{"status":"ok","report":{"price_analysis":{"current":6640.0,"change_1d":2.3,"change_7d":-0.6,"change_30d":36.9,"high_30d":7110.0,"low_30d":4430.0,"position_in_range":82.0,"support":4698.0,"resistance":6842.0},"summary":"이엠텍(091120)은 Others 섹터 KR 시장 종목입니다, 시가총액 1138.13억. 현재가 6,640원, 전일 대비 +2.3%, 30일 +36.9%. ROE -3.2%. 기술적 시그널: RSI 71(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 3.18만, 기관 순매수 3.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.2%로 적자 상태입니다. 시가총액 1138.13억. 매출 1875.00억, 영업이익 -266.08억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.64,"roe":-3.17,"eps":-330.21,"revenue":187500223513.0,"operating_income":-26607590696.0,"net_income":-15796008044.0,"market_cap":113812521600,"profit_margin":-8.42,"roa":-1.74,"operating_margin":-14.19,"gross_margin":0.07,"debt_ratio":0.8247709646074067,"total_assets":325474062686.0,"total_equity":178364336675.0,"total_debt":147109726011.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 71.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(445.43)가 시그널선(386.17)을 상회합니다(골든크로스). 현재가가 SMA20(5867)과 SMA60(4928) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 4739~6994 (현재 위치 84%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 71","rsi_14":71.37096774193549,"macd":445.4325324169595,"macd_signal":386.17409732711474,"sma_20":5866.75,"sma_60":4928.5,"bb_upper":6994.146447572903,"bb_lower":4739.353552427097,"atr_14":458.2142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.18만, 기관 순매수 3.00. 30일 누적: 외국인 -11.19만, 기관 -17.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-31847.0,"institutional_flow":3.0,"data":[{"date":"2026-10-23","foreign_net":-397.0,"institution_net":-134.0,"retail_net":531.0},{"date":"2026-10-22","foreign_net":412.0,"institution_net":135.0,"retail_net":-547.0},{"date":"2026-10-21","foreign_net":-11629.0,"institution_net":2.0,"retail_net":11627.0},{"date":"2026-10-20","foreign_net":-10177.0,"institution_net":0.0,"retail_net":10177.0},{"date":"2026-10-19","foreign_net":-10056.0,"institution_net":0.0,"retail_net":10056.0},{"date":"2026-10-16","foreign_net":23020.0,"institution_net":1.0,"retail_net":-23021.0},{"date":"2026-10-15","foreign_net":-561.0,"institution_net":0.0,"retail_net":561.0},{"date":"2026-10-14","foreign_net":-1874.0,"institution_net":1.0,"retail_net":1873.0},{"date":"2026-10-13","foreign_net":151.0,"institution_net":-1.0,"retail_net":-150.0},{"date":"2026-10-12","foreign_net":-2534.0,"institution_net":1.0,"retail_net":2533.0},{"date":"2026-10-08","foreign_net":-4212.0,"institution_net":1.0,"retail_net":4211.0},{"date":"2026-10-07","foreign_net":-2108.0,"institution_net":42.0,"retail_net":2066.0},{"date":"2026-10-06","foreign_net":-6332.0,"institution_net":1.0,"retail_net":6331.0},{"date":"2026-10-02","foreign_net":-12809.0,"institution_net":0.0,"retail_net":12809.0},{"date":"2026-10-01","foreign_net":-3260.0,"institution_net":1.0,"retail_net":3259.0},{"date":"2026-09-30","foreign_net":-13804.0,"institution_net":2.0,"retail_net":13802.0},{"date":"2026-09-29","foreign_net":-13902.0,"institution_net":1.0,"retail_net":13901.0},{"date":"2026-09-28","foreign_net":29489.0,"institution_net":-1.0,"retail_net":-29488.0},{"date":"2026-09-23","foreign_net":937.0,"institution_net":0.0,"retail_net":-937.0},{"date":"2026-09-22","foreign_net":-20148.0,"institution_net":1.0,"retail_net":20147.0},{"date":"2026-09-21","foreign_net":-16971.0,"institution_net":39.0,"retail_net":16932.0},{"date":"2026-09-18","foreign_net":-8492.0,"institution_net":-107.0,"retail_net":8599.0},{"date":"2026-09-17","foreign_net":3183.0,"institution_net":-14.0,"retail_net":-3169.0},{"date":"2026-09-16","foreign_net":-320.0,"institution_net":-176.0,"retail_net":496.0},{"date":"2026-09-15","foreign_net":-503.0,"institution_net":5.0,"retail_net":498.0},{"date":"2026-09-14","foreign_net":7276.0,"institution_net":177.0,"retail_net":-7453.0},{"date":"2026-09-11","foreign_net":-295.0,"institution_net":2.0,"retail_net":293.0},{"date":"2026-09-10","foreign_net":-19036.0,"institution_net":1.0,"retail_net":19035.0},{"date":"2026-09-09","foreign_net":-1035.0,"institution_net":1.0,"retail_net":1034.0},{"date":"2026-09-08","foreign_net":-15879.0,"institution_net":2.0,"retail_net":15877.0}],"periods":{"d1":{"foreign_net":-397.0,"institution_net":-134.0,"retail_net":531.0},"d3":{"foreign_net":-11614.0,"institution_net":3.0,"retail_net":11611.0},"d7":{"foreign_net":-9388.0,"institution_net":4.0,"retail_net":9384.0},"d14":{"foreign_net":-39106.0,"institution_net":49.0,"retail_net":39057.0},"d30":{"foreign_net":-111866.0,"institution_net":-17.0,"retail_net":111883.0}}},"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 -330, PBR 0.64x) — 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 -330원"}]},"growth":{"grade":"D","percentile":25,"summary":"매출 -16.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-16.7,"unit":"%","percentile":32,"direction":"higher_better"},{"name":"영업이익 성장률","value":-52.6,"unit":"%","percentile":18,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.2%","metrics":[{"name":"ROE","value":-3.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-14.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-8.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":74,"summary":"RSI 71","metrics":[{"name":"RSI (14)","value":71.4,"unit":"","percentile":71,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":36.9,"unit":"%","percentile":82,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":30,"summary":"유동비율 1.0x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":0.96,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.68,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-10.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -330, PBR 0.64x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -16.7%"},"profitability":{"grade":"C","reason":"ROE -3.2%"},"momentum":{"grade":"C","reason":"RSI 71"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.74,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.17,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-8.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.82,"unit":"","threshold":"≤ 1.0","pass":true,"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":0.07,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-14.19,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-8.42,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 71 과매수 구간","적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 71 과매수 구간","적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.64,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":2.63,"pbr_5y_low":0.43,"pbr_5y_avg":1.36,"pbr_percentile":22.2,"per_5y_median":null,"pbr_5y_median":1.0,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.36},{"quarter":"2024-Q3","per":null,"pbr":2.35},{"quarter":"2024-Q4","per":null,"pbr":2.63},{"quarter":"2025-Q1","per":null,"pbr":1.16},{"quarter":"2025-Q2","per":null,"pbr":1.0},{"quarter":"2025-Q3","per":null,"pbr":0.97},{"quarter":"2025-Q4","per":null,"pbr":0.78},{"quarter":"2026-Q1","per":null,"pbr":0.6},{"quarter":"2026-Q2","per":null,"pbr":0.43},{"quarter":"현재","per":null,"pbr":0.64}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"-3.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","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":"2026-10-23T23:54:59.469450+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"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":-0.03171820505412142,"dividend_yield":null,"eps":-330.21,"revenue":40430175942.0,"operating_income":-7317923272.0,"net_income":-5657396605.0,"market_cap":null,"profit_margin":-0.139930051581174,"operating_margin":-0.18100151932304445,"roa":-0.017382019809234244,"gross_margin":0.0006985705686890181,"total_equity":178364336675.0,"total_assets":325474062686.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.58,"roe":-0.016564571493440847,"dividend_yield":null,"eps":-188.52,"revenue":48564475965.0,"operating_income":-4795180628.0,"net_income":-3229931997.0,"market_cap":121800000000.0,"profit_margin":-0.06650812003670717,"operating_margin":-0.09873844065476678,"roa":-0.009770678431307056,"gross_margin":0.08080800521410507,"total_equity":194990374383.0,"total_assets":330573973927.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.02049681659641384,"dividend_yield":null,"eps":-235.33,"revenue":46383400915.0,"operating_income":-10117221225.0,"net_income":-4031914348.0,"market_cap":null,"profit_margin":-0.08692580251691102,"operating_margin":-0.2181215914620046,"roa":-0.011839989853614157,"gross_margin":-0.0001222826030026134,"total_equity":196709295272.0,"total_assets":340533598242.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.015494107963202797,"dividend_yield":null,"eps":-167.91,"revenue":52122170691.0,"operating_income":-4377265571.0,"net_income":-2876765094.0,"market_cap":null,"profit_margin":-0.05519273383786249,"operating_margin":-0.08398087633283907,"roa":-0.008856617421031748,"gross_margin":0.08444840874135036,"total_equity":185668326362.0,"total_assets":324815328160.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.010912411739268673,"dividend_yield":null,"eps":-119.25,"revenue":53179464770.0,"operating_income":-1461263000.0,"net_income":-2043099084.0,"market_cap":null,"profit_margin":-0.03841894785583792,"operating_margin":-0.027477956130621657,"roa":-0.0063351557073098586,"gross_margin":0.1350424493751444,"total_equity":187227089008.0,"total_assets":322501794493.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.014871923391983627,"dividend_yield":null,"eps":-173.6,"revenue":53404682338.0,"operating_income":-3950272016.0,"net_income":-2974257591.0,"market_cap":null,"profit_margin":-0.05569282431408964,"operating_margin":-0.07396864550187936,"roa":-0.008759278927979978,"gross_margin":0.13386323751079027,"total_equity":199991454542.0,"total_assets":339555072450.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.14175346242762668,"dividend_yield":null,"eps":-1708.2,"revenue":32008588809.0,"operating_income":-12574030228.0,"net_income":-29266560430.0,"market_cap":null,"profit_margin":-0.9143346057721542,"operating_margin":-0.3928330081351322,"roa":-0.08453286621363897,"gross_margin":0.00106466211938772,"total_equity":206460991702.0,"total_assets":346215167436.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03727930999717343,"dividend_yield":null,"eps":-492.32,"revenue":38187132528.0,"operating_income":-9558722353.0,"net_income":-8434952898.0,"market_cap":null,"profit_margin":-0.2208846891505988,"operating_margin":-0.2503126503670116,"roa":-0.022795863805029643,"gross_margin":0.04373533296262584,"total_equity":226263653985.0,"total_assets":370021200782.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.03223449002220337,"dividend_yield":null,"eps":-445.57,"revenue":35425537843.0,"operating_income":-8727389617.0,"net_income":-7633859605.0,"market_cap":null,"profit_margin":-0.21549029513205914,"operating_margin":-0.24635870471969448,"roa":-0.0198397780707803,"gross_margin":0.12024728016491444,"total_equity":236822720004.0,"total_assets":384775453524.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0024651456928329366,"dividend_yield":null,"eps":35.1,"revenue":61966667717.0,"operating_income":347232077.0,"net_income":601437465.0,"market_cap":null,"profit_margin":0.009705822293797493,"operating_margin":0.005603529926537263,"roa":0.001511794146152145,"gross_margin":0.19903735671776918,"total_equity":243976437883.0,"total_assets":397830264478.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.01659515476874063,"dividend_yield":null,"eps":-239.87,"revenue":67996683529.0,"operating_income":-2570910778.0,"net_income":-4109626242.0,"market_cap":null,"profit_margin":-0.060438627719942836,"operating_margin":-0.03780935546516072,"roa":-0.010033917094312856,"gross_margin":0.14576650025545396,"total_equity":247640127451.0,"total_assets":409573469999.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.01852330178820697,"dividend_yield":null,"eps":-273.17,"revenue":59985166413.0,"operating_income":-3125239949.0,"net_income":-4680205455.0,"market_cap":null,"profit_margin":-0.07802271352848501,"operating_margin":-0.05210021303404599,"roa":-0.011415880849550735,"gross_margin":0.13895163897042434,"total_equity":252665831854.0,"total_assets":409973222100.0}],"current_price":6640.0,"change_pct":2.31,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10351.0},{"date":"2016-10-25","close":10253.0},{"date":"2016-10-26","close":10058.0},{"date":"2016-10-27","close":10497.0},{"date":"2016-10-28","close":10302.0},{"date":"2016-10-31","close":10058.0},{"date":"2016-11-01","close":10253.0},{"date":"2016-11-02","close":9706.0},{"date":"2016-11-03","close":9667.0},{"date":"2016-11-04","close":9911.0},{"date":"2016-11-07","close":9960.0},{"date":"2016-11-08","close":9960.0},{"date":"2016-11-09","close":9326.0},{"date":"2016-11-10","close":9472.0},{"date":"2016-11-11","close":9384.0},{"date":"2016-11-14","close":9501.0},{"date":"2016-11-15","close":9374.0},{"date":"2016-11-16","close":9365.0},{"date":"2016-11-17","close":9423.0},{"date":"2016-11-18","close":9277.0},{"date":"2016-11-21","close":8906.0},{"date":"2016-11-22","close":9062.0},{"date":"2016-11-23","close":8876.0},{"date":"2016-11-24","close":9081.0},{"date":"2016-11-25","close":9130.0},{"date":"2016-11-28","close":9189.0},{"date":"2016-11-29","close":9130.0},{"date":"2016-11-30","close":9052.0},{"date":"2016-12-01","close":8740.0},{"date":"2016-12-02","close":8339.0},{"date":"2016-12-05","close":8330.0},{"date":"2016-12-06","close":8564.0},{"date":"2016-12-07","close":8320.0},{"date":"2016-12-08","close":8466.0},{"date":"2016-12-09","close":8554.0},{"date":"2016-12-12","close":8798.0},{"date":"2016-12-13","close":9169.0},{"date":"2016-12-14","close":9160.0},{"date":"2016-12-15","close":9550.0},{"date":"2016-12-16","close":9550.0},{"date":"2016-12-19","close":9609.0},{"date":"2016-12-20","close":9648.0},{"date":"2016-12-21","close":9697.0},{"date":"2016-12-22","close":9960.0},{"date":"2016-12-23","close":10009.0},{"date":"2016-12-26","close":9736.0},{"date":"2016-12-27","close":9814.0},{"date":"2016-12-28","close":9658.0},{"date":"2016-12-29","close":10009.0},{"date":"2017-01-02","close":9960.0},{"date":"2017-01-03","close":9911.0},{"date":"2017-01-04","close":9960.0},{"date":"2017-01-05","close":10400.0},{"date":"2017-01-06","close":10449.0},{"date":"2017-01-09","close":10156.0},{"date":"2017-01-10","close":10009.0},{"date":"2017-01-11","close":10107.0},{"date":"2017-01-12","close":10107.0},{"date":"2017-01-13","close":10009.0},{"date":"2017-01-16","close":9765.0},{"date":"2017-01-17","close":9745.0},{"date":"2017-01-18","close":9472.0},{"date":"2017-01-19","close":9482.0},{"date":"2017-01-20","close":9199.0},{"date":"2017-01-23","close":9296.0},{"date":"2017-01-24","close":9384.0},{"date":"2017-01-25","close":9697.0},{"date":"2017-01-26","close":10400.0},{"date":"2017-01-31","close":10351.0},{"date":"2017-02-01","close":10253.0},{"date":"2017-02-02","close":9960.0},{"date":"2017-02-03","close":9755.0},{"date":"2017-02-06","close":9706.0},{"date":"2017-02-07","close":9667.0},{"date":"2017-02-08","close":9619.0},{"date":"2017-02-09","close":9960.0},{"date":"2017-02-10","close":9863.0},{"date":"2017-02-13","close":10058.0},{"date":"2017-02-14","close":10107.0},{"date":"2017-02-15","close":10156.0},{"date":"2017-02-16","close":10156.0},{"date":"2017-02-17","close":10058.0},{"date":"2017-02-20","close":10107.0},{"date":"2017-02-21","close":10009.0},{"date":"2017-02-22","close":9814.0},{"date":"2017-02-23","close":9814.0},{"date":"2017-02-24","close":9658.0},{"date":"2017-02-27","close":9667.0},{"date":"2017-02-28","close":9658.0},{"date":"2017-03-02","close":10058.0},{"date":"2017-03-03","close":9960.0},{"date":"2017-03-06","close":9960.0},{"date":"2017-03-07","close":10107.0},{"date":"2017-03-08","close":10107.0},{"date":"2017-03-09","close":10107.0},{"date":"2017-03-10","close":10156.0},{"date":"2017-03-13","close":10253.0},{"date":"2017-03-14","close":10546.0},{"date":"2017-03-15","close":10351.0},{"date":"2017-03-16","close":10302.0},{"date":"2017-03-17","close":10400.0},{"date":"2017-03-20","close":10351.0},{"date":"2017-03-21","close":10204.0},{"date":"2017-03-22","close":10253.0},{"date":"2017-03-23","close":10351.0},{"date":"2017-03-24","close":10742.0},{"date":"2017-03-27","close":10986.0},{"date":"2017-03-28","close":11718.0},{"date":"2017-03-29","close":11620.0},{"date":"2017-03-30","close":12157.0},{"date":"2017-03-31","close":12353.0},{"date":"2017-04-03","close":12206.0},{"date":"2017-04-04","close":11816.0},{"date":"2017-04-05","close":11864.0},{"date":"2017-04-06","close":12157.0},{"date":"2017-04-07","close":12011.0},{"date":"2017-04-10","close":11816.0},{"date":"2017-04-11","close":12499.0},{"date":"2017-04-12","close":12450.0},{"date":"2017-04-13","close":12450.0},{"date":"2017-04-14","close":12255.0},{"date":"2017-04-17","close":12450.0},{"date":"2017-04-18","close":12157.0},{"date":"2017-04-19","close":12597.0},{"date":"2017-04-20","close":12255.0},{"date":"2017-04-21","close":12206.0},{"date":"2017-04-24","close":11572.0},{"date":"2017-04-25","close":11864.0},{"date":"2017-04-26","close":11718.0},{"date":"2017-04-27","close":11572.0},{"date":"2017-04-28","close":11474.0},{"date":"2017-05-02","close":11230.0},{"date":"2017-05-04","close":11669.0},{"date":"2017-05-08","close":11669.0},{"date":"2017-05-10","close":11572.0},{"date":"2017-05-11","close":11718.0},{"date":"2017-05-12","close":11425.0},{"date":"2017-05-15","close":11327.0},{"date":"2017-05-16","close":11132.0},{"date":"2017-05-17","close":11132.0},{"date":"2017-05-18","close":11181.0},{"date":"2017-05-19","close":11474.0},{"date":"2017-05-22","close":11425.0},{"date":"2017-05-23","close":12402.0},{"date":"2017-05-24","close":12304.0},{"date":"2017-05-25","close":12060.0},{"date":"2017-05-26","close":12548.0},{"date":"2017-05-29","close":12304.0},{"date":"2017-05-30","close":12353.0},{"date":"2017-05-31","close":12743.0},{"date":"2017-06-01","close":13183.0},{"date":"2017-06-02","close":13427.0},{"date":"2017-06-05","close":13671.0},{"date":"2017-06-07","close":14062.0},{"date":"2017-06-08","close":13964.0},{"date":"2017-06-09","close":14306.0},{"date":"2017-06-12","close":14110.0},{"date":"2017-06-13","close":14257.0},{"date":"2017-06-14","close":14501.0},{"date":"2017-06-15","close":14257.0},{"date":"2017-06-16","close":14208.0},{"date":"2017-06-19","close":14257.0},{"date":"2017-06-20","close":13866.0},{"date":"2017-06-21","close":13866.0},{"date":"2017-06-22","close":13378.0},{"date":"2017-06-23","close":13817.0},{"date":"2017-06-26","close":13915.0},{"date":"2017-06-27","close":13671.0},{"date":"2017-06-28","close":13720.0},{"date":"2017-06-29","close":13280.0},{"date":"2017-06-30","close":13183.0},{"date":"2017-07-03","close":12695.0},{"date":"2017-07-04","close":12206.0},{"date":"2017-07-05","close":12353.0},{"date":"2017-07-06","close":12597.0},{"date":"2017-07-07","close":12353.0},{"date":"2017-07-10","close":12353.0},{"date":"2017-07-11","close":12939.0},{"date":"2017-07-12","close":12841.0},{"date":"2017-07-13","close":12646.0},{"date":"2017-07-14","close":12792.0},{"date":"2017-07-17","close":12792.0},{"date":"2017-07-18","close":13671.0},{"date":"2017-07-19","close":13817.0},{"date":"2017-07-20","close":13769.0},{"date":"2017-07-21","close":13964.0},{"date":"2017-07-24","close":14306.0},{"date":"2017-07-25","close":14062.0},{"date":"2017-07-26","close":13378.0},{"date":"2017-07-27","close":13183.0},{"date":"2017-07-28","close":12695.0},{"date":"2017-07-31","close":13232.0},{"date":"2017-08-01","close":13232.0},{"date":"2017-08-02","close":13378.0},{"date":"2017-08-03","close":12841.0},{"date":"2017-08-04","close":12646.0},{"date":"2017-08-07","close":12597.0},{"date":"2017-08-08","close":12499.0},{"date":"2017-08-09","close":12548.0},{"date":"2017-08-10","close":12304.0},{"date":"2017-08-11","close":11864.0},{"date":"2017-08-14","close":12011.0},{"date":"2017-08-16","close":12304.0},{"date":"2017-08-17","close":12450.0},{"date