"date":"2026-10-15","open":1165,"high":1240,"low":1091,"close":1137,"volume":69909,"rsi_14":18.67,"sma_20":1443.0,"sma_60":1543.27,"sma_120":1836.27},{"date":"2026-10-16","open":1140,"high":1387,"low":1139,"close":1314,"volume":33554,"rsi_14":36.14,"sma_20":1428.7,"sma_60":1536.83,"sma_120":1830.72},{"date":"2026-10-19","open":1179,"high":1531,"low":1179,"close":1531,"volume":688786,"rsi_14":50.99,"sma_20":1429.05,"sma_60":1534.02,"sma_120":1826.91},{"date":"2026-10-20","open":1600,"high":1685,"low":1355,"close":1440,"volume":955586,"rsi_14":48.53,"sma_20":1426.25,"sma_60":1529.68,"sma_120":1822.83},{"date":"2026-10-21","open":1430,"high":1499,"low":1273,"close":1335,"volume":266085,"rsi_14":48.27,"sma_20":1416.25,"sma_60":1523.6,"sma_120":1818.13},{"date":"2026-10-22","open":1335,"high":1544,"low":1209,"close":1265,"volume":391411,"rsi_14":41.16,"sma_20":1403.4,"sma_60":1516.35,"sma_120":1812.97},{"date":"2026-10-23","open":1263,"high":1263,"low":1162,"close":1230,"volume":42762,"rsi_14":38.55,"sma_20":1383.05,"sma_60":1508.52,"sma_120":1802.84}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":9.07,"ttm_eps":null,"close":8884.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":7.08,"ttm_eps":null,"close":6652.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":9.66,"ttm_eps":null,"close":7613.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":6.59,"ttm_eps":null,"close":4878.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":26.69,"ttm_eps":null,"close":17332.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":9.86,"ttm_eps":null,"close":5942.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":4.32,"ttm_eps":null,"close":3562.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.65,"ttm_eps":null,"close":2113.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.36,"ttm_eps":null,"close":1744.0}],"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":"CSA 코스믹","phase":"above-fold","symbol_resolved":true}