":"2017-08-18","close":12402.0},{"date":"2017-08-21","close":12743.0},{"date":"2017-08-22","close":12792.0},{"date":"2017-08-23","close":12792.0},{"date":"2017-08-24","close":13329.0},{"date":"2017-08-25","close":13525.0},{"date":"2017-08-28","close":13378.0},{"date":"2017-08-29","close":13671.0},{"date":"2017-08-30","close":13183.0},{"date":"2017-08-31","close":13476.0},{"date":"2017-09-01","close":12987.0},{"date":"2017-09-04","close":12743.0},{"date":"2017-09-05","close":12695.0},{"date":"2017-09-06","close":12646.0},{"date":"2017-09-07","close":12841.0},{"date":"2017-09-08","close":12548.0},{"date":"2017-09-11","close":12402.0},{"date":"2017-09-12","close":12499.0},{"date":"2017-09-13","close":12450.0},{"date":"2017-09-14","close":12695.0},{"date":"2017-09-15","close":13866.0},{"date":"2017-09-18","close":14110.0},{"date":"2017-09-19","close":13817.0},{"date":"2017-09-20","close":13280.0},{"date":"2017-09-21","close":13427.0},{"date":"2017-09-22","close":13329.0},{"date":"2017-09-25","close":13427.0},{"date":"2017-09-26","close":13817.0},{"date":"2017-09-27","close":13817.0},{"date":"2017-09-28","close":14648.0},{"date":"2017-09-29","close":14550.0},{"date":"2017-10-10","close":15136.0},{"date":"2017-10-11","close":14940.0},{"date":"2017-10-12","close":15038.0},{"date":"2017-10-13","close":14501.0},{"date":"2017-10-16","close":14599.0},{"date":"2017-10-17","close":14794.0},{"date":"2017-10-18","close":14599.0},{"date":"2017-10-19","close":14794.0},{"date":"2017-10-20","close":14843.0},{"date":"2017-10-23","close":15478.0},{"date":"2017-10-24","close":15429.0},{"date":"2017-10-25","close":15233.0},{"date":"2017-10-26","close":14648.0},{"date":"2017-10-27","close":15429.0},{"date":"2017-10-30","close":15478.0},{"date":"2017-10-31","close":15380.0},{"date":"2017-11-01","close":15233.0},{"date":"2017-11-02","close":15917.0},{"date":"2017-11-03","close":15673.0},{"date":"2017-11-06","close":15917.0},{"date":"2017-11-07","close":15770.0},{"date":"2017-11-08","close":15185.0},{"date":"2017-11-09","close":14355.0},{"date":"2017-11-10","close":14355.0},{"date":"2017-11-13","close":14843.0},{"date":"2017-11-14","close":15233.0},{"date":"2017-11-15","close":14989.0},{"date":"2017-11-16","close":17675.0},{"date":"2017-11-17","close":17626.0},{"date":"2017-11-20","close":17772.0},{"date":"2017-11-21","close":17968.0},{"date":"2017-11-22","close":18554.0},{"date":"2017-11-23","close":18358.0},{"date":"2017-11-24","close":18456.0},{"date":"2017-11-27","close":17968.0},{"date":"2017-11-28","close":17772.0},{"date":"2017-11-29","close":17528.0},{"date":"2017-11-30","close":17577.0},{"date":"2017-12-01","close":17235.0},{"date":"2017-12-04","close":17968.0},{"date":"2017-12-05","close":17626.0},{"date":"2017-12-06","close":17186.0},{"date":"2017-12-07","close":16991.0},{"date":"2017-12-08","close":16991.0},{"date":"2017-12-11","close":17186.0},{"date":"2017-12-12","close":17235.0},{"date":"2017-12-13","close":17235.0},{"date":"2017-12-14","close":17821.0},{"date":"2017-12-15","close":17772.0},{"date":"2017-12-18","close":17528.0},{"date":"2017-12-19","close":17138.0},{"date":"2017-12-20","close":17186.0},{"date":"2017-12-21","close":16893.0},{"date":"2017-12-22","close":16845.0},{"date":"2017-12-26","close":16454.0},{"date":"2017-12-27","close":17382.0},{"date":"2017-12-28","close":17186.0},{"date":"2018-01-02","close":16692.0254},{"date":"2018-01-03","close":18008.5801},{"date":"2018-01-04","close":17538.3809},{"date":"2018-01-05","close":17726.4609},{"date":"2018-01-08","close":17679.4414},{"date":"2018-01-09","close":17209.2422},{"date":"2018-01-10","close":17209.2422},{"date":"2018-01-11","close":16739.0449},{"date":"2018-01-12","close":16503.9453},{"date":"2018-01-15","close":16550.9648},{"date":"2018-01-16","close":16974.1445},{"date":"2018-01-17","close":16645.0039},{"date":"2018-01-18","close":16645.0039},{"date":"2018-01-19","close":16645.0039},{"date":"2018-01-22","close":16127.7881},{"date":"2018-01-23","close":16456.9277},{"date":"2018-01-24","close":16503.9453},{"date":"2018-01-25","close":17162.2207},{"date":"2018-01-26","close":16927.125},{"date":"2018-01-29","close":16833.084},{"date":"2018-01-30","close":16692.0254},{"date":"2018-01-31","close":17961.5605},{"date":"2018-02-01","close":16974.1445},{"date":"2018-02-02","close":16409.9082},{"date":"2018-02-05","close":15704.6104},{"date":"2018-02-06","close":15422.4902},{"date":"2018-02-07","close":14670.1758},{"date":"2018-02-08","close":15046.333},{"date":"2018-02-09","close":15187.3926},{"date":"2018-02-12","close":15234.4121},{"date":"2018-02-13","close":15563.5508},{"date":"2018-02-14","close":15563.5508},{"date":"2018-02-19","close":15986.7285},{"date":"2018-02-20","close":15892.6885},{"date":"2018-02-21","close":16221.8271},{"date":"2018-02-22","close":16174.8076},{"date":"2018-02-23","close":16174.8076},{"date":"2018-02-26","close":16550.9648},{"date":"2018-02-27","close":16268.8457},{"date":"2018-02-28","close":16174.8076},{"date":"2018-03-02","close":16174.8076},{"date":"2018-03-05","close":15939.71},{"date":"2018-03-06","close":15892.6885},{"date":"2018-03-07","close":15516.5312},{"date":"2018-03-08","close":15422.4902},{"date":"2018-03-09","close":15516.5312},{"date":"2018-03-12","close":15610.5703},{"date":"2018-03-13","close":16456.9277},{"date":"2018-03-14","close":16597.9863},{"date":"2018-03-15","close":16362.8887},{"date":"2018-03-16","close":16739.0449},{"date":"2018-03-19","close":16833.084},{"date":"2018-03-20","close":16833.084},{"date":"2018-03-21","close":16739.0449},{"date":"2018-03-22","close":16550.9648},{"date":"2018-03-23","close":15892.6885},{"date":"2018-03-26","close":16080.7676},{"date":"2018-03-27","close":16080.7676},{"date":"2018-03-28","close":15798.6494},{"date":"2018-03-29","close":15798.6494},{"date":"2018-03-30","close":16174.8076},{"date":"2018-04-02","close":16880.1035},{"date":"2018-04-03","close":16880.1035},{"date":"2018-04-04","close":16739.0449},{"date":"2018-04-05","close":16927.125},{"date":"2018-04-06","close":16880.1035},{"date":"2018-04-09","close":16927.125},{"date":"2018-04-10","close":16645.0039},{"date":"2018-04-11","close":17538.3809},{"date":"2018-04-12","close":17256.2617},{"date":"2018-04-13","close":17679.4414},{"date":"2018-04-16","close":17679.4414},{"date":"2018-04-17","close":17585.4004},{"date":"2018-04-18","close":17726.4609},{"date":"2018-04-19","close":17914.5371},{"date":"2018-04-20","close":17867.5195},{"date":"2018-04-23","close":17256.2617},{"date":"2018-04-24","close":17068.1836},{"date":"2018-04-25","close":16739.0449},{"date":"2018-04-26","close":16456.9277},{"date":"2018-04-27","close":16409.9082},{"date":"2018-04-30","close":15986.7285},{"date":"2018-05-02","close":16080.7676},{"date":"2018-05-03","close":15892.6885},{"date":"2018-05-04","close":15516.5312},{"date":"2018-05-08","close":15046.333},{"date":"2018-05-09","close":15751.6289},{"date":"2018-05-10","close":15845.668},{"date":"2018-05-11","close":16033.748},{"date":"2018-05-14","close":15704.6104},{"date":"2018-05-15","close":15704.6104},{"date":"2018-05-16","close":15798.6494},{"date":"2018-05-17","close":15704.6104},{"date":"2018-05-18","close":15939.71},{"date":"2018-05-21","close":16174.8076},{"date":"2018-05-23","close":16127.7881},{"date":"2018-05-24","close":16739.0449},{"date":"2018-05-25","close":16833.084},{"date":"2018-05-28","close":16974.1445},{"date":"2018-05-29","close":16786.0645},{"date":"2018-05-30","close":16739.0449},{"date":"2018-05-31","close":16786.0645},{"date":"2018-06-01","close":17256.2617},{"date":"2018-06-04","close":16974.1445},{"date":"2018-06-05","close":16927.125},{"date":"2018-06-07","close":16080.7676},{"date":"2018-06-08","close":16692.0254},{"date":"2018-06-11","close":16645.0039},{"date":"2018-06-12","close":16550.9648},{"date":"2018-06-14","close":16268.8457},{"date":"2018-06-15","close":16268.8457},{"date":"2018-06-18","close":15751.6289},{"date":"2018-06-19","close":15563.5508},{"date":"2018-06-20","close":15704.6104},{"date":"2018-06-21","close":15187.3926},{"date":"2018-06-22","close":15704.6104},{"date":"2018-06-25","close":15798.6494},{"date":"2018-06-26","close":15610.5703},{"date":"2018-06-27","close":15704.6104},{"date":"2018-06-28","close":15845.668},{"date":"2018-06-29","close":16880.1035},{"date":"2018-07-02","close":16833.084},{"date":"2018-07-03","close":17867.5195},{"date":"2018-07-04","close":18243.6777},{"date":"2018-07-05","close":17632.4219},{"date":"2018-07-06","close":17867.5195},{"date":"2018-07-09","close":18196.6582},{"date":"2018-07-10","close":18102.6211},{"date":"2018-07-11","close":17914.5371},{"date":"2018-07-12","close":18243.6777},{"date":"2018-07-13","close":18290.6973},{"date":"2018-07-16","close":18478.7793},{"date":"2018-07-17","close":18149.6387},{"date":"2018-07-18","close":17632.4219},{"date":"2018-07-19","close":17538.3809},{"date":"2018-07-20","close":18149.6387},{"date":"2018-07-23","close":17068.1836},{"date":"2018-07-24","close":17303.2812},{"date":"2018-07-25","close":16927.125},{"date":"2018-07-26","close":17350.3027},{"date":"2018-07-27","close":17350.3027},{"date":"2018-07-30","close":17303.2812},{"date":"2018-07-31","close":17209.2422},{"date":"2018-08-01","close":17068.1836},{"date":"2018-08-02","close":16315.8672},{"date":"2018-08-03","close":16268.8457},{"date":"2018-08-06","close":16221.8271},{"date":"2018-08-07","close":16080.7676},{"date":"2018-08-08","close":15939.71},{"date":"2018-08-09","close":16127.7881},{"date":"2018-08-10","close":16268.8457},{"date":"2018-08-13","close":15469.5107},{"date":"2018-08-14","close":15516.5312},{"date":"2018-08-16","close":15469.5107},{"date":"2018-08-17","close":15751.6289},{"date":"2018-08-20","close":15986.7285},{"date":"2018-08-21","close":16033.748},{"date":"2018-08-22","close":16080.7676},{"date":"2018-08-23","close":15986.7285},{"date":"2018-08-24","close":16174.8076},{"date":"2018-08-27","close":15986.7285},{"date":"2018-08-28","close":16033.748},{"date":"2018-08-29","close":16127.7881},{"date":"2018-08-30","close":17115.2051},{"date":"2018-08-31","close":17444.3438},{"date":"2018-09-03","close":17115.2051},{"date":"2018-09-04","close":17162.2207},{"date":"2018-09-05","close":16739.0449},{"date":"2018-09-06","close":16974.1445},{"date":"2018-09-07","close":16692.0254},{"date":"2018-09-10","close":16456.9277},{"date":"2018-09-11","close":16456.9277},{"date":"2018-09-12","close":16033.748},{"date":"2018-09-13","close":15986.7285},{"date":"2018-09-14","close":15939.71},{"date":"2018-09-17","close":16268.8457},{"date":"2018-09-18","close":16221.8271},{"date":"2018-09-19","close":15845.668},{"date":"2018-09-20","close":16080.7676},{"date":"2018-09-21","close":16268.8457},{"date":"2018-09-27","close":16268.8457},{"date":"2018-09-28","close":16456.9277},{"date":"2018-10-01","close":16503.9453},{"date":"2018-10-02","close":15986.7285},{"date":"2018-10-04","close":15516.5312},{"date":"2018-10-05","close":15328.4502},{"date":"2018-10-08","close":14764.2139},{"date":"2018-10-10","close":13823.8193},{"date":"2018-10-11","close":13541.6992},{"date":"2018-10-12","close":13447.6592},{"date":"2018-10-15","close":14199.9766},{"date":"2018-10-16","close":14388.0557},{"date":"2018-10-17","close":14435.0752},{"date":"2018-10-18","close":14246.9961},{"date":"2018-10-19","close":14246.9961},{"date":"2018-10-22","close":14246.9961},{"date":"2018-10-23","close":13964.877},{"date":"2018-10-24","close":13447.6592},{"date":"2018-10-25","close":12883.4229},{"date":"2018-10-26","close":12272.1641},{"date":"2018-10-29","close":11566.8682},{"date":"2018-10-30","close":12507.2646},{"date":"2018-10-31","close":12507.2646},{"date":"2018-11-01","close":12507.2646},{"date":"2018-11-02","close":13306.6006},{"date":"2018-11-05","close":13400.6406},{"date":"2018-11-06","close":13306.6006},{"date":"2018-11-07","close":13118.5205},{"date":"2018-11-08","close":13024.4814},{"date":"2018-11-09","close":12695.3428},{"date":"2018-11-12","close":12272.1641},{"date":"2018-11-13","close":12225.1465},{"date":"2018-11-14","close":12225.1465},{"date":"2018-11-15","close":12836.4023},{"date":"2018-11-16","close":12836.4023},{"date":"2018-11-19","close":12977.4619},{"date":"2018-11-20","close":12648.3232},{"date":"2018-11-21","close":12930.4414},{"date":"2018-11-22","close":15469.5107},{"date":"2018-11-23","close":15704.6104},{"date":"2018-11-26","close":14952.293},{"date":"2018-11-27","close":16033.748},{"date":"2018-11-28","close":16127.7881},{"date":"2018-11-29","close":16645.0039},{"date":"2018-11-30","close":16362.8887},{"date":"2018-12-03","close":17068.1836},{"date":"2018-12-04","close":17303.2812},{"date":"2018-12-05","close":17350.3027},{"date":"2018-12-06","close":16080.7676},{"date":"2018-12-07","close":16739.0449},{"date":"2018-12-10","close":15657.5898},{"date":"2018-12-11","close":15234.4121},{"date":"2018-12-12","close":15986.7285},{"date":"2018-12-13","close":15986.7285},{"date":"2018-12-14","close":15234.4121},{"date":"2018-12-17","close":15563.5508},{"date":"2018-12-18","close":14952.293},{"date":"2018-12-19","close":15845.668},{"date":"2018-12-20","close":15422.4902},{"date":"2018-12-21","close":15422.4902},{"date":"2018-12-24","close":16409.9082},{"date":"2018-12-26","close":16409.9082},{"date":"2018-12-27","close":16172.7686},{"date":"2018-12-28","close":16220.1973},{"date":"2019-01-02","close":15556.2119},{"date":"2019-01-03","close":15224.2207},{"date":"2019-01-04","close":16030.4873},{"date":"2019-01-07","close":16362.4795},{"date":"2019-01-08","close":16172.7686},{"date":"2019-01-09","close":15888.2041},{"date":"2019-01-10","close":15698.4941},{"date":"2019-01-11","close":16077.9141},{"date":"2019-01-14","close":16220.1973},{"date":"2019-01-15","close":16315.0527},{"date":"2019-01-16","close":16504.7617},{"date":"2019-01-17","close":16931.6113},{"date":"2019-01-18","close":16931.6113},{"date":"2019-01-21","close":16884.1797},{"date":"2019-01-22","close":16504.7617},{"date":"2019-01-23","close":16362.4795},{"date":"2019-01-24","close":16220.1973},{"date":"2019-01-25","close":16409.9082},{"date":"2019-01-28","close":15888.2041},{"date":"2019-01-29","close":15935.6328},{"date":"2019-01-30","close":15793.3496},{"date":"2019-01-31","close":15271.6475},{"date":"2019-02-01","close":15651.0684},{"date":"2019-02-07","close":15556.2119},{"date":"2019-02-08","close":15461.3564},{"date":"2019-02-11","close":15461.3564},{"date":"2019-02-12","close":15603.6406},{"date":"2019-02-13","close":15651.0684},{"date":"2019-02-14","close":15698.4941},{"date":"2019-02-15","close":15556.2119},{"date":"2019-02-18","close":15651.0684},{"date":"2019-02-19","close":15413.9297},{"date":"2019-02-20","close":15271.6475},{"date":"2019-02-21","close":15176.792},{"date":"2019-02-22","close":14987.082},{"date":"2019-02-25","close":15034.5098},{"date":"2019-02-26","close":14370.5254},{"date":"2019-02-27","close":14228.2422},{"date":"2019-02-28","close":13991.1055},{"date":"2019-03-04","close":14370.5254},{"date":"2019-03-05","close":14133.3877},{"date":"2019-03-06","close":14702.5186},{"date":"2019-03-07","close":14417.9531},{"date":"2019-03-08","close":14228.2422},{"date":"2019-03-11","close":13991.1055},{"date":"2019-03-12","close":14038.5332},{"date":"2019-03-13","close":14133.3877},{"date":"2019-03-14","close":14228.2422},{"date":"2019-03-15","close":13943.6777},{"date":"2019-03-18","close":14133.3877},{"date":"2019-03-19","close":13801.3965},{"date":"2019-03-20","close":13564.2578},{"date":"2019-03-21","close":13516.8311},{"date":"2019-03-22","close":13184.8379},{"date":"2019-03-25","close":13232.2646},{"date":"2019-03-26","close":13089.9834},{"date":"2019-03-27","close":13564.2578},{"date":"2019-03-28","close":13279.6934},{"date":"2019-03-29","close":13753.9678},{"date":"2019-04-01","close":14133.3877},{"date":"2019-04-02","close":14180.8154},{"date":"2019-04-03","close":14180.8154},{"date":"2019-04-04","close":14987.082},{"date":"2019-04-05","close":14749.9453},{"date":"2019-04-08","close":14323.0977},{"date":"2019-04-09","close":14512.8086},{"date":"2019-04-10","close":16030.4873},{"date":"2019-04-11","close":16836.7539},{"date":"2019-04-12","close":16979.0371},{"date":"2019-04-15","close":16599.6172},{"date":"2019-04-16","close":16125.3418},{"date":"2019-04-17","close":16220.1973},{"date":"2019-04-18","close":16030.4873},{"date":"2019-04-19","close":15651.0684},{"date":"2019-04-22","close":15745.9229},{"date":"2019-04-23","close":15603.6406},{"date":"2019-04-24","close":15556.2119},{"date":"2019-04-25","close":15888.2041},{"date":"2019-04-26","close":15413.9297},{"date":"2019-04-29","close":16030.4873},{"date":"2019-04-30","close":15935.6328},{"date":"2019-05-02","close":16077.9141},{"date":"2019-05-03","close":16220.1973},{"date":"2019-05-07","close":15603.6406},{"date":"2019-05-08","close":15508.7852},{"date":"2019-05-09","close":15081.9375},{"date":"2019-05-10","close":15271.6475},{"date":"2019-05-13","close":15034.5098},{"date":"2019-05-14","close":15081.9375},{"date":"2019-05-15","close":15319.0742},{"date":"2019-05-16","close":13659.1133},{"date":"2019-05-17","close":13184.8379},{"date":"2019-05-20","close":13184.8379},{"date":"2019-05-21","close":13469.4033},{"date":"2019-05-22","close":13564.2578},{"date":"2019-05-23","close":13469.4033},{"date":"2019-05-24","close":13421.9766},{"date":"2019-05-27","close":13279.6934},{"date":"2019-05-28","close":13659.1133},{"date":"2019-05-29","close":13421.9766},{"date":"2019-05-30","close":13137.4102},{"date":"2019-05-31","close":13659.1133},{"date":"2019-06-03","close":13279.6934},{"date":"2019-06-04","close":13279.6934},{"date":"2019-06-05","close":13611.6865},{"date":"2019-06-07","close":13611.6865},{"date":"2019-06-10","close":13611.6865},{"date":"2019-06-11","close":13753.9678},{"date":"2019-06-12","close":13611.6865},{"date":"2019-06-13","close":13611.6865},{"date":"2019-06-14","close":13374.5488},{"date":"2019-06-17","close":13089.9834},{"date":"2019-06-18","close":12995.1289},{"date":"2019-06-19","close":13232.2646},{"date":"2019-06-20","close":13421.9766},{"date":"2019-06-21","close":13089.9834},{"date":"2019-06-24","close":12900.2744},{"date":"2019-06-25","close":12615.709},{"date":"2019-06-26","close":12378.5713},{"date":"2019-06-27","close":12520.8535},{"date":"2019-06-28","close":12331.1445},{"date":"2019-07-01","close":12520.8535},{"date":"2019-07-02","close":12283.7168},{"date":"2019-07-03","close":12094.0059},{"date":"2019-07-04","close":12141.4336},{"date":"2019-07-05","close":12141.4336},{"date":"2019-07-08","close":11240.3125},{"date":"2019-07-09","close":10813.4648},{"date":"2019-07-10","close":11667.1592},{"date":"2019-07-11","close":12141.4336},{"date":"2019-07-12","close":12283.7168},{"date":"2019-07-15","close":12094.0059},{"date":"2019-07-16","close":11904.2969},{"date":"2019-07-17","close":11904.2969},{"date":"2019-07-18","close":11524.877},{"date":"2019-07-19","close":11619.7314},{"date":"2019-07-22","close":11714.5869},{"date":"2019-07-23","close":11524.877},{"date":"2019-07-24","close":11382.5947},{"date":"2019-07-25","close":11382.5947},{"date":"2019-07-26","close":11904.2969},{"date":"2019-07-29","close":11050.6016},{"date":"2019-07-30","close":11050.6016},{"date":"2019-07-31","close":11192.8848},{"date":"2019-08-01","close":10860.8926},{"date":"2019-08-02","close":10481.4727},{"date":"2019-08-05","close":9627.7773},{"date":"2019-08-06","close":9248.3584},{"date":"2019-08-07","close":9485.4951},{"date":"2019-08-08","close":10007.1973},{"date":"2019-08-09","close":9959.7695},{"date":"2019-08-12","close":10149.4795},{"date":"2019-08-13","close":9532.9229},{"date":"2019-08-14","close":9864.9141},{"date":"2019-08-16","close":9532.9229},{"date":"2019-08-19","close":9627.7773},{"date":"2019-08-20","close":10244.3359},{"date":"2019-08-21","close":10244.3359},{"date":"2019-08-22","close":9627.7773},{"date":"2019-08-23","close":9532.9229},{"date":"2019-08-26","close":8849.9658},{"date":"2019-08-27","close":9011.2207},{"date":"2019-08-28","close":9115.5605},{"date":"2019-08-29","close":9106.0752},{"date":"2019-08-30","close":9371.6689},{"date":"2019-09-02","close":9371.6689},{"date":"2019-09-03","close":9532.9229},{"date":"2019-09-04","close":10149.4795},{"date":"2019-09-05","close":9817.4873},{"date":"2019-09-06","close":9770.0596},{"date":"2019-09-09","close":9447.5527},{"date":"2019-09-10","close":9371.6689},{"date":"2019-09-11","close":9485.4951},{"date":"2019-09-16","close":9675.2051},{"date":"2019-09-17","close":9485.4951},{"date":"2019-09-18","close":9476.0088},{"date":"2019-09-19","close":9485.4951},{"date":"2019-09-20","close":9381.1543},{"date":"2019-09-23","close":9115.5605},{"date":"2019-09-24","close":9722.6328},{"date":"2019-09-25","close":9229.3867},{"date":"2019-09-26","close":9191.4443},{"date":"2019-09-27","close":9144.0176},{"date":"2019-09-30","close":9191.4443},{"date":"2019-10-01","close":9295.7852},{"date":"2019-10-02","close":9238.8721},{"date":"2019-10-04","close":8755.1123},{"date":"2019-10-07","close":8717.1709},{"date":"2019-10-08","close":8925.8516},{"date":"2019-10-10","close":8868.9375},{"date":"2019-10-11","close":8612.8291},{"date":"2019-10-14","close":8565.4023},{"date":"2019-10-15","close":8603.3438},{"date":"2019-10-16","close":8375.6924},{"date":"2019-10-17","close":8679.2275},{"date":"2019-10-18","close":8878.4248},{"date":"2019-10-21","close":8574.8877},{"date":"2019-10-22","close":8584.373},{"date":"2019-10-23","close":8461.0625},{"date":"2019-10-24","close":8043.6997},{"date":"2019-10-25","close":8072.1562},{"date":"2019-10-28","close":8157.5264},{"date":"2019-10-29","close":7863.4756},{"date":"2019-10-30","close":7683.2505},{"date":"2019-10-31","close":7958.3306},{"date":"2019-11-01","close":7882.4468},{"date":"2019-11-04","close":8034.2148},{"date":"2019-11-05","close":8081.6416},{"date":"2019-11-06","close":8375.6924},{"date":"2019-11-07","close":8375.6924},{"date":"2019-11-08","close":8461.0625},{"date":"2019-11-11","close":8508.4893},{"date":"2019-11-12","close":8508.4893},{"date":"2019-11-13","close":8423.1201},{"date":"2019-11-14","close":8271.3525},{"date":"2019-11-15","close":8242.8955},{"date":"2019-11-18","close":8451.5762},{"date":"2019-11-19","close":8280.8379},{"date":"2019-11-20","close":8072.1562},{"date":"2019-11-21","close":7958.3306},{"date":"2019-11-22","close":7948.8447},{"date":"2019-11-25","close":8015.2437},{"date":"2019-11-26","close":8223.9248},{"date":"2019-11-27","close":8280.8379},{"date":"2019-11-28","close":8280.8379},{"date":"2019-11-29","close":8280.8379},{"date":"2019-12-02","close":8347.2354},{"date":"2019-12-03","close":8309.2939},{"date":"2019-12-04","close":8309.2939},{"date":"2019-12-05","close":8290.3232},{"date":"2019-12-06","close":8299.8086},{"date":"2019-12-09","close":8318.7793},{"date":"2019-12-10","close":8195.4678},{"date":"2019-12-11","close":8185.9824},{"date":"2019-12-12","close":8176.4966},{"date":"2019-12-13","close":8489.5186},{"date":"2019-12-16","close":8584.373},{"date":"2019-12-17","close":8555.917},{"date":"2019-12-18","close":8555.917},{"date":"2019-12-19","close":8499.0039},{"date":"2019-12-20","close":8309.2939},{"date":"2019-12-23","close":8015.2437},{"date":"2019-12-24","close":7967.8164},{"date":"2019-12-26","close":7948.8447},{"date":"2019-12-27","close":8043.6997},{"date":"2019-12-30","close":8081.6416},{"date":"2020-01-02","close":8375.6924},{"date":"2020-01-03","close":8299.8086},{"date":"2020-01-06","close":8091.1274},{"date":"2020-01-07","close":8432.6045},{"date":"2020-01-08","close":8157.5264},{"date":"2020-01-09","close":8631.8018},{"date":"2020-01-10","close":8736.1416},{"date":"2020-01-13","close":8944.8223},{"date":"2020-01-14","close":8887.9092},{"date":"2020-01-15","close":8887.9092},{"date":"2020-01-16","close":9675.2051},{"date":"2020-01-17","close":10339.1904},{"date":"2020-01-20","close":10481.4727},{"date":"2020-01-21","close":10576.3262},{"date":"2020-01-22","close":11240.3125},{"date":"2020-01-23","close":11572.3047},{"date":"2020-01-28","close":11714.5869},{"date":"2020-01-29","close":9675.2051},{"date":"2020-01-30","close":8707.6846},{"date":"2020-01-31","close":8631.8018},{"date":"2020-02-03","close":8660.2568},{"date":"2020-02-04","close":8755.1123},{"date":"2020-02-05","close":8802.54},{"date":"2020-02-06","close":8830.9961},{"date":"2020-02-07","close":8650.7715},{"date":"2020-02-10","close":8555.917},{"date":"2020-02-11","close":8470.5469},{"date":"2020-02-12","close":8499.0039},{"date":"2020-02-13","close":8612.8291},{"date":"2020-02-14","close":9039.6768},{"date":"2020-02-17","close":9409.6123},{"date":"2020-02-18","close":9476.0088},{"date":"2020-02-19","close":9485.4951},{"date":"2020-02-20","close":9362.1836},{"date":"2020-02-21","close":9181.959},{"date":"2020-02-24","close":8650.7715},{"date":"2020-02-25","close":8887.9092},{"date":"2020-02-26","close":8755.1123},{"date":"2020-02-27","close":8309.2939},{"date":"2020-02-28","close":7759.1353},{"date":"2020-03-02","close":7863.4756},{"date":"2020-03-03","close":8034.2148},{"date":"2020-03-04","close":8185.9824},{"date":"2020-03-05","close":8480.0332},{"date":"2020-03-06","close":8328.2646},{"date":"2020-03-09","close":8105.0},{"date":"2020-03-10","close":7863.4756},{"date":"2020-03-11","close":7721.1934},{"date":"2020-03-12","close":7363.0},{"date":"2020-03-13","close":6355.2817},{"date":"2020-03-16","close":5928.4346},{"date":"2020-03-17","close":5985.3477},{"date":"2020-03-18","close":6023.2896},{"date":"2020-03-19","close":5406.7324},{"date":"2020-03-20","close":5691.2974},{"date":"2020-03-23","close":5103.1963},{"date":"2020-03-24","close":5349.8193},{"date":"2020-03-25","close":5833.5796},{"date":"2020-03-26","close":5928.4346},{"date":"2020-03-27","close":5928.4346},{"date":"2020-03-30","close":5890.4927},{"date":"2020-03-31","close":6137.1152},{"date":"2020-04-01","close":6061.2319},{"date":"2020-04-02","close":6137.1152},{"date":"2020-04-03","close":6137.1152},{"date":"2020-04-06","close":6469.1079},{"date":"2020-04-07","close":7237.4331},{"date":"2020-04-08","close":7521.9976},{"date":"2020-04-09","close":7521.9976},{"date":"2020-04-10","close":8299.8086},{"date":"2020-04-13","close":8204.9541},{"date":"2020-04-14","close":8508.4893},{"date":"2020-04-16","close":8242.8955},{"date":"2020-04-17","close":8081.6416},{"date":"2020-04-20","close":7863.4756},{"date":"2020-04-21","close":7512.5122},{"date":"2020-04-22","close":7493.541},{"date":"2020-04-23","close":7730.6782},{"date":"2020-04-24","close":7351.2593},{"date":"2020-04-27","close":7531.4834},{"date":"2020-04-28","close":7436.6284},{"date":"2020-04-29","close":7749.6494},{"date":"2020-05-04","close":7711.708},{"date":"2020-05-06","close":7787.5913},{"date":"2020-05-07","close":7986.7871},{"date":"2020-05-08","close":8167.0112},{"date":"2020-05-11","close":8062.6709},{"date":"2020-05-12","close":7996.2725},{"date":"2020-05-13","close":7996.2725},{"date":"2020-05-14","close":7730.6782},{"date":"2020-05-15","close":7673.7661},{"date":"2020-05-18","close":7768.6206},{"date":"2020-05-19","close":7872.9614},{"date":"2020-05-20","close":9077.6191},{"date":"2020-05-21","close":8565.4023},{"date":"2020-05-22","close":8204.9541},{"date":"2020-05-25","close":8252.3809},{"date":"2020-05-26","close":8337.75},{"date":"2020-05-27","close":8385.1768},{"date":"2020-05-28","close":8100.6128},{"date":"2020-05-29","close":7986.7871},{"date":"2020-06-01","close":8119.5845},{"date":"2020-06-02","close":8489.5186},{"date":"2020-06-03","close":8859.4521},{"date":"2020-06-04","close":10149.4795},{"date":"2020-06-05","close":10860.8926},{"date":"2020-06-08","close":11192.8848},{"date":"2020-06-09","close":11192.8848},{"date":"2020-06-10","close":11335.167},{"date":"2020-06-11","close":11145.457},{"date":"2020-06-12","close":10671.1826},{"date":"2020-06-15","close":10766.0381},{"date":"2020-06-16","close":11619.7314},{"date":"2020-06-17","close":12046.5791},{"date":"2020-06-18","close":13089.9834},{"date":"2020-06-19","close":13327.1201},{"date":"2020-06-22","close":12331.1445},{"date":"2020-06-23","close":12568.2822},{"date":"2020-06-24","close":12141.4336},{"date":"2020-06-25","close":11809.4414},{"date":"2020-06-26","close":12615.709},{"date":"2020-06-29","close":12188.8613},{"date":"2020-06-30","close":12757.9912},{"date":"2020-07-01","close":12568.2822},{"date":"2020-07-02","close":12852.8457},{"date":"2020-07-03","close":12710.5635},{"date":"2020-07-06","close":12188.8613},{"date":"2020-07-07","close":12141.4336},{"date":"2020-07-08","close":11762.0137},{"date":"2020-07-09","close":12473.4268},{"date":"2020-07-10","close":12568.2822},{"date":"2020-07-13","close":12710.5635},{"date":"2020-07-14","close":12852.8457},{"date":"2020-07-15","close":12425.999},{"date":"2020-07-16","close":12236.2891},{"date":"2020-07-17","close":13089.9834},{"date":"2020-07-20","close":13137.4102},{"date":"2020-07-21","close":13137.4102},{"date":"2020-07-22","close":12710.5635},{"date":"2020-07-23","close":12663.1367},{"date":"2020-07-24","close":12378.5713},{"date":"2020-07-27","close":11999.1504},{"date":"2020-07-28","close":12236.2891},{"date":"2020-07-29","close":12236.2891},{"date":"2020-07-30","close":11856.8691},{"date":"2020-07-31","close":11999.1504},{"date":"2020-08-03","close":12520.8535},{"date":"2020-08-04","close":12615.709},{"date":"2020-08-05","close":12757.9912},{"date":"2020-08-06","close":14133.3877},{"date":"2020-08-07","close":14085.96},{"date":"2020-08-10","close":14323.0977},{"date":"2020-08-11","close":14038.5332},{"date":"2020-08-12","close":13848.8232},{"date":"2020-08-13","close":13327.1201},{"date":"2020-08-14","close":13184.8379},{"date":"2020-08-18","close":12473.4268},{"date":"2020-08-19","close":13137.4102},{"date":"2020-08-20","close":12331.1445},{"date":"2020-08-21","close":12805.418},{"date":"2020-08-24","close":13469.4033},{"date":"2020-08-25","close":13516.8311},{"date":"2020-08-26","close":13848.8232},{"date":"2020-08-27","close":13611.6865},{"date":"2020-08-28","close":13042.5557},{"date":"2020-08-31","close":12852.8457},{"date":"2020-09-01","close":12900.2744},{"date":"2020-09-02","close":12852.8457},{"date":"2020-09-03","close":12473.4268},{"date":"2020-09-04","close":12141.4336},{"date":"2020-09-07","close":12283.7168},{"date":"2020-09-08","close":12757.9912},{"date":"2020-09-09","close":12331.1445},{"date":"2020-09-10","close":12331.1445},{"date":"2020-09-11","close":12331.1445},{"date":"2020-09-14","close":12615.709},{"date":"2020-09-15","close":13184.8379},{"date":"2020-09-16","close":12805.418},{"date":"2020-09-17","close":12568.2822},{"date":"2020-09-18","close":12188.8613},{"date":"2020-09-21","close":11382.5947},{"date":"2020-09-22","close":11430.0215},{"date":"2020-09-23","close":11335.167},{"date":"2020-09-24","close":10623.7549},{"date":"2020-09-25","close":10766.0381},{"date":"2020-09-28","close":11477.4502},{"date":"2020-09-29","close":11619.7314},{"date":"2020-10-05","close":11762.0137},{"date":"2020-10-06","close":11762.0137},{"date":"2020-10-07","close":12331.1445},{"date":"2020-10-08","close":11999.1504},{"date":"2020-10-12","close":11856.8691},{"date":"2020-10-13","close":11524.877},{"date":"2020-10-14","close":11335.167},{"date":"2020-10-15","close":11145.457},{"date":"2020-10-16","close":10955.7471},{"date":"2020-10-19","close":10576.3262},{"date":"2020-10-20","close":10434.0459},{"date":"2020-10-21","close":10718.6094},{"date":"2020-10-22","close":10955.7471},{"date":"2020-10-23","close":10339.1904},{"date":"2020-10-26","close":9959.7695},{"date":"2020-10-27","close":10054.625},{"date":"2020-10-28","close":10244.3359},{"date":"2020-10-29","close":10149.4795},{"date":"2020-10-30","close":9864.9141},{"date":"2020-11-02","close":9912.3428},{"date":"2020-11-03","close":10339.1904},{"date":"2020-11-04","close":10623.7549},{"date":"2020-11-05","close":11098.0283},{"date":"2020-11-06","close":11240.3125},{"date":"2020-11-09","close":11382.5947},{"date":"2020-11-10","close":11382.5947},{"date":"2020-11-11","close":11856.8691},{"date":"2020-11-12","close":11477.4502},{"date":"2020-11-13","close":10908.3184},{"date":"2020-11-16","close":10860.8926},{"date":"2020-11-17","close":11240.3125},{"date":"2020-11-18","close":11003.1738},{"date":"2020-11-19","close":11003.1738},{"date":"2020-11-20","close":10813.4648},{"date":"2020-11-23","close":11192.8848},{"date":"2020-11-24","close":11050.6016},{"date":"2020-11-25","close":10860.8926},{"date":"2020-11-26","close":11856.8691},{"date":"2020-11-27","close":11430.0215},{"date":"2020-11-30","close":11572.3047},{"date":"2020-12-01","close":11999.1504},{"date":"2020-12-02","close":12568.2822},{"date":"2020-12-03","close":12710.5635},{"date":"2020-12-04","close":12378.5713},{"date":"2020-12-07","close":12094.0059},{"date":"2020-12-08","close":11667.1592},{"date":"2020-12-09","close":11714.5869},{"date":"2020-12-10","close":11714.5869},{"date":"2020-12-11","close":11904.2969},{"date":"2020-12-14","close":11762.0137},{"date":"2020-12-15","close":11762.0137},{"date":"2020-12-16","close":11762.0137},{"date":"2020-12-17","close":11714.5869},{"date":"2020-12-18","close":11572.3047},{"date":"2020-12-21","close":11904.2969},{"date":"2020-12-22","close":11524.877},{"date":"2020-12-23","close":11287.7393},{"date":"2020-12-24","close":11192.8848},{"date":"2020-12-28","close":11003.1738},{"date":"2020-12-29","close":11335.167},{"date":"2020-12-30","close":11667.1592},{"date":"2021-01-04","close":12094.0059},{"date":"2021-01-05","close":12094.0059},{"date":"2021-01-06","close":11809.4414},{"date":"2021-01-07","close":11856.8691},{"date":"2021-01-08","close":12188.8613},{"date":"2021-01-11","close":11619.7314},{"date":"2021-01-12","close":12046.5791},{"date":"2021-01-13","close":12094.0059},{"date":"2021-01-14","close":11951.7236},{"date":"2021-01-15","close":12094.0059},{"date":"2021-01-18","close":11809.4414},{"date":"2021-01-19","close":12046.5791},{"date":"2021-01-20","close":12331.1445},{"date":"2021-01-21","close":12378.5713},{"date":"2021-01-22","close":12283.7168},{"date":"2021-01-25","close":12236.2891},{"date":"2021-01-26","close":12378.5713},{"date":"2021-01-27","close":12094.0059},{"date":"2021-01-28","close":12473.4268},{"date":"2021-01-29","close":11667.1592},{"date":"2021-02-01","close":11762.0137},{"date":"2021-02-02","close":12378.5713},{"date":"2021-02-03","close":12615.709},{"date":"2021-02-04","close":13374.5488},{"date":"2021-02-05","close":13848.8232},{"date":"2021-02-08","close":13943.6777},{"date":"2021-02-09","close":13943.6777},{"date":"2021-02-10","close":14085.96},{"date":"2021-02-15","close":15508.7852},{"date":"2021-02-16","close":15034.5098},{"date":"2021-02-17","close":16030.4873},{"date":"2021-02-18","close":16030.4873},{"date":"2021-02-19","close":15651.0684},{"date":"2021-02-22","close":16030.4873},{"date":"2021-02-23","close":15840.7773},{"date":"2021-02-24","close":15224.2207},{"date":"2021-02-25","close":15793.3496},{"date":"2021-02-26","close":15129.3652},{"date":"2021-03-02","close":15224.2207},{"date":"2021-03-03","close":17216.1719},{"date":"2021-03-04","close":16552.1914},{"date":"2021-03-05","close":16694.4707},{"date":"2021-03-08","close":16315.0527},{"date":"2021-03-09","close":15983.0596},{"date":"2021-03-10","close":15461.3564},{"date":"2021-03-11","close":16125.3418},{"date":"2021-03-12","close":17026.4629},{"date":"2021-03-15","close":16884.1797},{"date":"2021-03-16","close":16979.0371},{"date":"2021-03-17","close":17453.3105},{"date":"2021-03-18","close":18022.4414},{"date":"2021-03-19","close":18022.4414},{"date":"2021-03-22","close":18069.8672},{"date":"2021-03-23","close":17737.875},{"date":"2021-03-24","close":17832.7305},{"date":"2021-03-25","close":17548.1641},{"date":"2021-03-26","close":17263.6035},{"date":"2021-03-29","close":17073.8926},{"date":"2021-03-30","close":16789.3262},{"date":"2021-03-31","close":16457.334},{"date":"2021-04-01","close":17453.3105},{"date":"2021-04-02","close":17358.4551},{"date":"2021-04-05","close":17880.1562},{"date":"2021-04-06","close":17832.7305},{"date":"2021-04-07","close":17263.6035},{"date":"2021-04-08","close":17500.7383},{"date":"2021-04-09","close":17405.8848},{"date":"2021-04-12","close":17405.8848},{"date":"2021-04-13","close":17263.6035},{"date":"2021-04-14","close":17168.7461},{"date":"2021-04-15","close":17216.1719},{"date":"2021-04-16","close":17263.6035},{"date":"2021-04-19","close":17311.0293},{"date":"2021-04-20","close":18401.8613},{"date":"2021-04-21","close":20109.25},{"date":"2021-04-22","close":20441.2422},{"date":"2021-04-23","close":19682.4023},{"date":"2021-04-26","close":19350.4102},{"date":"2021-04-27","close":19540.1191},{"date":"2021-04-28","close":18591.5703},{"date":"2021-04-29","close":19160.7012},{"date":"2021-04-30","close":19208.127},{"date":"2021-05-03","close":19872.1133},{"date":"2021-05-04","close":18970.9902},{"date":"2021-05-06","close":18496.7168},{"date":"2021-05-07","close":18733.8535},{"date":"2021-05-10","close":18686.4277},{"date":"2021-05-11","close":18069.8672},{"date":"2021-05-12","close":19160.7012},{"date":"2021-05-13","close":18781.2832},{"date":"2021-05-14","close":17975.0137},{"date":"2021-05-17","close":16599.6172},{"date":"2021-05-18","close":17073.8926},{"date":"2021-05-20","close":17263.6035},{"date":"2021-05-21","close":17500.7383},{"date":"2021-05-24","close":17026.4629},{"date":"2021-05-25","close":16599.6172},{"date":"2021-05-26","close":16979.0371},{"date":"2021-05-27","close":16836.7539},{"date":"2021-05-28","close":16884.1797},{"date":"2021-05-31","close":16789.3262},{"date":"2021-06-01","close":16789.3262},{"date":"2021-06-02","close":16979.0371},{"date":"2021-06-03","close":16931.6113},{"date":"2021-06-04","close":16979.0371},{"date":"2021-06-07","close":16979.0371},{"date":"2021-06-08","close":17358.4551},{"date":"2021-06-09","close":16979.0371},{"date":"2021-06-10","close":17121.3184},{"date":"2021-06-11","close":17121.3184},{"date":"2021-06-14","close":16979.0371},{"date":"2021-06-15","close":16979.0371},{"date":"2021-06-16","close":17073.8926},{"date":"2021-06-17","close":18022.4414},{"date":"2021-06-18","close":18022.4414},{"date":"2021-06-21","close":17975.0137},{"date":"2021-06-22","close":18307.0059},{"date":"2021-06-23","close":18117.2949},{"date":"2021-06-24","close":18022.4414},{"date":"2021-06-25","close":18117.2949},{"date":"2021-06-28","close":18212.1504},{"date":"2021-06-29","close":18069.8672},{"date":"2021-06-30","close":18117.2949},{"date":"2021-07-01","close":17216.1719},{"date":"2021-07-02","close":17263.6035},{"date":"2021-07-05","close":17548.1641},{"date":"2021-07-06","close":17311.0293},{"date":"2021-07-07","close":17216.1719},{"date":"2021-07-08","close":16884.1797},{"date":"2021-07-09","close":16409.9082},{"date":"2021-07-12","close":18638.998},{"date":"2021-07-13","close":19919.5391},{"date":"2021-07-14","close":20536.0996},{"date":"2021-07-15","close":20962.9453},{"date":"2021-07-16","close":20868.0918},{"date":"2021-07-19","close":20061.8203},{"date":"2021-07-20","close":19729.8281},{"date":"2021-07-21","close":20014.3945},{"date":"2021-07-22","close":20488.6719},{"date":"2021-07-23","close":21010.373},{"date":"2021-07-26","close":20678.3809},{"date":"2021-07-27","close":20725.8066},{"date":"2021-07-28","close":20393.8145},{"date":"2021-07-29","close":20061.8203},{"date":"2021-07-30","close":20061.8203},{"date":"2021-08-02","close":20678.3809},{"date":"2021-08-03","close":20204.1055},{"date":"2021-08-04","close":20725.8066},{"date":"2021-08-05","close":23049.7539},{"date":"2021-08-06","close":22433.1973},{"date":"2021-08-09","close":22385.7695},{"date":"2021-08-10","close":22243.4863},{"date":"2021-08-11","close":21958.9219},{"date":"2021-08-12","close":22006.3477},{"date":"2021-08-13","close":21769.2109},{"date":"2021-08-17","close":22528.0508},{"date":"2021-08-18","close":23761.166},{"date":"2021-08-19","close":22480.625},{"date":"2021-08-20","close":22575.4785},{"date":"2021-08-23","close":22860.043},{"date":"2021-08-24","close":23571.457},{"date":"2021-08-25","close":24140.5859},{"date":"2021-08-26","close":25136.5645},{"date":"2021-08-27","close":24472.5781},{"date":"2021-08-30","close":25089.1348},{"date":"2021-08-31","close":25183.9902},{"date":"2021-09-01","close":24899.4258},{"date":"2021-09-02","close":23761.166},{"date":"2021-09-03","close":23903.4473},{"date":"2021-09-06","close":23713.7383},{"date":"2021-09-07","close":25136.5645},{"date":"2021-09-08","close":24709.7148},{"date":"2021-09-09","close":25231.418},{"date":"2021-09-10","close":24851.998},{"date":"2021-09-13","close":25136.5645},{"date":"2021-09-14","close":24662.2891},{"date":"2021-09-15","close":24851.998},{"date":"2021-09-16","close":25183.9902},{"date":"2021-09-17","close":24757.1426},{"date":"2021-09-23","close":23856.0195},{"date":"2021-09-24","close":24140.5859},{"date":"2021-09-27","close":23476.6016},{"date":"2021-09-28","close":22480.625},{"date":"2021-09-29","close":22243.4863},{"date":"2021-09-30","close":22290.9141},{"date":"2021-10-01","close":22290.9141},{"date":"2021-10-05","close":22053.7773},{"date":"2021-10-06","close":22148.6289},{"date":"2021-10-07","close":22480.625},{"date":"2021-10-08","close":22575.4785},{"date":"2021-10-12","close":22528.0508},{"date":"2021-10-13","close":23239.4629},{"date":"2021-10-14","close":24188.0117},{"date":"2021-10-15","close":24330.2949},{"date":"2021-10-18","close":23808.5938},{"date":"2021-10-19","close":26369.6758},{"date":"2021-10-20","close":24851.998},{"date":"2021-10-21","close":24662.2891},{"date":"2021-10-22","close":24662.2891},{"date":"2021-10-25","close":24662.2891},{"date":"2021-10-26","close":24520.0039},{"date":"2021-10-27","close":25231.418},{"date":"2021-10-28","close":24757.1426},{"date":"2021-10-29","close":24946.8535},{"date":"2021-11-01","close":23713.7383},{"date":"2021-11-02","close":24045.7305},{"date":"2021-11-03","close":24235.4395},{"date":"2021-11-04","close":23998.3008},{"date":"2021-11-05","close":23666.3105},{"date":"2021-11-08","close":23713.7383},{"date":"2021-11-09","close":23618.8828},{"date":"2021-11-10","close":23239.4629},{"date":"2021-11-11","close":22860.043},{"date":"2021-11-12","close":23239.4629},{"date":"2021-11-15","close":23761.166},{"date":"2021-11-16","close":23429.1738},{"date":"2021-11-17","close":22860.043},{"date":"2021-11-18","close":22860.043},{"date":"2021-11-19","close":23381.7461},{"date":"2021-11-22","close":22433.1973},{"date":"2021-11-23","close":21958.9219},{"date":"2021-11-24","close":22860.043},{"date":"2021-11-25","close":22860.043},{"date":"2021-11-26","close":22290.9141},{"date":"2021-11-29","close":21721.7852},{"date":"2021-11-30","close":20630.9531},{"date":"2021-12-01","close":21200.084},{"date":"2021-12-02","close":21816.6367},{"date":"2021-12-03","close":21911.4941},{"date":"2021-12-06","close":21532.0762},{"date":"2021-12-07","close":22954.9004},{"date":"2021-12-08","close":22765.1895},{"date":"2021-12-09","close":23239.4629},{"date":"2021-12-10","close":22860.043},{"date":"2021-12-13","close":23950.875},{"date":"2021-12-14","close":23950.875},{"date":"2021-12-15","close":24425.1484},{"date":"2021-12-16","close":24472.5781},{"date":"2021-12-17","close":23856.0195},{"date":"2021-12-20","close":24045.7305},{"date":"2021-12-21","close":24425.1484},{"date":"2021-12-22","close":26606.8125},{"date":"2021-12-23","close":27223.373},{"date":"2021-12-24","close":27270.8008},{"date":"2021-12-27","close":27507.9355},{"date":"2021-12-28","close":28266.7754},{"date":"2021-12-29","close":30364.1406},{"date":"2021-12-30","close":30364.1406},{"date":"2022-01-03","close":30418.0},{"date":"2022-01-04","close":29792.1328},{"date":"2022-01-05","close":29887.4668},{"date":"2022-01-06","close":31317.4902},{"date":"2022-01-07","close":31222.1562},{"date":"2022-01-10","close":30888.4844},{"date":"2022-01-11","close":31651.1621},{"date":"2022-01-12","close":32795.1797},{"date":"2022-01-13","close":34797.2109},{"date":"2022-01-14","close":36703.9102},{"date":"2022-01-17","close":34987.8789},{"date":"2022-01-18","close":34844.8789},{"date":"2022-01-19","close":34558.8711},{"date":"2022-01-20","close":34558.8711},{"date":"2022-01-21","close":33081.1875},{"date":"2022-01-24","close":33081.1875},{"date":"2022-01-25","close":32413.8418},{"date":"2022-01-26","close":32413.8418},{"date":"2022-01-27","close":32509.1738},{"date":"2022-01-28","close":32652.1777},{"date":"2022-02-03","close":32318.5059},{"date":"2022-02-04","close":32509.1738},{"date":"2022-02-07","close":32509.1738},{"date":"2022-02-08","close":32509.1738},{"date":"2022-02-09","close":32509.1738},{"date":"2022-02-10","close":37371.25},{"date":"2022-02-11","close":38229.2656},{"date":"2022-02-14","close":35750.5586},{"date":"2022-02-15","close":34892.5469},{"date":"2022-02-16","close":36322.5664},{"date":"2022-02-17","close":38610.6016},{"date":"2022-02-18","close":39420.9492},{"date":"2022-02-21","close":40135.9609},{"date":"2022-02-22","close":40135.9609},{"date":"2022-02-23","close":40135.9609},{"date":"2022-02-24","close":36894.5742},{"date":"2022-02-25","close":37514.2539},{"date":"2022-02-28","close":37514.2539},{"date":"2022-03-02","close":37180.582},{"date":"2022-03-03","close":38038.5938},{"date":"2022-03-04","close":38038.5938},{"date":"2022-03-07","close":34415.8711},{"date":"2022-03-08","close":33367.1875},{"date":"2022-03-10","close":33367.1875},{"date":"2022-03-11","close":33557.8594},{"date":"2022-03-14","close":32270.8379},{"date":"2022-03-15","close":32270.8379},{"date":"2022-03-16","close":34320.5391},{"date":"2022-03-17","close":34320.5391},{"date":"2022-03-18","close":35798.2266},{"date":"2022-03-21","close":35655.2227},{"date":"2022-03-22","close":35798.2266},{"date":"2022-03-23","close":37895.5938},{"date":"2022-03-24","close":38324.5977},{"date":"2022-03-25","close":38705.9375},{"date":"2022-03-28","close":40660.3047},{"date":"2022-03-29","close":40946.3086},{"date":"2022-03-30","close":40278.9648},{"date":"2022-03-31","close":39468.6211},{"date":"2022-04-01","close":40040.625},{"date":"2022-04-04","close":39230.2812},{"date":"2022-04-05","close":39277.9453},{"date":"2022-04-06","close":38610.6016},{"date":"2022-04-07","close":38372.2656},{"date":"2022-04-08","close":40040.625},{"date":"2022-04-11","close":40326.6328},{"date":"2022-04-12","close":38467.6055},{"date":"2022-04-13","close":40135.9609},{"date":"2022-04-14","close":38944.2773},{"date":"2022-04-15","close":38658.2695},{"date":"2022-04-18","close":38705.9375},{"date":"2022-04-19","close":39706.957},{"date":"2022-04-20","close":39611.6211},{"date":"2022-04-21","close":39087.2773},{"date":"2022-04-22","close":39087.2773},{"date":"2022-04-25","close":37418.918},{"date":"2022-04-26","close":37418.918},{"date":"2022-04-27","close":36799.2422},{"date":"2022-04-28","close":36322.5664},{"date":"2022-04-29","close":36894.5742},{"date":"2022-05-02","close":36751.5781},{"date":"2022-05-03","close":38038.5938},{"date":"2022-05-04","close":37895.5938},{"date":"2022-05-06","close":37847.9258},{"date":"2022-05-09","close":37254.0},{"date":"2022-05-10","close":36227.2305},{"date":"2022-05-11","close":37180.582},{"date":"2022-05-12","close":36751.5781},{"date":"2022-05-13","close":37943.2617},{"date":"2022-05-16","close":35226.2148},{"date":"2022-05-17","close":36036.5664},{"date":"2022-05-18","close":36084.2344},{"date":"2022-05-19","close":36036.5664},{"date":"2022-05-20","close":35988.8945},{"date":"2022-05-23","close":35321.5547},{"date":"2022-05-24","close":34129.8672},{"date":"2022-05-25","close":34320.5391},{"date":"2022-05-26","close":33748.5312},{"date":"2022-05-27","close":33653.1953},{"date":"2022-05-30","close":34034.5352},{"date":"2022-05-31","close":35369.2227},{"date":"2022-06-02","close":35226.2148},{"date":"2022-06-03","close":36513.2383},{"date":"2022-06-07","close":30519.1875},{"date":"2022-06-08","close":32600.041},{"date":"2022-06-09","close":31262.3496},{"date":"2022-06-10","close":32203.6875},{"date":"2022-06-13","close":30865.9961},{"date":"2022-06-14","close":30865.9961},{"date":"2022-06-15","close":30321.0117},{"date":"2022-06-16","close":30519.1875},{"date":"2022-06-17","close":30519.1875},{"date":"2022-06-20","close":29528.3047},{"date":"2022-06-21","close":29676.9375},{"date":"2022-06-22","close":27695.1719},{"date":"2022-06-23","close":26852.9219},{"date":"2022-06-24","close":28785.1426},{"date":"2022-06-27","close":29181.4941},{"date":"2022-06-28","close":28983.3184},{"date":"2022-06-29","close":28735.5977},{"date":"2022-06-30","close":27397.9082},{"date":"2022-07-01","close":26407.0254},{"date":"2022-07-04","close":25911.582},{"date":"2022-07-05","close":26753.832},{"date":"2022-07-06","close":27001.5527},{"date":"2022-07-07","close":26902.4648},{"date":"2022-07-08","close":26902.4648},{"date":"2022-07-11","close":27992.4355},{"date":"2022-07-12","close":27001.5527},{"date":"2022-07-13","close":27744.7148},{"date":"2022-07-14","close":27695.1719},{"date":"2022-07-15","close":27843.8047},{"date":"2022-07-18","close":28438.334},{"date":"2022-07-19","close":28586.9668},{"date":"2022-07-20","close":28834.6875},{"date":"2022-07-21","close":28884.2305},{"date":"2022-07-22","close":28487.8789},{"date":"2022-07-25","close":28438.334},{"date":"2022-07-26","close":28884.2305},{"date":"2022-07-27","close":28438.334},{"date":"2022-07-28","close":28487.8789},{"date":"2022-07-29","close":28586.9668},{"date":"2022-08-01","close":28884.2305},{"date":"2022-08-02","close":28240.1582},{"date":"2022-08-03","close":28289.7012},{"date":"2022-08-04","close":28289.7012},{"date":"2022-08-05","close":28686.0547},{"date":"2022-08-08","close":28339.2461},{"date":"2022-08-09","close":27150.1875},{"date":"2022-08-10","close":26803.377},{"date":"2022-08-11","close":26506.1133},{"date":"2022-08-12","close":27100.6426},{"date":"2022-08-16","close":27645.627},{"date":"2022-08-17","close":28487.8789},{"date":"2022-08-18","close":27695.1719},{"date":"2022-08-19","close":26952.0098},{"date":"2022-08-22","close":26307.9355},{"date":"2022-08-23","close":25267.5098},{"date":"2022-08-24","close":25366.5977},{"date":"2022-08-25","close":26307.9355},{"date":"2022-08-26","close":26307.9355},{"date":"2022-08-29","close":25465.6855},{"date":"2022-08-30","close":26208.8477},{"date":"2022-08-31","close":26803.377},{"date":"2022-09-01","close":29082.4062},{"date":"2022-09-02","close":28438.334},{"date":"2022-09-05","close":27843.8047},{"date":"2022-09-06","close":28388.791},{"date":"2022-09-07","close":27992.4355},{"date":"2022-09-08","close":27942.8926},{"date":"2022-09-13","close":27893.3477},{"date":"2022-09-14","close":27893.3477},{"date":"2022-09-15","close":27645.627},{"date":"2022-09-16","close":27596.084},{"date":"2022-09-19","close":26605.2012},{"date":"2022-09-20","close":26407.0254},{"date":"2022-09-21","close":26208.8477},{"date":"2022-09-22","close":26258.3926},{"date":"2022-09-23","close":25663.8613},{"date":"2022-09-26","close":24276.627},{"date":"2022-09-27","close":24474.8027},{"date":"2022-09-28","close":23731.6406},{"date":"2022-09-29","close":23285.7441},{"date":"2022-09-30","close":23137.1113},{"date":"2022-10-04","close":22790.3008},{"date":"2022-10-05","close":22344.4043},{"date":"2022-10-06","close":23731.6406},{"date":"2022-10-07","close":23137.1113},{"date":"2022-10-11","close":22443.4941},{"date":"2022-10-12","close":22493.0371},{"date":"2022-10-13","close":22493.0371},{"date":"2022-10-14","close":23137.1113},{"date":"2022-10-17","close":23781.1836},{"date":"2022-10-18","close":24127.9941},{"date":"2022-10-19","close":25217.9648},{"date":"2022-10-20","close":24623.4355},{"date":"2022-10-21","close":24375.7148},{"date":"2022-10-24","close":25069.334},{"date":"2022-10-25","close":25118.877},{"date":"2022-10-26","close":25317.0527},{"date":"2022-10-27","close":25465.6855},{"date":"2022-10-28","close":25911.582},{"date":"2022-10-31","close":27100.6426},{"date":"2022-11-01","close":27546.5391},{"date":"2022-11-02","close":27199.7305},{"date":"2022-11-03","close":27596.084},{"date":"2022-11-04","close":27794.2598},{"date":"2022-11-07","close":27794.2598},{"date":"2022-11-08","close":27992.4355},{"date":"2022-11-09","close":28933.7754},{"date":"2022-11-10","close":28884.2305},{"date":"2022-11-11","close":29131.9512},{"date":"2022-11-14","close":27298.8184},{"date":"2022-11-15","close":27348.3633},{"date":"2022-11-16","close":27348.3633},{"date":"2022-11-17","close":27199.7305},{"date":"2022-11-18","close":26952.0098},{"date":"2022-11-21","close":26456.5684},{"date":"2022-11-22","close":25762.9492},{"date":"2022-11-23","close":25366.5977},{"date":"2022-11-24","close":26159.3047},{"date":"2022-11-25","close":26753.832},{"date":"2022-11-28","close":26753.832},{"date":"2022-11-29","close":26902.4648},{"date":"2022-11-30","close":26704.2891},{"date":"2022-12-01","close":26555.6562},{"date":"2022-12-02","close":26159.3047},{"date":"2022-12-05","close":25713.4062},{"date":"2022-12-06","close":25217.9648},{"date":"2022-12-07","close":24623.4355},{"date":"2022-12-08","close":23929.8184},{"date":"2022-12-09","close":23830.7285},{"date":"2022-12-12","close":23483.9199},{"date":"2022-12-13","close":23632.5527},{"date":"2022-12-14","close":24177.5391},{"date":"2022-12-15","close":24028.9062},{"date":"2022-12-16","close":23781.1836},{"date":"2022-12-19","close":23483.9199},{"date":"2022-12-20","close":22790.3008},{"date":"2022-12-21","close":22344.4043},{"date":"2022-12-22","close":22839.8457},{"date":"2022-12-23","close":21749.875},{"date":"2022-12-26","close":21799.4199},{"date":"2022-12-27","close":21948.0527},{"date":"2022-12-28","close":22396.9883},{"date":"2022-12-29","close":21499.1133},{"date":"2023-01-02","close":20451.5938},{"date":"2023-01-03","close":20651.1211},{"date":"2023-01-04","close":22047.8145},{"date":"2023-01-05","close":22347.1074},{"date":"2023-01-06","close":22546.6348},{"date":"2023-01-09","close":22845.9258},{"date":"2023-01-10","close":22646.3984},{"date":"2023-01-11","close":22945.6895},{"date":"2023-01-12","close":22945.6895},{"date":"2023-01-13","close":22995.5723},{"date":"2023-01-16","close":23045.4531},{"date":"2023-01-17","close":22546.6348},{"date":"2023-01-18","close":22047.8145},{"date":"2023-01-19","close":21848.2871},{"date":"2023-01-20","close":22396.9883},{"date":"2023-01-25","close":23394.627},{"date":"2023-01-26","close":23843.5645},{"date":"2023-01-27","close":23594.1562},{"date":"2023-01-30","close":22895.8086},{"date":"2023-01-31","close":22796.0449},{"date":"2023-02-01","close":23095.3359},{"date":"2023-02-02","close":22945.6895},{"date":"2023-02-03","close":21848.2871},{"date":"2023-02-06","close":21898.1699},{"date":"2023-02-07","close":21898.1699},{"date":"2023-02-08","close":21798.4062},{"date":"2023-02-09","close":21948.0508},{"date":"2023-02-10","close":21349.4688},{"date":"2023-02-13","close":21000.2949},{"date":"2023-02-14","close":21149.9414},{"date":"2023-02-15","close":20651.1211},{"date":"2023-02-16","close":21399.3496},{"date":"2023-02-17","close":21249.7051},{"date":"2023-02-20","close":21000.2949},{"date":"2023-02-21","close":20800.7676},{"date":"2023-02-22","close":20351.8301},{"date":"2023-02-23","close":20651.1211},{"date":"2023-02-24","close":21499.1133},{"date":"2023-02-27","close":21548.9961},{"date":"2023-02-28","close":20950.4121},{"date":"2023-03-02","close":20451.5938},{"date":"2023-03-03","close":21748.5234},{"date":"2023-03-06","close":22796.0449},{"date":"2023-03-07","close":23095.3359},{"date":"2023-03-08","close":25140.4961},{"date":"2023-03-09","close":24492.0293},{"date":"2023-03-10","close":23943.3281},{"date":"2023-03-13","close":23544.2734},{"date":"2023-03-14","close":22247.3438},{"date":"2023-03-15","close":23494.3906},{"date":"2023-03-16","close":24891.0859},{"date":"2023-03-17","close":24392.2656},{"date":"2023-03-20","close":24342.3848},{"date":"2023-03-21","close":24741.4395},{"date":"2023-03-22","close":23843.5645},{"date":"2023-03-23","close":25689.1973},{"date":"2023-03-24","close":29031.2871},{"date":"2023-03-27","close":27484.9453},{"date":"2023-03-28","close":26836.4805},{"date":"2023-03-29","close":25988.4883},{"date":"2023-03-30","close":26038.3711},{"date":"2023-03-31","close":24990.8496},{"date":"2023-04-03","close":26138.1348},{"date":"2023-04-04","close":25539.5508},{"date":"2023-04-05","close":26088.252},{"date":"2023-04-06","close":27435.0645},{"date":"2023-04-07","close":29131.0508},{"date":"2023-04-10","close":28133.4121},{"date":"2023-04-11","close":29879.2793},{"date":"2023-04-12","close":31325.8555},{"date":"2023-04-13","close":30577.627},{"date":"2023-04-14","close":31126.3281},{"date":"2023-04-17","close":30976.6816},{"date":"2023-04-18","close":30128.6895},{"date":"2023-04-19","close":30827.0352},{"date":"2023-04-20","close":29729.6328},{"date":"2023-04-21","close":28881.6406},{"date":"2023-04-24","close":27933.8828},{"date":"2023-04-25","close":27235.5371},{"date":"2023-04-26","close":27534.8281},{"date":"2023-04-27","close":27734.3555},{"date":"2023-04-28","close":27385.1816},{"date":"2023-05-02","close":27435.0645},{"date":"2023-05-03","close":26786.5996},{"date":"2023-05-04","close":26836.4805},{"date":"2023-05-08","close":26587.0723},{"date":"2023-05-09","close":26138.1348},{"date":"2023-05-10","close":26437.4258},{"date":"2023-05-11","close":26587.0723},{"date":"2023-05-12","close":25938.6055},{"date":"2023-05-15","close":25489.668},{"date":"2023-05-16","close":25240.2598},{"date":"2023-05-17","close":25788.9609},{"date":"2023-05-18","close":26188.0156},{"date":"2023-05-19","close":26587.0723},{"date":"2023-05-22","close":26636.9531},{"date":"2023-05-23","close":26886.3633},{"date":"2023-05-24","close":27085.8906},{"date":"2023-05-25","close":26736.7168},{"date":"2023-05-26","close":26537.1895},{"date":"2023-05-30","close":26886.3633},{"date":"2023-05-31","close":26786.5996},{"date":"2023-06-01","close":26786.5996},{"date":"2023-06-02","close":26786.5996},{"date":"2023-06-05","close":26686.8359},{"date":"2023-06-07","close":27285.418},{"date":"2023-06-08","close":26936.2441},{"date":"2023-06-09","close":29829.3965},{"date":"2023-06-12","close":30477.8633},{"date":"2023-06-13","close":30477.8633},{"date":"2023-06-14","close":29879.2793},{"date":"2023-06-15","close":29829.3965},{"date":"2023-06-16","close":29530.1055},{"date":"2023-06-19","close":29280.6953},{"date":"2023-06-20","close":28532.4668},{"date":"2023-06-21","close":29629.8691},{"date":"2023-06-22","close":29629.8691},{"date":"2023-06-23","close":32473.1406},{"date":"2023-06-26","close":32772.4297},{"date":"2023-06-27","close":32672.668},{"date":"2023-06-28","close":31774.793},{"date":"2023-06-29","close":31675.0293},{"date":"2023-06-30","close":31774.793},{"date":"2023-07-03","close":31874.5566},{"date":"2023-07-04","close":32922.0781},{"date":"2023-07-05","close":33021.8398},{"date":"2023-07-06","close":32024.2031},{"date":"2023-07-07","close":31724.9102},{"date":"2023-07-10","close":34817.5898},{"date":"2023-07-11","close":36563.457},{"date":"2023-07-12","close":36812.8672},{"date":"2023-07-13","close":37710.7422},{"date":"2023-07-14","close":37860.3906},{"date":"2023-07-17","close":39007.6719},{"date":"2023-07-18","close":38808.1445},{"date":"2023-07-19","close":37660.8594},{"date":"2023-07-20","close":38059.918},{"date":"2023-07-21","close":39356.8477},{"date":"2023-07-24","close":39007.6719},{"date":"2023-07-25","close":37960.1523},{"date":"2023-07-26","close":37012.3945},{"date":"2023-07-27","close":36413.8125},{"date":"2023-07-28","close":37461.332},{"date":"2023-07-31","close":37361.5703},{"date":"2023-08-01","close":37062.2773},{"date":"2023-08-02","close":35865.1133},{"date":"2023-08-03","close":35665.582},{"date":"2023-08-04","close":36064.6406},{"date":"2023-08-07","close":34717.8281},{"date":"2023-08-08","close":39955.4297},{"date":"2023-08-09","close":42449.5273},{"date":"2023-08-10","close":42748.8203},{"date":"2023-08-11","close":43048.1094},{"date":"2023-08-14","close":49383.1172},{"date":"2023-08-16","close":48585.0039},{"date":"2023-08-17","close":48934.1797},{"date":"2023-08-18","close":50680.0469},{"date":"2023-08-21","close":54371.3086},{"date":"2023-08-22","close":54770.3633},{"date":"2023-08-23","close":57563.7539},{"date":"2023-08-24","close":57064.9336},{"date":"2023-08-25","close":56965.168},{"date":"2023-08-28","close":54371.3086},{"date":"2023-08-29","close":55967.5312},{"date":"2023-08-30","close":56067.2969},{"date":"2023-08-31","close":59559.0312},{"date":"2023-09-01","close":57863.043},{"date":"2023-09-04","close":54870.1289},{"date":"2023-09-05","close":54570.8359},{"date":"2023-09-06","close":52874.8516},{"date":"2023-09-07","close":50779.8086},{"date":"2023-09-08","close":50979.3359},{"date":"2023-09-11","close":49981.6992},{"date":"2023-09-12","close":49283.3516},{"date":"2023-09-13","close":49283.3516},{"date":"2023-09-14","close":51976.9766},{"date":"2023-09-15","close":52176.5039},{"date":"2023-09-18","close":51178.8672},{"date":"2023-09-19","close":51478.1562},{"date":"2023-09-20","close":51079.1016},{"date":"2023-09-21","close":49782.1719},{"date":"2023-09-22","close":50779.8086},{"date":"2023-09-25","close":48385.4766},{"date":"2023-09-26","close":49033.9414},{"date":"2023-09-27","close":49832.0547},{"date":"2023-10-04","close":48185.9492},{"date":"2023-10-05","close":48435.3594},{"date":"2023-10-06","close":52176.5039},{"date":"2023-10-10","close":51877.2109},{"date":"2023-10-11","close":52675.3242},{"date":"2023-10-12","close":54770.3633},{"date":"2023-10-13","close":52974.6133},{"date":"2023-10-16","close":52874.8516},{"date":"2023-10-17","close":53074.3789},{"date":"2023-10-18","close":51677.6836},{"date":"2023-10-19","close":52974.6133},{"date":"2023-10-20","close":50879.5742},{"date":"2023-10-23","close":54870.1289},{"date":"2023-10-24","close":55169.4219},{"date":"2023-10-25","close":52176.5039},{"date":"2023-10-26","close":49383.1172},{"date":"2023-10-27","close":50779.8086},{"date":"2023-10-30","close":51278.6289},{"date":"2023-10-31","close":49532.7617},{"date":"2023-11-01","close":46340.3164},{"date":"2023-11-02","close":51478.1562},{"date":"2023-11-03","close":52176.5039},{"date":"2023-11-06","close":53772.7266},{"date":"2023-11-07","close":50879.5742},{"date":"2023-11-08","close":50480.5195},{"date":"2023-11-09","close":49981.6992},{"date":"2023-11-10","close":50979.3359},{"date":"2023-11-13","close":50181.2266},{"date":"2023-11-14","close":50081.4609},{"date":"2023-11-15","close":51577.9219},{"date":"2023-11-16","close":52076.7422},{"date":"2023-11-17","close":50779.8086},{"date":"2023-11-20","close":50779.8086},{"date":"2023-11-21","close":50879.5742},{"date":"2023-11-22","close":51178.8672},{"date":"2023-11-23","close":49981.6992},{"date":"2023-11-24","close":48884.2969},{"date":"2023-11-27","close":48036.3047},{"date":"2023-11-28","close":48036.3047},{"date":"2023-11-29","close":47487.6016},{"date":"2023-11-30","close":47587.3672},{"date":"2023-12-01","close":44993.5039},{"date":"2023-12-04","close":43447.1641},{"date":"2023-12-05","close":43297.5195},{"date":"2023-12-06","close":43397.2852},{"date":"2023-12-07","close":42299.8828},{"date":"2023-12-08","close":45242.9141},{"date":"2023-12-11","close":44843.8594},{"date":"2023-12-12","close":44095.6289},{"date":"2023-12-13","close":43397.2852},{"date":"2023-12-14","close":43546.9297},{"date":"2023-12-15","close":43546.9297},{"date":"2023-12-18","close":44045.75},{"date":"2023-12-19","close":43596.8125},{"date":"2023-12-20","close":46190.6719},{"date":"2023-12-21","close":46041.0273},{"date":"2023-12-22","close":44644.332},{"date":"2023-12-26","close":42250.0},{"date":"2023-12-27","close":42400.0},{"date":"2023-12-28","close":43350.0},{"date":"2024-01-02","close":42050.0},{"date":"2024-01-03","close":39800.0},{"date":"2024-01-04","close":39250.0},{"date":"2024-01-05","close":39600.0},{"date":"2024-01-08","close":38950.0},{"date":"2024-01-09","close":38450.0},{"date":"2024-01-10","close":38600.0},{"date":"2024-01-11","close":38000.0},{"date":"2024-01-12","close":38000.0},{"date":"2024-01-15","close":36150.0},{"date":"2024-01-16","close":37650.0},{"date":"2024-01-17","close":38700.0},{"date":"2024-01-18","close":37400.0},{"date":"2024-01-19","close":40750.0},{"date":"2024-01-22","close":40100.0},{"date":"2024-01-23","close":38350.0},{"date":"2024-01-24","close":39000.0},{"date":"2024-01-25","close":37500.0},{"date":"2024-01-26","close":39650.0},{"date":"2024-01-29","close":39200.0},{"date":"2024-01-30","close":38600.0},{"date":"2024-01-31","close":37650.0},{"date":"2024-02-01","close":37900.0},{"date":"2024-02-02","close":39650.0},{"date":"2024-02-05","close":38850.0},{"date":"2024-02-06","close":38550.0},{"date":"2024-02-07","close":38000.0},{"date":"2024-02-08","close":38100.0},{"date":"2024-02-13","close":36800.0},{"date":"2024-02-14","close":36250.0},{"date":"2024-02-15","close":37400.0},{"date":"2024-02-16","close":37850.0},{"date":"2024-02-19","close":38600.0},{"date":"2024-02-20","close":40250.0},{"date":"2024-02-21","close":40400.0},{"date":"2024-02-22","close":41050.0},{"date":"2024-02-23","close":39700.0},{"date":"2024-02-26","close":39000.0},{"date":"2024-02-27","close":37650.0},{"date":"2024-02-28","close":36800.0},{"date":"2024-02-29","close":36200.0},{"date":"2024-03-04","close":37050.0},{"date":"2024-03-05","close":36350.0},{"date":"2024-03-06","close":36200.0},{"date":"2024-03-07","close":35900.0},{"date":"2024-03-08","close":34600.0},{"date":"2024-03-11","close":34100.0},{"date":"2024-03-12","close":35100.0},{"date":"2024-03-13","close":34500.0},{"date":"2024-03-14","close":33800.0},{"date":"2024-03-15","close":34000.0},{"date":"2024-03-18","close":34050.0},{"date":"2024-03-19","close":33500.0},{"date":"2024-03-20","close":33050.0},{"date":"2024-03-21","close":33050.0},{"date":"2024-03-22","close":32650.0},{"date":"2024-03-25","close":32150.0},{"date":"2024-03-26","close":31800.0},{"date":"2024-03-27","close":31200.0},{"date":"2024-03-28","close":31150.0},{"date":"2024-03-29","close":31200.0},{"date":"2024-04-01","close":31950.0},{"date":"2024-04-02","close":31000.0},{"date":"2024-04-03","close":32700.0},{"date":"2024-04-04","close":32550.0},{"date":"2024-04-05","close":34900.0},{"date":"2024-04-08","close":33750.0},{"date":"2024-04-09","close":32350.0},{"date":"2024-04-11","close":31400.0},{"date":"2024-04-12","close":31900.0},{"date":"2024-04-15","close":30000.0},{"date":"2024-04-16","close":31300.0},{"date":"2024-04-17","close":33700.0},{"date":"2024-04-18","close":34250.0},{"date":"2024-04-19","close":33200.0},{"date":"2024-04-22","close":33100.0},{"date":"2024-04-23","close":32400.0},{"date":"2024-04-24","close":32650.0},{"date":"2024-04-25","close":32200.0},{"date":"2024-04-26","close":32650.0},{"date":"2024-04-29","close":33700.0},{"date":"2024-04-30","close":33850.0},{"date":"2024-05-02","close":33300.0},{"date":"2024-05-03","close":33800.0},{"date":"2024-05-07","close":34450.0},{"date":"2024-05-08","close":36450.0},{"date":"2024-05-09","close":34200.0},{"date":"2024-05-10","close":34000.0},{"date":"2024-05-13","close":33500.0},{"date":"2024-05-14","close":34000.0},{"date":"2024-05-16","close":31800.0},{"date":"2024-05-17","close":31900.0},{"date":"2024-05-20","close":31450.0},{"date":"2024-05-21","close":30650.0},{"date":"2024-05-22","close":32350.0},{"date":"2024-05-23","close":32200.0},{"date":"2024-05-24","close":31050.0},{"date":"2024-05-27","close":31050.0},{"date":"2024-05-28","close":31200.0},{"date":"2024-05-29","close":31000.0},{"date":"2024-05-30","close":30300.0},{"date":"2024-05-31","close":31600.0},{"date":"2024-06-03","close":31500.0},{"date":"2024-06-04","close":31050.0},{"date":"2024-06-05","close":30800.0},{"date":"2024-06-07","close":30400.0},{"date":"2024-06-10","close":30550.0},{"date":"2024-06-11","close":30400.0},{"date":"2024-06-12","close":33600.0},{"date":"2024-06-13","close":34450.0},{"date":"2024-06-14","close":32900.0},{"date":"2024-06-17","close":32000.0},{"date":"2024-06-18","close":30450.0},{"date":"2024-06-19","close":37750.0},{"date":"2024-06-20","close":34750.0},{"date":"2024-06-21","close":32400.0},{"date":"2024-06-24","close":30900.0},{"date":"2024-06-25","close":30000.0},{"date":"2024-06-26","close":30550.0},{"date":"2024-06-27","close":29400.0},{"date":"2024-06-28","close":29650.0},{"date":"2024-07-01","close":29300.0},{"date":"2024-07-02","close":30500.0},{"date":"2024-07-03","close":28400.0},{"date":"2024-07-04","close":27650.0},{"date":"2024-07-05","close":26750.0},{"date":"2024-07-08","close":27050.0},{"date":"2024-07-09","close":28150.0},{"date":"2024-07-10","close":28400.0},{"date":"2024-07-11","close":27650.0},{"date":"2024-07-12","close":27800.0},{"date":"2024-07-15","close":26750.0},{"date":"2024-07-16","close":26800.0},{"date":"2024-07-17","close":26300.0},{"date":"2024-07-18","close":25600.0},{"date":"2024-07-19","close":25600.0},{"date":"2024-07-22","close":24500.0},{"date":"2024-07-23","close":27100.0},{"date":"2024-07-24","close":27300.0},{"date":"2024-07-25","close":28500.0},{"date":"2024-07-26","close":29750.0},{"date":"2024-07-29","close":31650.0},{"date":"2024-07-30","close":29850.0},{"date":"2024-07-31","close":29900.0},{"date":"2024-08-01","close":29850.0},{"date":"2024-08-02","close":29000.0},{"date":"2024-08-05","close":25950.0},{"date":"2024-08-06","close":29200.0},{"date":"2024-08-07","close":31000.0},{"date":"2024-08-08","close":30100.0},{"date":"2024-08-09","close":30600.0},{"date":"2024-08-12","close":33000.0},{"date":"2024-08-13","close":30700.0},{"date":"2024-08-14","close":29800.0},{"date":"2024-08-16","close":29150.0},{"date":"2024-08-19","close":29850.0},{"date":"2024-08-20","close":30200.0},{"date":"2024-08-21","close":29050.0},{"date":"2024-08-22","close":28100.0},{"date":"2024-08-23","close":28250.0},{"date":"2024-08-26","close":27700.0},{"date":"2024-08-27","close":27050.0},{"date":"2024-08-28","close":26350.0},{"date":"2024-08-29","close":26550.0},{"date":"2024-08-30","close":25550.0},{"date":"2024-09-02","close":25500.0},{"date":"2024-09-03","close":26250.0},{"date":"2024-09-04","close":25150.0},{"date":"2024-09-05","close":24300.0},{"date":"2024-09-06","close":22950.0},{"date":"2024-09-09","close":22900.0},{"date":"2024-09-10","close":22800.0},{"date":"2024-09-11","close":22450.0},{"date":"2024-09-12","close":23100.0},{"date":"2024-09-13","close":25900.0},{"date":"2024-09-19","close":25950.0},{"date":"2024-09-20","close":26000.0},{"date":"2024-09-23","close":27150.0},{"date":"2024-09-24","close":26600.0},{"date":"2024-09-25","close":25700.0},{"date":"2024-09-26","close":26900.0},{"date":"2024-09-27","close":28100.0},{"date":"2024-09-30","close":28100.0},{"date":"2024-10-02","close":28100.0},{"date":"2024-10-04","close":28450.0},{"date":"2024-10-07","close":29000.0},{"date":"2024-10-08","close":28450.0},{"date":"2024-10-10","close":28550.0},{"date":"2024-10-11","close":27600.0},{"date":"2024-10-14","close":27600.0},{"date":"2024-10-15","close":29750.0},{"date":"2024-10-16","close":28800.0},{"date":"2024-10-17","close":28550.0},{"date":"2024-10-18","close":26650.0},{"date":"2024-10-21","close":26000.0},{"date":"2024-10-22","close":25300.0},{"date":"2024-10-23","close":26800.0},{"date":"2024-10-24","close":29000.0},{"date":"2024-10-25","close":27000.0},{"date":"2024-10-28","close":25950.0},{"date":"2024-10-29","close":25900.0},{"date":"2024-10-30","close":24950.0},{"date":"2024-10-31","close":24800.0},{"date":"2024-11-01","close":25500.0},{"date":"2024-11-04","close":25850.0},{"date":"2024-11-05","close":25100.0},{"date":"2024-11-06","close":23650.0},{"date":"2024-11-07","close":25250.0},{"date":"2024-11-08","close":24650.0},{"date":"2024-11-11","close":23700.0},{"date":"2024-11-12","close":24850.0},{"date":"2024-11-13","close":23900.0},{"date":"2024-11-14","close":23150.0},{"date":"2024-11-15","close":24050.0},{"date":"2024-11-18","close":26450.0},{"date":"2024-11-19","close":25650.0},{"date":"2024-11-20","close":26100.0},{"date":"2024-11-21","close":26350.0},{"date":"2024-11-22","close":25700.0},{"date":"2024-11-25","close":25750.0},{"date":"2024-11-26","close":24950.0},{"date":"2024-11-27","close":25300.0},{"date":"2024-11-28","close":26250.0},{"date":"2024-11-29","close":24800.0},{"date":"2024-12-02","close":23900.0},{"date":"2024-12-03","close":23900.0},{"date":"2024-12-04","close":23150.0},{"date":"2024-12-05","close":23000.0},{"date":"2024-12-06","close":23750.0},{"date":"2024-12-09","close":20900.0},{"date":"2024-12-10","close":26600.0},{"date":"2024-12-11","close":25250.0},{"date":"2024-12-12","close":25800.0},{"date":"2024-12-13","close":25100.0},{"date":"2024-12-16","close":24850.0},{"date":"2024-12-17","close":25350.0},{"date":"2024-12-18","close":27450.0},{"date":"2024-12-19","close":26950.0},{"date":"2024-12-20","close":26300.0},{"date":"2024-12-23","close":27450.0},{"date":"2024-12-24","close":26600.0},{"date":"2024-12-26","close":29300.0},{"date":"2024-12-27","close":29300.0},{"date":"2024-12-30","close":28800.0},{"date":"2025-01-02","close":28750.0},{"date":"2025-01-03","close":29000.0},{"date":"2025-01-06","close":28600.0},{"date":"2025-01-07","close":27400.0},{"date":"2025-01-08","close":27350.0},{"date":"2025-01-09","close":27900.0},{"date":"2025-01-10","close":26950.0},{"date":"2025-01-13","close":27200.0},{"date":"2025-01-14","close":27650.0},{"date":"2025-01-15","close":27250.0},{"date":"2025-01-16","close":27300.0},{"date":"2025-01-17","close":27400.0},{"date":"2025-01-20","close":27550.0},{"date":"2025-01-21","close":27150.0},{"date":"2025-01-22","close":26300.0},{"date":"2025-01-23","close":27050.0},{"date":"2025-01-24","close":26450.0},{"date":"2025-01-31","close":25550.0},{"date":"2025-02-03","close":24650.0},{"date":"2025-02-04","close":24100.0},{"date":"2025-02-05","close":24000.0},{"date":"2025-02-06","close":23450.0},{"date":"2025-02-07","close":22150.0},{"date":"2025-02-10","close":22700.0},{"date":"2025-02-11","close":23500.0},{"date":"2025-02-12","close":25150.0},{"date":"2025-02-13","close":24050.0},{"date":"2025-02-14","close":22900.0},{"date":"2025-02-17","close":21400.0},{"date":"2025-02-18","close":20900.0},{"date":"2025-02-19","close":21050.0},{"date":"2025-02-20","close":21650.0},{"date":"2025-02-21","close":21650.0},{"date":"2025-02-24","close":20700.0},{"date":"2025-02-25","close":20650.0},{"date":"2025-02-26","close":20050.0},{"date":"2025-02-27","close":19360.0},{"date":"2025-02-28","close":18420.0},{"date":"2025-03-04","close":17930.0},{"date":"2025-03-05","close":17840.0},{"date":"2025-03-06","close":17110.0},{"date":"2025-03-07","close":16590.0},{"date":"2025-03-10","close":17000.0},{"date":"2025-03-11","close":16740.0},{"date":"2025-03-12","close":17250.0},{"date":"2025-03-13","close":17130.0},{"date":"2025-03-14","close":16430.0},{"date":"2025-03-17","close":16780.0},{"date":"2025-03-18","close":16470.0},{"date":"2025-03-19","close":16100.0},{"date":"2025-03-20","close":16280.0},{"date":"2025-03-21","close":16710.0},{"date":"2025-03-24","close":16730.0},{"date":"2025-03-25","close":16300.0},{"date":"2025-03-26","close":14100.0},{"date":"2025-03-27","close":13240.0},{"date":"2025-03-28","close":12950.0},{"date":"2025-03-31","close":12300.0},{"date":"2025-04-01","close":13000.0},{"date":"2025-04-02","close":12800.0},{"date":"2025-04-03","close":12730.0},{"date":"2025-04-04","close":12600.0},{"date":"2025-04-07","close":11500.0},{"date":"2025-04-08","close":11440.0},{"date":"2025-04-09","close":11300.0},{"date":"2025-04-10","close":12600.0},{"date":"2025-04-11","close":12900.0},{"date":"2025-04-14","close":13300.0},{"date":"2025-04-15","close":13220.0},{"date":"2025-04-16","close":12800.0},{"date":"2025-04-17","close":12830.0},{"date":"2025-04-18","close":12770.0},{"date":"2025-04-21","close":12760.0},{"date":"2025-04-22","close":12350.0},{"date":"2025-04-23","close":12630.0},{"date":"2025-04-24","close":12660.0},{"date":"2025-04-25","close":12860.0},{"date":"2025-04-28","close":12650.0},{"date":"2025-04-29","close":12470.0},{"date":"2025-04-30","close":12200.0},{"date":"2025-05-02","close":12110.0},{"date":"2025-05-07","close":12000.0},{"date":"2025-05-08","close":12000.0},{"date":"2025-05-09","close":11680.0},{"date":"2025-05-12","close":11980.0},{"date":"2025-05-13","close":12090.0},{"date":"2025-05-14","close":11710.0},{"date":"2025-05-15","close":11650.0},{"date":"2025-05-16","close":11410.0},{"date":"2025-05-19","close":11380.0},{"date":"2025-05-20","close":10920.0},{"date":"2025-05-21","close":10920.0},{"date":"2025-05-22","close":10940.0},{"date":"2025-05-23","close":10890.0},{"date":"2025-05-26","close":10890.0},{"date":"2025-05-27","close":10730.0},{"date":"2025-05-28","close":11130.0},{"date":"2025-05-29","close":11350.0},{"date":"2025-05-30","close":11240.0},{"date":"2025-06-02","close":10900.0},{"date":"2025-06-04","close":11420.0},{"date":"2025-06-05","close":11790.0},{"date":"2025-06-09","close":11410.0},{"date":"2025-06-10","close":11150.0},{"date":"2025-06-11","close":11120.0},{"date":"2025-06-12","close":11100.0},{"date":"2025-06-13","close":10680.0},{"date":"2025-06-16","close":10320.0},{"date":"2025-06-17","close":10390.0},{"date":"2025-06-18","close":10240.0},{"date":"2025-06-19","close":10280.0},{"date":"2025-06-20","close":10430.0},{"date":"2025-06-23","close":10180.0},{"date":"2025-06-24","close":10700.0},{"date":"2025-06-25","close":10660.0},{"date":"2025-06-26","close":10250.0},{"date":"2025-06-27","close":10000.0},{"date":"2025-06-30","close":9920.0},{"date":"2025-07-01","close":10040.0},{"date":"2025-07-02","close":10100.0},{"date":"2025-07-03","close":10330.0},{"date":"2025-07-04","close":10040.0},{"date":"2025-07-07","close":9960.0},{"date":"2025-07-08","close":9700.0},{"date":"2025-07-09","close":9890.0},{"date":"2025-07-10","close":10080.0},{"date":"2025-07-11","close":10360.0},{"date":"2025-07-14","close":10790.0},{"date":"2025-07-15","close":10730.0},{"date":"2025-07-16","close":10500.0},{"date":"2025-07-17","close":10570.0},{"date":"2025-07-18","close":10850.0},{"date":"2025-07-21","close":11100.0},{"date":"2025-07-22","close":11020.0},{"date":"2025-07-23","close":11190.0},{"date":"2025-07-24","close":11260.0},{"date":"2025-07-25","close":11150.0},{"date":"2025-07-28","close":11070.0},{"date":"2025-07-29","close":11030.0},{"date":"2025-07-30","close":11140.0},{"date":"2025-07-31","close":11000.0},{"date":"2025-08-01","close":10370.0},{"date":"2025-08-04","close":10510.0},{"date":"2025-08-05","close":10550.0},{"date":"2025-08-06","close":10630.0},{"date":"2025-08-07","close":10580.0},{"date":"2025-08-08","close":10430.0},{"date":"2025-08-11","close":10540.0},{"date":"2025-08-12","close":10210.0},{"date":"2025-08-13","close":10210.0},{"date":"2025-08-14","close":10250.0},{"date":"2025-08-18","close":10020.0},{"date":"2025-08-19","close":10020.0},{"date":"2025-08-20","close":10060.0},{"date":"2025-08-21","close":9710.0},{"date":"2025-08-22","close":9790.0},{"date":"2025-08-25","close":9750.0},{"date":"2025-08-26","close":9640.0},{"date":"2025-08-27","close":9970.0},{"date":"2025-08-28","close":9770.0},{"date":"2025-08-29","close":9690.0},{"date":"2025-09-01","close":9090.0},{"date":"2025-09-02","close":9380.0},{"date":"2025-09-03","close":9520.0},{"date":"2025-09-04","close":9460.0},{"date":"2025-09-05","close":9880.0},{"date":"2025-09-08","close":9770.0},{"date":"2025-09-09","close":9750.0},{"date":"2025-09-10","close":9750.0},{"date":"2025-09-11","close":9670.0},{"date":"2025-09-12","close":9740.0},{"date":"2025-09-15","close":9870.0},{"date":"2025-09-16","close":9840.0},{"date":"2025-09-17","close":9850.0},{"date":"2025-09-18","close":9900.0},{"date":"2025-09-19","close":9750.0},{"date":"2025-09-22","close":9920.0},{"date":"2025-09-23","close":10200.0},{"date":"2025-09-24","close":9930.0},{"date":"2025-09-25","close":10040.0},{"date":"2025-09-26","close":9690.0},{"date":"2025-09-29","close":9720.0},{"date":"2025-09-30","close":9530.0},{"date":"2025-10-01","close":9310.0},{"date":"2025-10-02","close":9220.0},{"date":"2025-10-10","close":9200.0},{"date":"2025-10-13","close":9590.0},{"date":"2025-10-14","close":9550.0},{"date":"2025-10-15","close":9820.0},{"date":"2025-10-16","close":10020.0},{"date":"2025-10-17","close":10140.0},{"date":"2025-10-20","close":10200.0},{"date":"2025-10-21","close":10140.0},{"date":"2025-10-22","close":10330.0},{"date":"2025-10-23","close":10110.0},{"date":"2025-10-24","close":10240.0},{"date":"2025-10-27","close":10050.0},{"date":"2025-10-28","close":9870.0},{"date":"2025-10-29","close":9660.0},{"date":"2025-10-30","close":9380.0},{"date":"2025-10-31","close":9330.0},{"date":"2025-11-03","close":9060.0},{"date":"2025-11-04","close":9050.0},{"date":"2025-11-05","close":8630.0},{"date":"2025-11-06","close":8830.0},{"date":"2025-11-07","close":8670.0},{"date":"2025-11-10","close":8780.0},{"date":"2025-11-11","close":8430.0},{"date":"2025-11-12","close":8530.0},{"date":"2025-11-13","close":8490.0},{"date":"2025-11-14","close":8180.0},{"date":"2025-11-17","close":7830.0},{"date":"2025-11-18","close":7580.0},{"date":"2025-11-19","close":7590.0},{"date":"2025-11-20","close":8340.0},{"date":"2025-11-21","close":9000.0},{"date":"2025-11-24","close":8410.0},{"date":"2025-11-25","close":8090.0},{"date":"2025-11-26","close":8510.0},{"date":"2025-11-27","close":8240.0},{"date":"2025-11-28","close":8160.0},{"date":"2025-12-01","close":8250.0},{"date":"2025-12-02","close":8280.0},{"date":"2025-12-03","close":8360.0},{"date":"2025-12-04","close":8400.0},{"date":"2025-12-05","close":8420.0},{"date":"2025-12-08","close":8350.0},{"date":"2025-12-09","close":7970.0},{"date":"2025-12-10","close":7750.0},{"date":"2025-12-11","close":8180.0},{"date":"2025-12-12","close":7860.0},{"date":"2025-12-15","close":7870.0},{"date":"2025-12-16","close":7860.0},{"date":"2025-12-17","close":8030.0},{"date":"2025-12-18","close":8140.0},{"date":"2025-12-19","close":8330.0},{"date":"2025-12-22","close":8340.0},{"date":"2025-12-23","close":8040.0},{"date":"2025-12-24","close":8120.0},{"date":"2025-12-26","close":7850.0},{"date":"2025-12-29","close":7930.0},{"date":"2025-12-30","close":8090.0},{"date":"2026-01-02","close":8110.0},{"date":"2026-01-05","close":8240.0},{"date":"2026-01-06","close":8020.0},{"date":"2026-01-07","close":7770.0},{"date":"2026-01-08","close":7570.0},{"date":"2026-01-09","close":7610.0},{"date":"2026-01-12","close":7670.0},{"date":"2026-01-13","close":7590.0},{"date":"2026-01-14","close":7430.0},{"date":"2026-01-15","close":7290.0},{"date":"2026-01-16","close":7100.0},{"date":"2026-01-19","close":7590.0},{"date":"2026-01-20","close":7670.0},{"date":"2026-01-21","close":7350.0},{"date":"2026-01-22","close":7840.0},{"date":"2026-01-23","close":8120.0},{"date":"2026-01-26","close":8440.0},{"date":"2026-01-27","close":8450.0},{"date":"2026-01-28","close":8450.0},{"date":"2026-01-29","close":8350.0},{"date":"2026-01-30","close":8200.0},{"date":"2026-02-02","close":7840.0},{"date":"2026-02-03","close":8030.0},{"date":"2026-02-04","close":7990.0},{"date":"2026-02-05","close":7670.0},{"date":"2026-02-06","close":7300.0},{"date":"2026-02-09","close":7350.0},{"date":"2026-02-10","close":7530.0},{"date":"2026-02-11","close":7850.0},{"date":"2026-02-12","close":7620.0},{"date":"2026-02-13","close":7310.0},{"date":"2026-02-19","close":7230.0},{"date":"2026-02-20","close":7170.0},{"date":"2026-02-23","close":8380.0},{"date":"2026-02-24","close":8400.0},{"date":"2026-02-25","close":7890.0},{"date":"2026-02-26","close":7550.0},{"date":"2026-02-27","close":7230.0},{"date":"2026-03-03","close":6900.0},{"date":"2026-03-04","close":5960.0},{"date":"2026-03-05","close":6550.0},{"date":"2026-03-06","close":6440.0},{"date":"2026-03-09","close":6270.0},{"date":"2026-03-10","close":6420.0},{"date":"2026-03-11","close":6260.0},{"date":"2026-03-12","close":6520.0},{"date":"2026-03-13","close":6350.0},{"date":"2026-03-16","close":6360.0},{"date":"2026-03-17","close":6670.0},{"date":"2026-03-18","close":7150.0},{"date":"2026-03-19","close":6710.0},{"date":"2026-03-20","close":6740.0},{"date":"2026-03-23","close":6750.0},{"date":"2026-03-24","close":6710.0},{"date":"2026-03-25","close":7010.0},{"date":"2026-03-26","close":6790.0},{"date":"2026-03-27","close":6800.0},{"date":"2026-03-30","close":6600.0},{"date":"2026-03-31","close":6240.0},{"date":"2026-04-01","close":6540.0},{"date":"2026-04-02","close":6140.0},{"date":"2026-04-03","close":6240.0},{"date":"2026-04-06","close":6230.0},{"date":"2026-04-07","close":6090.0},{"date":"2026-04-08","close":6230.0},{"date":"2026-04-09","close":6030.0},{"date":"2026-04-10","close":6320.0},{"date":"2026-04-13","close":6160.0},{"date":"2026-04-14","close":6320.0},{"date":"2026-04-15","close":6370.0},{"date":"2026-04-16","close":6480.0},{"date":"2026-04-17","close":6560.0},{"date":"2026-04-20","close":6750.0},{"date":"2026-04-21","close":6740.0},{"date":"2026-04-22","close":6610.0},{"date":"2026-04-23","close":6460.0},{"date":"2026-04-24","close":6570.0},{"date":"2026-04-27","close":6730.0},{"date":"2026-04-28","close":7020.0},{"date":"2026-04-29","close":7310.0},{"date":"2026-04-30","close":7520.0},{"date":"2026-05-04","close":7110.0},{"date":"2026-05-06","close":7170.0},{"date":"2026-05-07","close":6990.0},{"date":"2026-05-08","close":7000.0},{"date":"2026-05-11","close":7630.0},{"date":"2026-05-12","close":7250.0},{"date":"2026-05-13","close":7710.0},{"date":"2026-05-14","close":7590.0},{"date":"2026-05-15","close":6940.0},{"date":"2026-05-18","close":6710.0},{"date":"2026-05-19","close":6550.0},{"date":"2026-05-20","close":6160.0},{"date":"2026-05-21","close":6160.0},{"date":"2026-05-22","close":6230.0},{"date":"2026-05-26","close":5910.0},{"date":"2026-05-27","close":5560.0},{"date":"2026-05-28","close":5300.0},{"date":"2026-05-29","close":5020.0},{"date":"2026-06-01","close":4795.0},{"date":"2026-06-02","close":4760.0},{"date":"2026-06-04","close":4905.0},{"date":"2026-06-05","close":4740.0},{"date":"2026-06-08","close":4325.0},{"date":"2026-06-09","close":4335.0},{"date":"2026-06-10","close":4240.0},{"date":"2026-06-11","close":4270.0},{"date":"2026-06-12","close":4270.0},{"date":"2026-06-15","close":4400.0},{"date":"2026-06-16","close":4410.0},{"date":"2026-06-17","close":4450.0},{"date":"2026-06-18","close":4325.0},{"date":"2026-06-19","close":4165.0},{"date":"2026-06-22","close":4075.0},{"date":"2026-06-23","close":3940.0},{"date":"2026-06-24","close":4070.0},{"date":"2026-06-25","close":3830.0},{"date":"2026-06-26","close":3555.0},{"date":"2026-06-29","close":4020.0},{"date":"2026-06-30","close":4025.0},{"date":"2026-07-01","close":3915.0},{"date":"2026-07-02","close":3805.0},{"date":"2026-07-03","close":3990.0},{"date":"2026-07-06","close":3935.0},{"date":"2026-07-07","close":3930.0},{"date":"2026-07-08","close":3810.0},{"date":"2026-07-09","close":3855.0},{"date":"2026-07-10","close":4075.0},{"date":"2026-07-13","close":3915.0},{"date":"2026-07-14","close":3745.0},{"date":"2026-07-15","close":4075.0},{"date":"2026-07-16","close":4190.0},{"date":"2026-07-20","close":3870.0},{"date":"2026-07-21","close":3845.0},{"date":"2026-07-22","close":3820.0},{"date":"2026-07-23","close":4000.0},{"date":"2026-07-24","close":4020.0},{"date":"2026-07-27","close":4025.0},{"date":"2026-07-28","close":3795.0},{"date":"2026-07-29","close":3760.0},{"date":"2026-07-30","close":3550.0},{"date":"2026-07-31","close":3685.0},{"date":"2026-08-03","close":3900.0},{"date":"2026-08-04","close":3995.0},{"date":"2026-08-05","close":4200.0},{"date":"2026-08-06","close":4075.0},{"date":"2026-08-07","close":4110.0},{"date":"2026-08-10","close":4215.0},{"date":"2026-08-11","close":4240.0},{"date":"2026-08-12","close":4260.0},{"date":"2026-08-13","close":4185.0},{"date":"2026-08-14","close":4250.0},{"date":"2026-08-18","close":4055.0},{"date":"2026-08-19","close":3955.0},{"date":"2026-08-20","close":4200.0},{"date":"2026-08-21","close":4005.0},{"date":"2026-08-24","close":4345.0},{"date":"2026-08-25","close":4750.0},{"date":"2026-08-26","close":4850.0},{"date":"2026-08-27","close":4835.0},{"date":"2026-08-28","close":4945.0},{"date":"2026-08-31","close":4980.0},{"date":"2026-09-01","close":4910.0},{"date":"2026-09-02","close":4735.0},{"date":"2026-09-03","close":4810.0},{"date":"2026-09-04","close":4805.0},{"date":"2026-09-07","close":4835.0},{"date":"2026-09-08","close":4850.0},{"date":"2026-09-09","close":4880.0},{"date":"2026-09-10","close":4755.0},{"date":"2026-09-11","close":4715.0},{"date":"2026-09-14","close":4890.0},{"date":"2026-09-15","close":4995.0},{"date":"2026-09-16","close":4870.0},{"date":"2026-09-17","close":5110.0},{"date":"2026-09-18","close":5120.0},{"date":"2026-09-21","close":4930.0},{"date":"2026-09-22","close":4775.0},{"date":"2026-09-23","close":4790.0},{"date":"2026-09-28","close":5500.0},{"date":"2026-09-29","close":5570.0},{"date":"2026-09-30","close":5470.0},{"date":"2026-10-01","close":5580.0},{"date":"2026-10-02","close":5560.0},{"date":"2026-10-06","close":5800.0},{"date":"2026-10-07","close":5800.0},{"date":"2026-10-08","close":5910.0},{"date":"2026-10-12","close":5760.0},{"date":"2026-10-13","close":5730.0},{"date":"2026-10-14","close":5840.0},{"date":"2026-10-15","close":5640.0},{"date":"2026-10-16","close":6370.0},{"date":"2026-10-19","close":6680.0},{"date":"2026-10-20","close":6800.0},{"date":"2026-10-21","close":6630.0},{"date":"2026-10-22","close":6490.0},{"date":"2026-10-23","close":6450.0}],"chart_data":[{"date":"2024-10-23","open":28000,"high":28000,"low":24300,"close":26800,"volume":607396,"rsi_14":43.87,"sma_20":27667.5,"sma_60":27627.5,"sma_120":29280.42},{"date":"2024-10-24","open":26550,"high":29600,"low":25250,"close":29000,"volume":816240,"rsi_14":53.52,"sma_20":27760.0,"sma_60":27659.17,"sma_120":29250.0},{"date":"2024-10-25","open":28100,"high":28600,"low":27000,"close":27000,"volume":269540,"rsi_14":44.98,"sma_20":27780.0,"sma_60":27654.17,"sma_120":29206.67},{"date":"2024-10-28","open":27200,"high":27200,"low":25900,"close":25950,"volume":167078,"rsi_14":39.8,"sma_20":27792.5,"sma_60":27611.67,"sma_120":29150.83},{"date":"2024-10-29","open":25950,"high":26400,"low":25550,"close":25900,"volume":74630,"rsi_14":41.18,"sma_20":27742.5,"sma_60":27547.5,"sma_120":29085.83},{"date":"2024-10-30","open":26200,"high":26200,"low":24800,"close":24950,"volume":161516,"rsi_14":38.24,"sma_20":27585.0,"sma_60":27435.83,"sma_120":29011.67},{"date":"2024-10-31","open":24650,"high":25300,"low":24300,"close":24800,"volume":80667,"rsi_14":40.34,"sma_20":27420.0,"sma_60":27351.67,"sma_120":28940.83},{"date":"2024-11-01","open":24950,"high":26400,"low":24450,"close":25500,"volume":176017,"rsi_14":38.21,"sma_20":27290.0,"sma_60":27278.33,"sma_120":28871.67},{"date":"2024-11-04","open":25950,"high":26200,"low":25450,"close":25850,"volume":91335,"rsi_14":35.45,"sma_20":27160.0,"sma_60":27211.67,"sma_120":28800.0},{"date":"2024-11-05","open":25750,"high":26000,"low":25000,"close":25100,"volume":66222,"rsi_14":35.98,"sma_20":26965.0,"sma_60":27146.67,"sma_120":28705.42},{"date":"2024-11-06","open":25250,"high":25400,"low":23650,"close":23650,"volume":177041,"rsi_14":32.99,"sma_20":26725.0,"sma_60":27108.33,"sma_120":28617.5},{"date":"2024-11-07","open":24550,"high":26250,"low":23900,"close":25250,"volume":243351,"rsi_14":45.04,"sma_20":26560.0,"sma_60":27042.5,"sma_120":28544.58},{"date":"2024-11-08","open":25050,"high":25950,"low":24650,"close":24650,"volume":89181,"rsi_14":45.2,"sma_20":26412.5,"sma_60":26936.67,"sma_120":28470.83},{"date":"2024-11-11","open":24300,"high":24650,"low":23600,"close":23700,"volume":155630,"rsi_14":44.41,"sma_20":26157.5,"sma_60":26830.0,"sma_120":28385.0},{"date":"2024-11-12","open":23250,"high":25550,"low":22000,"close":24850,"volume":334156,"rsi_14":43.01,"sma_20":25912.5,"sma_60":26734.17,"sma_120":28327.08},{"date":"2024-11-13","open":23850,"high":24550,"low":22950,"close":23900,"volume":265256,"rsi_14":29.92,"sma_20":25667.5,"sma_60":26582.5,"sma_120":28260.42},{"date":"2024-11-14","open":23950,"high":25100,"low":23150,"close":23150,"volume":220548,"rsi_14":33.19,"sma_20":25397.5,"sma_60":26456.67,"sma_120":28191.25},{"date":"2024-11-15","open":22500,"high":25000,"low":22450,"close":24050,"volume":286941,"rsi_14":41.59,"sma_20":25267.5,"sma_60":26360.83,"sma_120":28136.25},{"date":"2024-11-18","open":24100,"high":26700,"low":24100,"close":26450,"volume":255835,"rsi_14":52.01,"sma_20":25290.0,"sma_60":26315.83,"sma_120":28087.08},{"date":"2024-11-19","open":25750,"high":26650,"low":25300,"close":25650,"volume":163775,"rsi_14":52.59,"sma_20":25307.5,"sma_60":26245.83,"sma_120":28032.5},{"date":"2024-11-20","open":25500,"high":27650,"low":25300,"close":26100,"volume":180669,"rsi_14":54.71,"sma_20":25272.5,"sma_60":26177.5,"sma_120":27991.25},{"date":"2024-11-21","open":26600,"high":27450,"low":25900,"close":26350,"volume":144266,"rsi_14":53.18,"sma_20":25140.0,"sma_60":26132.5,"sma_120":27952.08},{"date":"2024-11-22","open":26000,"high":26600,"low":25550,"close":25700,"volume":136691,"rsi_14":49.45,"sma_20":25075.0,"sma_60":26092.5,"sma_120":27906.25},{"date":"2024-11-25","open":25700,"high":26550,"low":25400,"close":25750,"volume":120608,"rsi_14":52.51,"sma_20":25065.0,"sma_60":26050.83,"sma_120":27862.5},{"date":"2024-11-26","open":25750,"high":25900,"low":24700,"close":24950,"volume":115127,"rsi_14":55.28,"sma_20":25017.5,"sma_60":26005.0,"sma_120":27817.92},{"date":"2024-11-27","open":24950,"high":26100,"low":24650,"close":25300,"volume":138172,"rsi_14":50.23,"sma_20":25035.0,"sma_60":25975.83,"sma_120":27765.42},{"date":"2024-11-28","open":25900,"high":27150,"low":25900,"close":26250,"volume":138848,"rsi_14":57.02,"sma_20":25107.5,"sma_60":25974.17,"sma_120":27721.67},{"date":"2024-11-29","open":25800,"high":26200,"low":24400,"close":24800,"volume":198328,"rsi_14":54.62,"sma_20":25072.5,"sma_60":25945.0,"sma_120":27669.58},{"date":"2024-12-02","open":24550,"high":25100,"low":23400,"close":23900,"volume":218475,"rsi_14":45.92,"sma_20":24975.0,"sma_60":25917.5,"sma_120":27612.08},{"date":"2024-12-03","open":23700,"high":24600,"low":23600,"close":23900,"volume":95212,"rsi_14":50.0,"sma_20":24915.0,"sma_60":25890.83,"sma_120":27557.92},{"date":"2024-12-04","open":23000,"high":24400,"low":22700,"close":23150,"volume":179286,"rsi_14":50.0,"sma_20":24890.0,"sma_60":25839.17,"sma_120":27496.25},{"date":"2024-12-05","open":23000,"high":23300,"low":22500,"close":23000,"volume":91293,"rsi_14":44.72,"sma_20":24777.5,"sma_60":25803.33,"sma_120":27434.58},{"date":"2024-12-06","open":23000,"high":24250,"low":21600,"close":23750,"volume":196212,"rsi_14":33.73,"sma_20":24732.5,"sma_60":25794.17,"sma_120":27352.5},{"date":"2024-12-09","open":22950,"high":23400,"low":20700,"close":20900,"volume":292214,"rsi_14":27.05,"sma_20":24592.5,"sma_60":25760.0,"sma_120":27239.58},{"date":"2024-12-10","open":21050,"high":27150,"low":21050,"close":26600,"volume":616828,"rsi_14":51.6,"sma_20":24680.0,"sma_60":25821.67,"sma_120":27187.08},{"date":"2024-12-11","open":26050,"high":27000,"low":24300,"close":25250,"volume":426585,"rsi_14":46.71,"sma_20":24747.5,"sma_60":25862.5,"sma_120":27130.83},{"date":"2024-12-12","open":26550,"high":26600,"low":25050,"close":25800,"volume":278787,"rsi_14":50.3,"sma_20":24880.0,"sma_60":25918.33,"sma_120":27092.08},{"date":"2024-12-13","open":25650,"high":25700,"low":24800,"close":25100,"volume":113585,"rsi_14":48.12,"sma_20":24932.5,"sma_60":25951.67,"sma_120":26986.67},{"date":"2024-12-16","open":25300,"high":25550,"low":24500,"close":24850,"volume":162437,"rsi_14":49.7,"sma_20":24852.5,"sma_60":25934.17,"sma_120":26904.17},{"date":"2024-12-17","open":25150,"high":26300,"low":24400,"close":25350,"volume":287839,"rsi_14":50.15,"sma_20":24837.5,"sma_60":25924.17,"sma_120":26845.42},{"date":"2024-12-18","open":27250,"high":29000,"low":26350,"close":27450,"volume":690795,"rsi_14":53.33,"sma_20":24905.0,"sma_60":25948.33,"sma_120":26816.67},{"date":"2024-12-19","open":26500,"high":28600,"low":26300,"close":26950,"volume":304274,"rsi_14":56.3,"sma_20":24935.0,"sma_60":25945.0,"sma_120":26791.25},{"date":"2024-12-20","open":27000,"high":27850,"low":24600,"close":26300,"volume":206850,"rsi_14":57.14,"sma_20":24965.0,"sma_60":25940.0,"sma_120":26755.83},{"date":"2024-12-23","open":26100,"high":28400,"low":25350,"close":27450,"volume":271393,"rsi_14":59.89,"sma_20":25050.0,"sma_60":25969.17,"sma_120":26739.58},{"date":"2024-12-24","open":27800,"high":28400,"low":26600,"close":26600,"volume":168052,"rsi_14":59.56,"sma_20":25132.5,"sma_60":25964.17,"sma_120":26714.17},{"date":"2024-12-26","open":28650,"high":30600,"low":28300,"close":29300,"volume":749576,"rsi_14":65.29,"sma_20":25332.5,"sma_60":25984.17,"sma_120":26714.17},{"date":"2024-12-27","open":29250,"high":30300,"low":28800,"close":29300,"volume":292460,"rsi_14":63.98,"sma_20":25485.0,"sma_60":26004.17,"sma_120":26704.17},{"date":"2024-12-30","open":29350,"high":29800,"low":28150,"close":28800,"volume":201679,"rsi_14":72.57,"sma_20":25685.0,"sma_60":26015.83,"sma_120":26707.5},{"date":"2025-01-02","open":29050,"high":30700,"low":28700,"close":28750,"volume":179136,"rsi_14":59.07,"sma_20":25927.5,"sma_60":26020.83,"sma_120":26716.67},{"date":"2025-01-03","open":28850,"high":29850,"low":28250,"close":29000,"volume":179507,"rsi_14":67.44,"sma_20":26182.5,"sma_60":26020.83,"sma_120":26735.42},{"date":"2025-01-06","open":28550,"high":29250,"low":28500,"close":28600,"volume":92861,"rsi_14":63.21,"sma_20":26455.0,"sma_60":26023.33,"sma_120":26748.33},{"date":"2025-01-07","open":28100,"high":28600,"low":26900,"close":27400,"volume":272129,"rsi_14":60.36,"sma_20":26675.0,"sma_60":26004.17,"sma_120":26742.08},{"date":"2025-01-08","open":27500,"high":27550,"low":26950,"close":27350,"volume":103363,"rsi_14":61.47,"sma_20":26855.0,"sma_60":26000.0,"sma_120":26733.33},{"date":"2025-01-09","open":27100,"high":28000,"low":26600,"close":27900,"volume":137461,"rsi_14":61.64,"sma_20":27205.0,"sma_60":25985.0,"sma_120":26735.42},{"date":"2025-01-10","open":27650,"high":28100,"low":26950,"close":26950,"volume":90281,"rsi_14":47.45,"sma_20":27222.5,"sma_60":25938.33,"sma_120":26728.33},{"date":"2025-01-13","open":26800,"high":27950,"low":26650,"close":27200,"volume":86211,"rsi_14":51.31,"sma_20":27320.0,"sma_60":25911.67,"sma_120":26732.08},{"date":"2025-01-14","open":27300,"high":27900,"low":27100,"close":27650,"volume":82740,"rsi_14":57.22,"sma_20":27412.5,"sma_60":25896.67,"sma_120":26739.17},{"date":"2025-01-15","open":27650,"high":27800,"low":27050,"close":27250,"volume":61666,"rsi_14":48.84,"sma_20":27520.0,"sma_60":25906.67,"sma_120":26747.08},{"date":"2025-01-16","open":27000,"high":27550,"low":27000,"close":27300,"volume":60449,"rsi_14":54.49,"sma_20":27642.5,"sma_60":25928.33,"sma_120":26761.25},{"date":"2025-01-17","open":27000,"high":27450,"low":27000,"close":27400,"volume":58274,"rsi_14":31.73,"sma_20":27745.0,"sma_60":25963.33,"sma_120":26776.25},{"date":"2025-01-20","open":27350,"high":27700,"low":26100,"close":27550,"volume":167726,"rsi_14":33.64,"sma_20":27750.0,"sma_60":25975.83,"sma_120":26801.67},{"date":"2025-01-21","open":27550,"high":28650,"low":27100,"close":27150,"volume":221410,"rsi_14":34.29,"sma_20":27760.0,"sma_60":25945.0,"sma_120":26802.08},{"date":"2025-01-22","open":27200,"high":27300,"low":26200,"close":26300,"volume":193824,"rsi_14":29.75,"sma_20":27760.0,"sma_60":25933.33,"sma_120":26793.75},{"date":"2025-01-23","open":26200,"high":27800,"low":25550,"close":27050,"volume":214077,"rsi_14":35.11,"sma_20":27740.0,"sma_60":25951.67,"sma_120":26781.67},{"date":"2025-01-24","open":27300,"high":27500,"low":26350,"close":26450,"volume":103441,"rsi_14":34.07,"sma_20":27732.5,"sma_60":25960.83,"sma_120":26754.17},{"date":"2025-01-31","open":26200,"high":26300,"low":24700,"close":25550,"volume":135760,"rsi_14":35.66,"sma_20":27545.0,"sma_60":25970.83,"sma_120":26703.33},{"date":"2025-02-03","open":24800,"high":26000,"low":24150,"close":24650,"volume":209230,"rsi_14":31.51,"sma_20":27312.5,"sma_60":25968.33,"sma_120":26660.0},{"date":"2025-02-04","open":24700,"high":25450,"low":24100,"close":24100,"volume":111849,"rsi_14":23.97,"sma_20":27077.5,"sma_60":25945.0,"sma_120":26611.67},{"date":"2025-02-05","open":24000,"high":24600,"low":23200,"close":24000,"volume":193624,"rsi_14":27.13,"sma_20":26840.0,"sma_60":25914.17,"sma_120":26562.92},{"date":"2025-02-06","open":24000,"high":24000,"low":23350,"close":23450,"volume":156031,"rsi_14":22.22,"sma_20":26562.5,"sma_60":25886.67,"sma_120":26516.67},{"date":"2025-02-07","open":23350,"high":23400,"low":21950,"close":22150,"volume":364813,"rsi_14":13.82,"sma_20":26240.0,"sma_60":25861.67,"sma_120":26485.0},{"date":"2025-02-10","open":22000,"high":23400,"low":21300,"close":22700,"volume":266937,"rsi_14":20.65,"sma_20":26005.0,"sma_60":25819.17,"sma_120":26430.83},{"date":"2025-02-11","open":22450,"high":24150,"low":21850,"close":23500,"volume":305804,"rsi_14":27.65,"sma_20":25812.5,"sma_60":25800.0,"sma_120":26368.33},{"date":"2025-02-12","open":25250,"high":26800,"low":24200,"close":25150,"volume":635343,"rsi_14":38.81,"sma_20":25675.0,"sma_60":25824.17,"sma_120":26327.08},{"date":"2025-02-13","open":25150,"high":25400,"low":23600,"close":24050,"volume":266534,"rsi_14":34.09,"sma_20":25530.0,"sma_60":25810.83,"sma_120":26272.5},{"date":"2025-02-14","open":24000,"high":24050,"low":22800,"close":22900,"volume":180183,"rsi_14":31.91,"sma_20":25315.0,"sma_60":25794.17,"sma_120":26188.33},{"date":"2025-02-17","open":21650,"high":22050,"low":20500,"close":21400,"volume":632743,"rsi_14":30.24,"sma_20":25002.5,"sma_60":25765.0,"sma_120":26110.83},{"date":"2025-02-18","open":21700,"high":21700,"low":20900,"close":20900,"volume":252347,"rsi_14":24.69,"sma_20":24685.0,"sma_60":25712.5,"sma_120":26036.67},{"date":"2025-02-19","open":20500,"high":21250,"low":20500,"close":21050,"volume":260611,"rsi_14":26.92,"sma_20":24372.5,"sma_60":25622.5,"sma_120":25969.17},{"date":"2025-02-20","open":21000,"high":21850,"low":20800,"close":21650,"volume":281465,"rsi_14":32.89,"sma_20":24085.0,"sma_60":25555.83,"sma_120":25900.83},{"date":"2025-02-21","open":21700,"high":22050,"low":21300,"close":21650,"volume":161314,"rsi_14":35.71,"sma_20":23790.0,"sma_60":25481.67,"sma_120":25829.58},{"date":"2025-02-24","open":21300,"high":21400,"low":20550,"close":20700,"volume":270227,"rsi_14":34.4,"sma_20":23467.5,"sma_60":25387.5,"sma_120":25760.0},{"date":"2025-02-25","open":20600,"high":21500,"low":20000,"close":20650,"volume":348454,"rsi_14":34.56,"sma_20":23185.0,"sma_60":25303.33,"sma_120":25697.92},{"date":"2025-02-26","open":20650,"high":20850,"low":20000,"close":20050,"volume":169395,"rsi_14":34.4,"sma_20":22835.0,"sma_60":25208.33,"sma_120":25629.58},{"date":"2025-02-27","open":20050,"high":20150,"low":19320,"close":19360,"volume":301951,"rsi_14":36.44,"sma_20":22480.5,"sma_60":25115.17,"sma_120":25560.08},{"date":"2025-02-28","open":19110,"high":19170,"low":18260,"close":18420,"volume":315569,"rsi_14":29.96,"sma_20":22124.0,"sma_60":25000.5,"sma_120":25488.17},{"date":"2025-03-04","open":18230,"high":18490,"low":17610,"close":17930,"volume":205281,"rsi_14":23.14,"sma_20":21788.0,"sma_60":24861.83,"sma_120":25418.0},{"date":"2025-03-05","open":17960,"high":18610,"low":17620,"close":17840,"volume":127235,"rsi_14":8.51,"sma_20":21475.0,"sma_60":24745.83,"sma_120":25345.42},{"date":"2025-03-06","open":17750,"high":17850,"low":16060,"close":17110,"volume":652798,"rsi_14":8.89,"sma_20":21130.5,"sma_60":24632.67,"sma_120":25275.08},{"date":"2025-03-07","open":17270,"high":17670,"low":16420,"close":16590,"volume":258441,"rsi_14":9.6,"sma_20":20787.5,"sma_60":24510.83,"sma_120":25200.83},{"date":"2025-03-10","open":16460,"high":17290,"low":15970,"close":17000,"volume":225575,"rsi_14":17.26,"sma_20":20530.0,"sma_60":24408.33,"sma_120":25123.75},{"date":"2025-03-11","open":16800,"high":16850,"low":16210,"close":16740,"volume":167933,"rsi_14":17.9,"sma_20":20232.0,"sma_60":24304.0,"sma_120":25053.67},{"date":"2025-03-12","open":16650,"high":17400,"low":16550,"close":17250,"volume":135634,"rsi_14":22.22,"sma_20":19919.5,"sma_60":24195.67,"sma_120":24994.92},{"date":"2025-03-13","open":17280,"high":17850,"low":17010,"close":17130,"volume":187073,"rsi_14":14.47,"sma_20":19518.5,"sma_60":24132.83,"sma_120":24946.42},{"date":"2025-03-14","open":17300,"high":17300,"low":16370,"close":16430,"volume":133103,"rsi_14":13.03,"sma_20":19137.5,"sma_60":23963.33,"sma_120":24892.5},{"date":"2025-03-17","open":16650,"high":17160,"low":16210,"close":16780,"volume":165487,"rsi_14":19.66,"sma_20":18831.5,"sma_60":23822.17,"sma_120":24842.33},{"date":"2025-03-18","open":16700,"high":16910,"low":16460,"close":16470,"volume":77154,"rsi_14":18.9,"sma_20":18585.0,"sma_60":23666.67,"sma_120":24792.5},{"date":"2025-03-19","open":16690,"high":16690,"low":16080,"close":16100,"volume":175271,"rsi_14":19.57,"sma_20":18345.0,"sma_60":23516.67,"sma_120":24734.17},{"date":"2025-03-20","open":16340,"high":16500,"low":16110,"close":16280,"volume":139679,"rsi_14":24.25,"sma_20":18106.5,"sma_60":23373.83,"sma_120":24654.0},{"date":"2025-03-21","open":16390,"high":16790,"low":16040,"close":16710,"volume":134654,"rsi_14":34.37,"sma_20":17859.5,"sma_60":23229.83,"sma_120":24577.0},{"date":"2025-03-24","open":16830,"high":16990,"low":16060,"close":16730,"volume":100932,"rsi_14":38.0,"sma_20":17613.5,"sma_60":23051.17,"sma_120":24499.75},{"date":"2025-03-25","open":16730,"high":16980,"low":16280,"close":16300,"volume":65826,"rsi_14":35.58,"sma_20":17393.5,"sma_60":22873.67,"sma_120":24409.33},{"date":"2025-03-26","open":16460,"high":16700,"low":13940,"close":14100,"volume":727747,"rsi_14":27.9,"sma_20":17066.0,"sma_60":22670.33,"sma_120":24305.17},{"date":"2025-03-27","open":13990,"high":13990,"low":12710,"close":13240,"volume":571534,"rsi_14":26.57,"sma_20":16725.5,"sma_60":22433.5,"sma_120":24201.33},{"date":"2025-03-28","open":13240,"high":13300,"low":12810,"close":12950,"volume":248308,"rsi_14":21.19,"sma_20":16405.0,"sma_60":22206.0,"sma_120":24085.08},{"date":"2025-03-31","open":12360,"high":12750,"low":12250,"close":12300,"volume":226968,"rsi_14":20.08,"sma_20":16099.0,"sma_60":21922.67,"sma_120":23953.42},{"date":"2025-04-01","open":12300,"high":13000,"low":12300,"close":13000,"volume":198171,"rsi_14":22.08,"sma_20":15852.5,"sma_60":21651.0,"sma_120":23827.58},{"date":"2025-04-02","open":12830,"high":13150,"low":12740,"close":12800,"volume":124023,"rsi_14":21.85,"sma_20":15600.5,"sma_60":21384.33,"sma_120":23700.08},{"date":"2025-04-03","open":12400,"high":12820,"low":12060,"close":12730,"volume":164599,"rsi_14":23.8,"sma_20":15381.5,"sma_60":21117.33,"sma_120":23569.08},{"date":"2025-04-04","open":12300,"high":13130,"low":12300,"close":12600,"volume":132644,"rsi_14":19.44,"sma_20":15182.0,"sma_60":20844.0,"sma_120":23432.42},{"date":"2025-04-07","open":12090,"high":12090,"low":11470,"close":11500,"volume":166009,"rsi_14":17.43,"sma_20":14907.0,"sma_60":20559.0,"sma_120":23291.17},{"date":"2025-04-08","open":11600,"high":11970,"low":11340,"close":11440,"volume":168672,"rsi_14":18.17,"sma_20":14642.0,"sma_60":20293.0,"sma_120":23148.58},{"date":"2025-04-09","open":11120,"high":11900,"low":10880,"close":11300,"volume":237642,"rsi_14":15.8,"sma_20":14344.5,"sma_60":20025.5,"sma_120":23012.75},{"date":"2025-04-10","open":11930,"high":12730,"low":11600,"close":12600,"volume":156585,"rsi_14":24.79,"sma_20":14118.0,"sma_60":19770.5,"sma_120":22877.75},{"date":"2025-04-11","open":12340,"high":13000,"low":12200,"close":12900,"volume":124238,"rsi_14":27.28,"sma_20":13941.5,"sma_60":19536.33,"sma_120":22737.33},{"date":"2025-04-14","open":12910,"high":13460,"low":12770,"close":13300,"volume":181054,"rsi_14":32.14,"sma_20":13767.5,"sma_60":19304.67,"sma_120":22608.17},{"date":"2025-04-15","open":13150,"high":13350,"low":13030,"close":13220,"volume":155818,"rsi_14":42.99,"sma_20":13605.0,"sma_60":19064.17,"sma_120":22480.42},{"date":"2025-04-16","open":13070,"high":13170,"low":12800,"close":12800,"volume":133342,"rsi_14":46.23,"sma_20":13440.0,"sma_60":18823.33,"sma_120":22365.0},{"date":"2025-04-17","open":12980,"high":13010,"low":12710,"close":12830,"volume":67327,"rsi_14":48.92,"sma_20":13267.5,"sma_60":18582.17,"sma_120":22255.25},{"date":"2025-04-18","open":12760,"high":12900,"low":12490,"close":12770,"volume":96635,"rsi_14":54.71,"sma_20":13070.5,"sma_60":18338.33,"sma_120":22150.83},{"date":"2025-04-21","open":12690,"high":12880,"low":12520,"close":12760,"volume":81992,"rsi_14":47.21,"sma_20":12872.0,"sma_60":18091.83,"sma_120":22033.83},{"date":"2025-04-22","open":12580,"high":12730,"low":12290,"close":12350,"volume":102852,"rsi_14":45.01,"sma_20":12674.5,"sma_60":17845.17,"sma_120":21895.08},{"date":"2025-04-23","open":12590,"high":12700,"low":12470,"close":12630,"volume":75890,"rsi_14":48.94,"sma_20":12601.0,"sma_60":17617.33,"sma_120":21775.33},{"date":"2025-04-24","open":12560,"high":12700,"low":12460,"close":12660,"volume":70139,"rsi_14":50.65,"sma_20":12572.0,"sma_60":17377.5,"sma_120":21664.58},{"date":"2025-04-25","open":12780,"high":12980,"low":12540,"close":12860,"volume":98624,"rsi_14":68.28,"sma_20":12567.5,"sma_60":17151.0,"sma_120":21555.92},{"date":"2025-04-28","open":12870,"high":13120,"low":12100,"close":12650,"volume":97966,"rsi_14":65.63,"sma_20":12585.0,"sma_60":16936.0,"sma_120":21453.42},{"date":"2025-04-29","open":12660,"high":12950,"low":12430,"close":12470,"volume":51969,"rsi_14":64.96,"sma_20":12558.5,"sma_60":16733.0,"sma_120":21350.67},{"date":"2025-04-30","open":12400,"high":12540,"low":12160,"close":12200,"volume":53606,"rsi_14":43.06,"sma_20":12528.5,"sma_60":16534.67,"sma_120":21239.83},{"date":"2025-05-02","open":12150,"high":12410,"low":11840,"close":12110,"volume":65461,"rsi_14":35.21,"sma_20":12497.5,"sma_60":16336.5,"sma_120":21125.33},{"date":"2025-05-07","open":12200,"high":12200,"low":11700,"close":12000,"volume":84192,"rsi_14":22.69,"sma_20":12467.5,"sma_60":16145.67,"sma_120":21016.17},{"date":"2025-05-08","open":11900,"high":12200,"low":11900,"close":12000,"volume":48807,"rsi_14":23.48,"sma_20":12492.5,"sma_60":15976.5,"sma_120":20919.08},{"date":"2025-05-09","open":11960,"high":12040,"low":11610,"close":11680,"volume":65579,"rsi_14":24.55,"sma_20":12504.5,"sma_60":15792.83,"sma_120":20806.0},{"date":"2025-05-12","open":11850,"high":12040,"low":11700,"close":11980,"volume":67850,"rsi_14":32.79,"sma_20":12538.5,"sma_60":15600.83,"sma_120":20700.42},{"date":"2025-05-13","open":11980,"high":12250,"low":11950,"close":12090,"volume":42510,"rsi_14":36.51,"sma_20":12513.0,"sma_60":15383.17,"sma_120":20603.67},{"date":"2025-05-14","open":12200,"high":12200,"low":11680,"close":11710,"volume":55333,"rsi_14":31.83,"sma_20":12453.5,"sma_60":15177.5,"sma_120":20494.17},{"date":"2025-05-15","open":11710,"high":11790,"low":11580,"close":11650,"volume":43207,"rsi_14":36.22,"sma_20":12371.0,"sma_60":14990.0,"sma_120":20392.08},{"date":"2025-05-16","open":11610,"high":11640,"low":11300,"close":11410,"volume":74937,"rsi_14":25.6,"sma_20":12280.5,"sma_60":14823.5,"sma_120":20294.25},{"date":"2025-05-19","open":11170,"high":11550,"low":11030,"close":11380,"volume":60062,"rsi_14":24.4,"sma_20":12209.5,"sma_60":14664.83,"sma_120":20188.67},{"date":"2025-05-20","open":11360,"high":11490,"low":10910,"close":10920,"volume":83651,"rsi_14":14.86,"sma_20":12114.0,"sma_60":14496.0,"sma_120":20059.25},{"date":"2025-05-21","open":10850,"high":11170,"low":10850,"close":10920,"volume":66420,"rsi_14":16.08,"sma_20":12021.5,"sma_60":14317.17,"sma_120":19936.5},{"date":"2025-05-22","open":10850,"high":11070,"low":10710,"close":10940,"volume":57885,"rsi_14":17.99,"sma_20":11930.5,"sma_60":14138.67,"sma_120":19810.17},{"date":"2025-05-23","open":10940,"high":11020,"low":10610,"close":10890,"volume":83681,"rsi_14":19.82,"sma_20":11857.5,"sma_60":13975.17,"sma_120":19681.33},{"date":"2025-05-26","open":10760,"high":11180,"low":10730,"close":10890,"volume":82304,"rsi_14":20.67,"sma_20":11770.5,"sma_60":13812.5,"sma_120":19557.92},{"date":"2025-05-27","open":10920,"high":11040,"low":10500,"close":10730,"volume":110891,"rsi_14":20.19,"sma_20":11674.0,"sma_60":13657.17,"sma_120":19432.75},{"date":"2025-05-28","open":10760,"high":11130,"low":10590,"close":11130,"volume":90687,"rsi_14":32.81,"sma_20":11587.5,"sma_60":13520.0,"sma_120":19317.58},{"date":"2025-05-29","open":11240,"high":11500,"low":11160,"close":11350,"volume":60126,"rsi_14":43.21,"sma_20":11522.5,"sma_60":13402.17,"sma_120":19201.33},{"date":"2025-05-30","open":11170,"high":11290,"low":11000,"close":11240,"volume":53217,"rsi_14":33.48,"sma_20":11461.0,"sma_60":13290.67,"sma_120":19076.25},{"date":"2025-06-02","open":11050,"high":11190,"low":10890,"close":10900,"volume":63694,"rsi_14":25.91,"sma_20":11396.0,"sma_60":13175.0,"sma_120":18960.42},{"date":"2025-06-04","open":10900,"high":11560,"low":10900,"close":11420,"volume":102884,"rsi_14":44.44,"sma_20":11361.5,"sma_60":13080.17,"sma_120":18856.42},{"date":"2025-06-05","open":11330,"high":11990,"low":11300,"close":11790,"volume":129523,"rsi_14":52.4,"sma_20":11351.0,"sma_60":13000.17,"sma_120":18755.5},{"date":"2025-06-09","open":11680,"high":11850,"low":11390,"close":11410,"volume":76476,"rsi_14":50.0,"sma_20":11321.5,"sma_60":12907.0,"sma_120":18657.67},{"date":"2025-06-10","open":11440,"high":11530,"low":11020,"close":11150,"volume":97391,"rsi_14":46.5,"sma_20":11295.0,"sma_60":12813.83,"sma_120":18558.92},{"date":"2025-06-11","open":11150,"high":11400,"low":10990,"close":11120,"volume":102740,"rsi_14":53.5,"sma_20":11252.0,"sma_60":12711.67,"sma_120":18453.67},{"date":"2025-06-12","open":11110,"high":11450,"low":11040,"close":11100,"volume":133283,"rsi_14":53.12,"sma_20":11202.5,"sma_60":12611.17,"sma_120":18372.0},{"date":"2025-06-13","open":11110,"high":11300,"low":10530,"close":10680,"volume":177611,"rsi_14":46.04,"sma_20":11151.0,"sma_60":12515.33,"sma_120":18239.33},{"date":"2025-06-16","open":10600,"high":10620,"low":10240,"close":10320,"volume":129121,"rsi_14":42.06,"sma_20":11084.5,"sma_60":12407.67,"sma_120":18114.92},{"date":"2025-06-17","open":10350,"high":10830,"low":10210,"close":10390,"volume":120873,"rsi_14":43.17,"sma_20":11033.5,"sma_60":12306.33,"sma_120":17986.5},{"date":"2025-06-18","open":10290,"high":10470,"low":10200,"close":10240,"volume":84848,"rsi_14":43.29,"sma_20":10976.5,"sma_60":12208.67,"sma_120":17862.67},{"date":"2025-06-19","open":10300,"high":10370,"low":10150,"close":10280,"volume":69637,"rsi_14":37.08,"sma_20":10944.5,"sma_60":12108.67,"sma_120":17741.25},{"date":"2025-06-20","open":10150,"high":10630,"low":10140,"close":10430,"volume":178061,"rsi_14":35.71,"sma_20":10920.0,"sma_60":12004.0,"sma_120":17616.92},{"date":"2025-06-23","open":10320,"high":10500,"low":10010,"close":10180,"volume":85182,"rsi_14":34.23,"sma_20":10882.0,"sma_60":11894.83,"sma_120":17473.0},{"date":"2025-06-24","open":10340,"high":10810,"low":10340,"close":10700,"volume":136855,"rsi_14":47.18,"sma_20":10872.5,"sma_60":11801.5,"sma_120":17337.58},{"date":"2025-06-25","open":10700,"high":10820,"low":10590,"close":10660,"volume":78028,"rsi_14":37.58,"sma_20":10861.0,"sma_60":11744.17,"sma_120":17207.25},{"date":"2025-06-26","open":10580,"high":10690,"low":10150,"close":10250,"volume":101397,"rsi_14":25.16,"sma_20":10837.0,"sma_60":11694.33,"sma_120":17063.92},{"date":"2025-06-27","open":10250,"high":10280,"low":9870,"close":10000,"volume":122389,"rsi_14":26.26,"sma_20":10780.5,"sma_60":11645.17,"sma_120":16925.58},{"date":"2025-06-30","open":10020,"high":10110,"low":9920,"close":9920,"volume":54432,"rsi_14":27.96,"sma_20":10709.0,"sma_60":11605.5,"sma_120":16764.08},{"date":"2025-07-01","open":9940,"high":10140,"low":9930,"close":10040,"volume":93219,"rsi_14":31.25,"sma_20":10649.0,"sma_60":11556.17,"sma_120":16603.58},{"date":"2025-07-02","open":10000,"high":10100,"low":9900,"close":10100,"volume":59362,"rsi_14":32.88,"sma_20":10609.0,"sma_60":11511.17,"sma_120":16447.75},{"date":"2025-07-03","open":10000,"high":10390,"low":9920,"close":10330,"volume":140129,"rsi_14":43.59,"sma_20":10554.5,"sma_60":11471.17,"sma_120":16294.25},{"date":"2025-07-04","open":10300,"high":10330,"low":10000,"close":10040,"volume":71980,"rsi_14":44.74,"sma_20":10467.0,"sma_60":11428.5,"sma_120":16136.25},{"date":"2025-07-07","open":10050,"high":10190,"low":9940,"close":9960,"volume":44580,"rsi_14":41.95,"sma_20":10394.5,"sma_60":11402.83,"sma_120":15980.92},{"date":"2025-07-08","open":10120,"high":10120,"low":9610,"close":9700,"volume":85120,"rsi_14":40.29,"sma_20":10322.0,"sma_60":11373.83,"sma_120":15833.42},{"date":"2025-07-09","open":9750,"high":9910,"low":9610,"close":9890,"volume":76122,"rsi_14":43.34,"sma_20":10260.5,"sma_60":11350.33,"sma_120":15687.92},{"date":"2025-07-10","open":9890,"high":10230,"low":9870,"close":10080,"volume":88083,"rsi_14":44.11,"sma_20":10209.5,"sma_60":11308.33,"sma_120":15539.42},{"date":"2025-07-11","open":10120,"high":10420,"low":10110,"close":10360,"volume":79211,"rsi_14":53.0,"sma_20":10193.5,"sma_60":11266.0,"sma_120":15401.17},{"date":"2025-07-14","open":10350,"high":10920,"low":10230,"close":10790,"volume":120517,"rsi_14":51.55,"sma_20":10217.0,"sma_60":11224.17,"sma_120":15264.42},{"date":"2025-07-15","open":10900,"high":11110,"low":10490,"close":10730,"volume":120243,"rsi_14":51.19,"sma_20":10234.0,"sma_60":11182.67,"sma_120":15123.42},{"date":"2025-07-16","open":10590,"high":10730,"low":10490,"close":10500,"volume":46166,"rsi_14":54.55,"sma_20":10247.0,"sma_60":11144.33,"sma_120":14983.83},{"date":"2025-07-17","open":10470,"high":10700,"low":10310,"close":10570,"volume":51925,"rsi_14":61.09,"sma_20":10261.5,"sma_60":11106.67,"sma_120":14844.42},{"date":"2025-07-18","open":10630,"high":11160,"low":10620,"close":10850,"volume":202740,"rsi_14":66.79,"sma_20":10282.5,"sma_60":11074.67,"sma_120":14706.5},{"date":"2025-07-21","open":10820,"high":11130,"low":10740,"close":11100,"volume":80978,"rsi_14":68.28,"sma_20":10328.5,"sma_60":11047.0,"sma_120":14569.42},{"date":"2025-07-22","open":10960,"high":11380,"low":10940,"close":11020,"volume":103031,"rsi_14":65.75,"sma_20":10344.5,"sma_60":11024.83,"sma_120":14435.0},{"date":"2025-07-23","open":11040,"high":11450,"low":11030,"close":11190,"volume":98973,"rsi_14":65.03,"sma_20":10371.0,"sma_60":11000.83,"sma_120":14309.08},{"date":"2025-07-24","open":11210,"high":11290,"low":11010,"close":11260,"volume":71276,"rsi_14":73.11,"sma_20":10421.5,"sma_60":10977.5,"sma_120":14177.5},{"date":"2025-07-25","open":11260,"high":11490,"low":11080,"close":11150,"volume":52692,"rsi_14":72.28,"sma_20":10479.0,"sma_60":10949.0,"sma_120":14050.0},{"date":"2025-07-28","open":11080,"high":11270,"low":10810,"close":11070,"volume":56315,"rsi_14":77.51,"sma_20":10536.5,"sma_60":10922.67,"sma_120":13929.33},{"date":"2025-07-29","open":10900,"high":11160,"low":10710,"close":11030,"volume":59998,"rsi_14":74.36,"sma_20":10586.0,"sma_60":10898.67,"sma_120":13815.83},{"date":"2025-07-30","open":10940,"high":11340,"low":10940,"close":11140,"volume":69978,"rsi_14":73.45,"sma_20":10638.0,"sma_60":10881.0,"sma_120":13707.83},{"date":"2025-07-31","open":11180,"high":11300,"low":10880,"close":11000,"volume":45501,"rsi_14":65.09,"sma_20":10671.5,"sma_60":10862.5,"sma_120":13599.5},{"date":"2025-08-01","open":10770,"high":10830,"low":10120,"close":10370,"volume":88484,"rsi_14":40.95,"sma_20":10688.0,"sma_60":10835.33,"sma_120":13490.5},{"date":"2025-08-04","open":10400,"high":10680,"low":10210,"close":10510,"volume":38082,"rsi_14":45.42,"sma_20":10715.5,"sma_60":10810.5,"sma_120":13393.5},{"date":"2025-08-05","open":10520,"high":10870,"low":10510,"close":10550,"volume":62403,"rsi_14":51.13,"sma_20":10758.0,"sma_60":10791.67,"sma_120":13292.25},{"date":"2025-08-06","open":10520,"high":10890,"low":10400,"close":10630,"volume":60526,"rsi_14":51.35,"sma_20":10795.0,"sma_60":10769.17,"sma_120":13185.0},{"date":"2025-08-07","open":10580,"high":10680,"low":10520,"close":10580,"volume":30667,"rsi_14":43.22,"sma_20":10820.0,"sma_60":10744.0,"sma_120":13063.58},{"date":"2025-08-08","open":10540,"high":10930,"low":10420,"close":10430,"volume":88552,"rsi_14":32.28,"sma_20":10823.5,"sma_60":10722.67,"sma_120":12950.08},{"date":"2025-08-11","open":10450,"high":10930,"low":10450,"close":10540,"volume":76328,"rsi_14":37.5,"sma_20":10811.0,"sma_60":10704.17,"sma_120":12847.08},{"date":"2025-08-12","open":10550,"high":10760,"low":10210,"close":10210,"volume":71344,"rsi_14":26.44,"sma_20":10785.0,"sma_60":10684.17,"sma_120":12753.83},{"date":"2025-08-13","open":10280,"high":10370,"low":10150,"close":10210,"volume":40348,"rsi_14":23.88,"sma_20":10770.5,"sma_60":10664.67,"sma_120":12664.75},{"date":"2025-08-14","open":10110,"high":10350,"low":10100,"close":10250,"volume":34975,"rsi_14":26.8,"sma_20":10754.5,"sma_60":10653.5,"sma_120":12574.75},{"date":"2025-08-18","open":10210,"high":10290,"low":10000,"close":10020,"volume":58885,"rsi_14":24.88,"sma_20":10713.0,"sma_60":10638.5,"sma_120":12477.83},{"date":"2025-08-19","open":10010,"high":10150,"low":9980,"close":10020,"volume":33097,"rsi_14":25.37,"sma_20":10659.0,"sma_60":10623.17,"sma_120":12380.92},{"date":"2025-08-20","open":10030,"high":10070,"low":9860,"close":10060,"volume":35964,"rsi_14":22.73,"sma_20":10611.0,"sma_60":10609.33,"sma_120":12292.25},{"date":"2025-08-21","open":9950,"high":10120,"low":9710,"close":9710,"volume":67777,"rsi_14":20.55,"sma_20":10537.0,"sma_60":10589.67,"sma_120":12201.08},{"date":"2025-08-22","open":9710,"high":9870,"low":9690,"close":9790,"volume":23458,"rsi_14":32.32,"sma_20":10463.5,"sma_60":10574.0,"sma_120":12115.58},{"date":"2025-08-25","open":9810,"high":9920,"low":9750,"close":9750,"volume":25789,"rsi_14":25.32,"sma_20":10393.5,"sma_60":10551.0,"sma_120":12035.5},{"date":"2025-08-26","open":9650,"high":9920,"low":9600,"close":9640,"volume":36583,"rsi_14":21.74,"sma_20":10322.0,"sma_60":10522.5,"sma_120":11962.33},{"date":"2025-08-27","open":9740,"high":10020,"low":9640,"close":9970,"volume":56191,"rsi_14":32.26,"sma_20":10269.0,"sma_60":10501.33,"sma_120":11896.0},{"date":"2025-08-28","open":9990,"high":9990,"low":9740,"close":9770,"volume":23962,"rsi_14":29.85,"sma_20":10200.5,"sma_60":10482.5,"sma_120":11828.75},{"date":"2025-08-29","open":9700,"high":9790,"low":9540,"close":9690,"volume":41328,"rsi_14":30.93,"sma_20":10135.0,"sma_60":10453.67,"sma_120":11766.92},{"date":"2025-09-01","open":9590,"high":9600,"low":9090,"close":9090,"volume":93734,"rsi_14":20.16,"sma_20":10071.0,"sma_60":10408.67,"sma_120":11704.42},{"date":"2025-09-02","open":9090,"high":9410,"low":9090,"close":9380,"volume":41357,"rsi_14":32.64,"sma_20":10014.5,"sma_60":10374.83,"sma_120":11640.92},{"date":"2025-09-03","open":9270,"high":9580,"low":9270,"close":9520,"volume":27024,"rsi_14":36.36,"sma_20":9963.0,"sma_60":10347.67,"sma_120":11580.75},{"date":"2025-09-04","open":9450,"high":9600,"low":9450,"close":9460,"volume":17693,"rsi_14":34.51,"sma_20":9904.5,"sma_60":10320.0,"sma_120":11515.83},{"date":"2025-09-05","open":9450,"high":9920,"low":9450,"close":9880,"volume":87123,"rsi_14":47.45,"sma_20":9869.5,"sma_60":10299.67,"sma_120":11455.42},{"date":"2025-09-08","open":9760,"high":9890,"low":9690,"close":9770,"volume":26195,"rsi_14":45.61,"sma_20":9836.5,"sma_60":10284.5,"sma_120":11399.92},{"date":"2025-09-09","open":9760,"high":9990,"low":9710,"close":9750,"volume":29927,"rsi_14":44.52,"sma_20":9797.0,"sma_60":10275.0,"sma_120":11341.33},{"date":"2025-09-10","open":9700,"high":9870,"low":9640,"close":9750,"volume":33250,"rsi_14":50.81,"sma_20":9774.0,"sma_60":10264.33,"sma_120":11285.33},{"date":"2025-09-11","open":9730,"high":9860,"low":9540,"close":9670,"volume":67681,"rsi_14":47.58,"sma_20":9747.0,"sma_60":10254.83,"sma_120":11231.75},{"date":"2025-09-12","open":9670,"high":9840,"low":9670,"close":9740,"volume":33987,"rsi_14":49.8,"sma_20":9721.5,"sma_60":10245.83,"sma_120":11177.25},{"date":"2025-09-15","open":9680,"high":10020,"low":9680,"close":9870,"volume":45700,"rsi_14":54.55,"sma_20":9714.0,"sma_60":10236.5,"sma_120":11120.25},{"date":"2025-09-16","open":9820,"high":9950,"low":9740,"close":9840,"volume":31718,"rsi_14":47.09,"sma_20":9705.0,"sma_60":10230.83,"sma_120":11062.83},{"date":"2025-09-17","open":9770,"high":9850,"low":9620,"close":9850,"volume":29306,"rsi_14":51.96,"sma_20":9694.5,"sma_60":10216.67,"sma_120":11009.08},{"date":"2025-09-18","open":9740,"high":10030,"low":9660,"close":9900,"volume":48270,"rsi_14":55.67,"sma_20":9705.0,"sma_60":10204.33,"sma_120":10974.25},{"date":"2025-09-19","open":9840,"high":10160,"low":9710,"close":9750,"volume":41074,"rsi_14":70.62,"sma_20":9703.0,"sma_60":10196.0,"sma_120":10945.17},{"date":"2025-09-22","open":9760,"high":10070,"low":9670,"close":9920,"volume":55930,"rsi_14":68.24,"sma_20":9711.5,"sma_60":10194.67,"sma_120":10919.92},{"date":"2025-09-23","open":9990,"high":10230,"low":9760,"close":10200,"volume":65667,"rsi_14":70.99,"sma_20":9739.5,"sma_60":10199.33,"sma_120":10902.42},{"date":"2025-09-24","open":10200,"high":10200,"low":9810,"close":9930,"volume":63005,"rsi_14":62.84,"sma_20":9737.5,"sma_60":10197.5,"sma_120":10876.83},{"date":"2025-09-25","open":9820,"high":10090,"low":9810,"close":10040,"volume":25896,"rsi_14":55.26,"sma_20":9751.0,"sma_60":10196.5,"sma_120":10853.83},{"date":"2025-09-26","open":9930,"high":9930,"low":9610,"close":9690,"volume":59481,"rsi_14":47.73,"sma_20":9751.0,"sma_60":10185.83,"sma_120":10828.5},{"date":"2025-09-29","open":9950,"high":9970,"low":9660,"close":9720,"volume":21331,"rsi_14":49.15,"sma_20":9782.5,"sma_60":10180.5,"sma_120":10804.5},{"date":"2025-09-30","open":9660,"high":9850,"low":9530,"close":9530,"volume":24006,"rsi_14":44.39,"sma_20":9790.0,"sma_60":10173.33,"sma_120":10788.08},{"date":"2025-10-01","open":9510,"high":9730,"low":9310,"close":9310,"volume":79053,"rsi_14":41.43,"sma_20":9779.5,"sma_60":10166.83,"sma_120":10770.33},{"date":"2025-10-02","open":9580,"high":9580,"low":9110,"close":9220,"volume":51510,"rsi_14":37.74,"sma_20":9767.5,"sma_60":10155.67,"sma_120":10753.0},{"date":"2025-10-10","open":9300,"high":9650,"low":9100,"close":9200,"volume":55605,"rsi_14":33.33,"sma_20":9733.5,"sma_60":10141.0,"sma_120":10724.67},{"date":"2025-10-13","open":9090,"high":9610,"low":9060,"close":9590,"volume":55923,"rsi_14":44.73,"sma_20":9724.5,"sma_60":10128.17,"sma_120":10697.08},{"date":"2025-10-14","open":9520,"high":9780,"low":9430,"close":9550,"volume":39410,"rsi_14":43.75,"sma_20":9714.5,"sma_60":10107.5,"sma_120":10665.83},{"date":"2025-10-15","open":9430,"high":9830,"low":9430,"close":9820,"volume":28820,"rsi_14":48.08,"sma_20":9718.0,"sma_60":10092.33,"sma_120":10637.5},{"date":"2025-10-16","open":9790,"high":10120,"low":9780,"close":10020,"volume":61952,"rsi_14":55.13,"sma_20":9735.5,"sma_60":10084.33,"sma_120":10614.33},{"date":"2025-10-17","open":9930,"high":10380,"low":9900,"close":10140,"volume":89393,"rsi_14":54.26,"sma_20":9755.5,"sma_60":10077.17,"sma_120":10591.92},{"date":"2025-10-20","open":10100,"high":10250,"low":9840,"close":10200,"volume":36380,"rsi_14":50.0,"sma_20":9772.0,"sma_60":10066.33,"sma_120":10570.5},{"date":"2025-10-21","open":10170,"high":10540,"low":10140,"close":10140,"volume":57589,"rsi_14":54.88,"sma_20":9787.0,"sma_60":10050.33,"sma_120":10548.67},{"date":"2025-10-22","open":10190,"high":10350,"low":10020,"close":10330,"volume":33267,"rsi_14":56.5,"sma_20":9811.0,"sma_60":10038.83,"sma_120":10531.83},{"date":"2025-10-23","open":10210,"high":10330,"low":10080,"close":10110,"volume":24499,"rsi_14":60.0,"sma_20":9820.5,"sma_60":10020.83,"sma_120":10510.83},{"date":"2025-10-24","open":10200,"high":10390,"low":10100,"close":10240,"volume":48142,"rsi_14":61.82,"sma_20":9845.0,"sma_60":10003.83,"sma_120":10490.67},{"date":"2025-10-27","open":10230,"high":10350,"low":9450,"close":10050,"volume":64811,"rsi_14":61.82,"sma_20":9851.5,"sma_60":9985.5,"sma_120":10467.25},{"date":"2025-10-28","open":9940,"high":10030,"low":9750,"close":9870,"volume":53330,"rsi_14":62.96,"sma_20":9835.0,"sma_60":9965.5,"sma_120":10444.08},{"date":"2025-10-29","open":9970,"high":10020,"low":9500,"close":9660,"volume":72205,"rsi_14":59.65,"sma_20":9821.5,"sma_60":9942.67,"sma_120":10420.67},{"date":"2025-10-30","open":9690,"high":9790,"low":9290,"close":9380,"volume":84129,"rsi_14":53.54,"sma_20":9788.5,"sma_60":9913.33,"sma_120":10397.17},{"date":"2025-10-31","open":9300,"high":9490,"low":9230,"close":9330,"volume":56257,"rsi_14":44.09,"sma_20":9770.5,"sma_60":9885.5,"sma_120":10374.0},{"date":"2025-11-03","open":9260,"high":9650,"low":9030,"close":9060,"volume":83991,"rsi_14":39.92,"sma_20":9737.5,"sma_60":9863.67,"sma_120":10349.5},{"date":"2025-11-04","open":9010,"high":9150,"low":9000,"close":9050,"volume":67065,"rsi_14":32.26,"sma_20":9713.5,"sma_60":9839.33,"sma_120":10324.92},{"date":"2025-11-05","open":9130,"high":9180,"low":8410,"close":8630,"volume":144337,"rsi_14":20.92,"sma_20":9679.5,"sma_60":9807.33,"sma_120":10299.5},{"date":"2025-11-06","open":8650,"high":8950,"low":8650,"close":8830,"volume":42646,"rsi_14":23.48,"sma_20":9660.0,"sma_60":9777.33,"sma_120":10273.25},{"date":"2025-11-07","open":8910,"high":8910,"low":8420,"close":8670,"volume":68781,"rsi_14":20.23,"sma_20":9633.5,"sma_60":9745.5,"sma_120":10244.75},{"date":"2025-11-10","open":8650,"high":8800,"low":8550,"close":8780,"volume":32282,"rsi_14":24.05,"sma_20":9593.0,"sma_60":9718.0,"sma_120":10220.33},{"date":"2025-11-11","open":8690,"high":8970,"low":8410,"close":8430,"volume":53505,"rsi_14":15.83,"sma_20":9537.0,"sma_60":9682.83,"sma_120":10193.5},{"date":"2025-11-12","open":8440,"high":8610,"low":8420,"close":8530,"volume":32982,"rsi_14":20.3,"sma_20":9472.5,"sma_60":9654.83,"sma_120":10169.5},{"date":"2025-11-13","open":8450,"high":8600,"low":8420,"close":8490,"volume":38053,"rsi_14":15.95,"sma_20":9396.0,"sma_60":9626.17,"sma_120":10145.42},{"date":"2025-11-14","open":8410,"high":8410,"low":8180,"close":8180,"volume":62821,"rsi_14":15.24,"sma_20":9298.0,"sma_60":9591.67,"sma_120":10122.58},{"date":"2025-11-17","open":8180,"high":8260,"low":7800,"close":7830,"volume":85184,"rsi_14":14.34,"sma_20":9179.5,"sma_60":9555.17,"sma_120":10096.83},{"date":"2025-11-18","open":7800,"high":7980,"low":7450,"close":7580,"volume":90980,"rsi_14":14.14,"sma_20":9051.5,"sma_60":9514.5,"sma_120":10068.83},{"date":"2025-11-19","open":7650,"high":7660,"low":7460,"close":7590,"volume":61707,"rsi_14":15.97,"sma_20":8914.5,"sma_60":9473.33,"sma_120":10041.33},{"date":"2025-11-20","open":7500,"high":8380,"low":7490,"close":8340,"volume":77961,"rsi_14":35.14,"sma_20":8826.0,"sma_60":9450.5,"sma_120":10020.08},{"date":"2025-11-21","open":7920,"high":9000,"low":7920,"close":9000,"volume":132420,"rsi_14":49.19,"sma_20":8764.0,"sma_60":9437.33,"sma_120":10005.67},{"date":"2025-11-24","open":8930,"high":9130,"low":8310,"close":8410,"volume":70906,"rsi_14":42.56,"sma_20":8682.0,"sma_60":9415.0,"sma_120":9983.0},{"date":"2025-11-25","open":8400,"high":8560,"low":8090,"close":8090,"volume":61336,"rsi_14":43.57,"sma_20":8593.0,"sma_60":9389.17,"sma_120":9955.83},{"date":"2025-11-26","open":8100,"high":8590,"low":8100,"close":8510,"volume":49768,"rsi_14":46.38,"sma_20":8535.5,"sma_60":9364.83,"sma_120":9933.08},{"date":"2025-11-27","open":8520,"high":8590,"low":8180,"close":8240,"volume":37336,"rsi_14":45.25,"sma_20":8478.5,"sma_60":9339.33,"sma_120":9910.92},{"date":"2025-11-28","open":8320,"high":8570,"low":8110,"close":8160,"volume":59302,"rsi_14":43.11,"sma_20":8420.0,"sma_60":9313.83,"sma_120":9883.75},{"date":"2025-12-01","open":8180,"high":8400,"low":8140,"close":8250,"volume":48765,"rsi_14":47.88,"sma_20":8379.5,"sma_60":9299.83,"sma_120":9854.25},{"date":"2025-12-02","open":8300,"high":8380,"low":8100,"close":8280,"volume":66208,"rsi_14":47.0,"sma_20":8341.0,"sma_60":9281.5,"sma_120":9828.17},{"date":"2025-12-03","open":8300,"high":8430,"low":8220,"close":8360,"volume":43113,"rsi_14":48.46,"sma_20":8327.5,"sma_60":9262.17,"sma_120":9804.92},{"date":"2025-12-04","open":8340,"high":8500,"low":8200,"close":8400,"volume":46741,"rsi_14":52.79,"sma_20":8306.0,"sma_60":9244.5,"sma_120":9782.25},{"date":"2025-12-05","open":8420,"high":8580,"low":8250,"close":8420,"volume":48520,"rsi_14":58.17,"sma_20":8293.5,"sma_60":9220.17,"sma_120":9759.92},{"date":"2025-12-08","open":8420,"high":8450,"low":8100,"close":8350,"volume":71051,"rsi_14":61.22,"sma_20":8272.0,"sma_60":9196.5,"sma_120":9740.5},{"date":"2025-12-09","open":8340,"high":8340,"low":7960,"close":7970,"volume":61506,"rsi_14":55.0,"sma_20":8249.0,"sma_60":9166.83,"sma_120":9720.92},{"date":"2025-12-10","open":7970,"high":8060,"low":7690,"close":7750,"volume":96554,"rsi_14":40.98,"sma_20":8210.0,"sma_60":9133.5,"sma_120":9698.92},{"date":"2025-12-11","open":7750,"high":8180,"low":7720,"close":8180,"volume":465677,"rsi_14":36.51,"sma_20":8194.5,"sma_60":9108.67,"sma_120":9681.75},{"date":"2025-12-12","open":8190,"high":8370,"low":7780,"close":7860,"volume":92938,"rsi_14":40.07,"sma_20":8178.5,"sma_60":9077.33,"sma_120":9661.58},{"date":"2025-12-15","open":7770,"high":8120,"low":7690,"close":7870,"volume":62313,"rsi_14":45.53,"sma_20":8180.5,"sma_60":9044.0,"sma_120":9640.25},{"date":"2025-12-16","open":7880,"high":8020,"low":7800,"close":7860,"volume":41493,"rsi_14":34.15,"sma_20":8194.5,"sma_60":9011.0,"sma_120":9620.92},{"date":"2025-12-17","open":8020,"high":8350,"low":7990,"close":8030,"volume":57035,"rsi_14":44.62,"sma_20":8216.5,"sma_60":8980.67,"sma_120":9598.67},{"date":"2025-12-18","open":8030,"high":8320,"low":7930,"close":8140,"volume":37976,"rsi_14":49.49,"sma_20":8206.5,"sma_60":8951.0,"sma_120":9577.67},{"date":"2025-12-19","open":8220,"high":8530,"low":8050,"close":8330,"volume":53849,"rsi_14":51.92,"sma_20":8173.0,"sma_60":8927.33,"sma_120":9561.67},{"date":"2025-12-22","open":8310,"high":8370,"low":8220,"close":8340,"volume":32660,"rsi_14":51.46,"sma_20":8169.5,"sma_60":8901.0,"sma_120":9547.83},{"date":"2025-12-23","open":8340,"high":8340,"low":8040,"close":8040,"volume":37322,"rsi_14":42.98,"sma_20":8167.0,"sma_60":8865.0,"sma_120":9532.17},{"date":"2025-12-24","open":7940,"high":8120,"low":7840,"close":8120,"volume":26202,"rsi_14":43.97,"sma_20":8147.5,"sma_60":8834.83,"sma_120":9516.17},{"date":"2025-12-26","open":8050,"high":8080,"low":7820,"close":7850,"volume":46443,"rsi_14":38.91,"sma_20":8128.0,"sma_60":8798.33,"sma_120":9497.42},{"date":"2025-12-29","open":7840,"high":8030,"low":7650,"close":7930,"volume":26935,"rsi_14":41.86,"sma_20":8116.5,"sma_60":8769.0,"sma_120":9477.42},{"date":"2025-12-30","open":7850,"high":8190,"low":7850,"close":8090,"volume":28977,"rsi_14":52.54,"sma_20":8108.5,"sma_60":8741.83,"sma_120":9461.17},{"date":"2026-01-02","open":8030,"high":8180,"low":7890,"close":8110,"volume":42642,"rsi_14":58.33,"sma_20":8100.0,"sma_60":8718.17,"sma_120":9445.75},{"date":"2026-01-05","open":8100,"high":8460,"low":7735,"close":8240,"volume":159267,"rsi_14":51.61,"sma_20":8094.0,"sma_60":8700.33,"sma_120":9433.58},{"date":"2026-01-06","open":8280,"high":8280,"low":7940,"close":8020,"volume":59576,"rsi_14":54.55,"sma_20":8075.0,"sma_60":8680.33,"sma_120":9418.0},{"date":"2026-01-07","open":8160,"high":8160,"low":7760,"close":7770,"volume":85668,"rsi_14":47.5,"sma_20":8042.5,"sma_60":8656.5,"sma_120":9398.75},{"date":"2026-01-08","open":7780,"high":7780,"low":7460,"close":7570,"volume":87301,"rsi_14":43.38,"sma_20":8003.5,"sma_60":8622.83,"sma_120":9375.5},{"date":"2026-01-09","open":7570,"high":7990,"low":7570,"close":7610,"volume":79052,"rsi_14":39.81,"sma_20":7985.5,"sma_60":8590.5,"sma_120":9349.0},{"date":"2026-01-12","open":7610,"high":7870,"low":7610,"close":7670,"volume":45061,"rsi_14":38.31,"sma_20":7981.5,"sma_60":8554.67,"sma_120":9323.5},{"date":"2026-01-13","open":7830,"high":7830,"low":7580,"close":7590,"volume":53551,"rsi_14":30.53,"sma_20":7952.0,"sma_60":8514.17,"sma_120":9299.25},{"date":"2026-01-14","open":7740,"high":7740,"low":7430,"close":7430,"volume":66605,"rsi_14":27.8,"sma_20":7930.5,"sma_60":8469.0,"sma_120":9273.08},{"date":"2026-01-15","open":7450,"high":7540,"low":7200,"close":7290,"volume":102618,"rsi_14":30.16,"sma_20":7901.5,"sma_60":8420.5,"sma_120":9243.42},{"date":"2026-01-16","open":7350,"high":7350,"low":7070,"close":7100,"volume":103452,"rsi_14":24.5,"sma_20":7863.5,"sma_60":8369.83,"sma_120":9210.08},{"date":"2026-01-19","open":7100,"high":7590,"low":7090,"close":7590,"volume":79435,"rsi_14":42.06,"sma_20":7789.5,"sma_60":8274.0,"sma_120":9181.5},{"date":"2026-01-20","open":7620,"high":7920,"low":7470,"close":7670,"volume":86363,"rsi_14":39.81,"sma_20":7756.5,"sma_60":8231.17,"sma_120":9152.17},{"date":"2026-01-21","open":7530,"high":7660,"low":7170,"close":7350,"volume":83984,"rsi_14":33.9,"sma_20":7707.0,"sma_60":8186.17,"sma_120":9119.58},{"date":"2026-01-22","open":7350,"high":7870,"low":7350,"close":7840,"volume":109321,"rsi_14":42.65,"sma_20":7697.0,"sma_60":8152.33,"sma_120":9092.0},{"date":"2026-01-23","open":7790,"high":8150,"low":7700,"close":8120,"volume":123381,"rsi_14":51.8,"sma_20":7697.0,"sma_60":8126.67,"sma_120":9067.42},{"date":"2026-01-26","open":8120,"high":8520,"low":8120,"close":8440,"volume":134736,"rsi_14":61.75,"sma_20":7726.5,"sma_60":8111.0,"sma_120":9045.83},{"date":"2026-01-27","open":8430,"high":8600,"low":8300,"close":8450,"volume":91917,"rsi_14":66.54,"sma_20":7752.5,"sma_60":8096.33,"sma_120":9023.42},{"date":"2026-01-28","open":8450,"high":8570,"low":8250,"close":8450,"volume":97786,"rsi_14":66.03,"sma_20":7770.5,"sma_60":8086.17,"sma_120":9002.17},{"date":"2026-01-29","open":8450,"high":8490,"low":8010,"close":8350,"volume":94729,"rsi_14":62.78,"sma_20":7782.5,"sma_60":8074.5,"sma_120":8985.33},{"date":"2026-01-30","open":8350,"high":8440,"low":7950,"close":8200,"volume":117496,"rsi_14":61.17,"sma_20":7780.5,"sma_60":8067.33,"sma_120":8966.08},{"date":"2026-02-02","open":8200,"high":8390,"low":7840,"close":7840,"volume":93519,"rsi_14":57.0,"sma_20":7771.5,"sma_60":8050.83,"sma_120":8943.5},{"date":"2026-02-03","open":7930,"high":8180,"low":7910,"close":8030,"volume":53616,"rsi_14":62.42,"sma_20":7784.5,"sma_60":8040.17,"sma_120":8921.83},{"date":"2026-02-04","open":8030,"high":8280,"low":7900,"close":7990,"volume":49471,"rsi_14":65.72,"sma_20":7805.5,"sma_60":8055.0,"sma_120":8900.25},{"date":"2026-02-05","open":7910,"high":7980,"low":7670,"close":7670,"volume":82324,"rsi_14":59.05,"sma_20":7808.5,"sma_60":8036.5,"sma_120":8877.25},{"date":"2026-02-06","open":7650,"high":7650,"low":7200,"close":7300,"volume":163251,"rsi_14":45.21,"sma_20":7790.0,"sma_60":8017.67,"sma_120":8850.25},{"date":"2026-02-09","open":7390,"high":7540,"low":7200,"close":7350,"volume":69976,"rsi_14":44.67,"sma_20":7778.0,"sma_60":7998.0,"sma_120":8826.42},{"date":"2026-02-10","open":7450,"high":7550,"low":7330,"close":7530,"volume":47526,"rsi_14":53.15,"sma_20":7783.0,"sma_60":7982.0,"sma_120":8804.08},{"date":"2026-02-11","open":7530,"high":8000,"low":7400,"close":7850,"volume":101921,"rsi_14":50.19,"sma_20":7811.0,"sma_60":7976.5,"sma_120":8784.08},{"date":"2026-02-12","open":7940,"high":7940,"low":7610,"close":7620,"volume":64821,"rsi_14":40.53,"sma_20":7837.0,"sma_60":7973.0,"sma_120":8764.08},{"date":"2026-02-13","open":7700,"high":7700,"low":7310,"close":7310,"volume":81529,"rsi_14":28.52,"sma_20":7847.5,"sma_60":7968.5,"sma_120":8741.5},{"date":"2026-02-19","open":7320,"high":7350,"low":7030,"close":7230,"volume":127680,"rsi_14":27.41,"sma_20":7829.5,"sma_60":7962.5,"sma_120":8717.92},{"date":"2026-02-20","open":7230,"high":7370,"low":7170,"close":7170,"volume":72287,"rsi_14":26.81,"sma_20":7804.5,"sma_60":7943.0,"sma_120":8696.75},{"date":"2026-02-23","open":7170,"high":8540,"low":7160,"close":8380,"volume":591907,"rsi_14":50.39,"sma_20":7856.0,"sma_60":7932.67,"sma_120":8685.0},{"date":"2026-02-24","open":8310,"high":8480,"low":7900,"close":8400,"volume":193238,"rsi_14":52.67,"sma_20":7884.0,"sma_60":7932.5,"sma_120":8673.75},{"date":"2026-02-25","open":8400,"high":8450,"low":7850,"close":7890,"volume":105367,"rsi_14":50.64,"sma_20":7872.5,"sma_60":7929.17,"sma_120":8659.17},{"date":"2026-02-26","open":7910,"high":7970,"low":7480,"close":7550,"volume":133966,"rsi_14":44.06,"sma_20":7828.0,"sma_60":7894.17,"sma_120":8616.75},{"date":"2026-02-27","open":7470,"high":7530,"low":7170,"close":7230,"volume":168086,"rsi_14":41.2,"sma_20":7767.0,"sma_60":7896.33,"sma_120":8617.83},{"date":"2026-03-03","open":7230,"high":7230,"low":6900,"close":6900,"volume":174702,"rsi_14":41.11,"sma_20":7689.5,"sma_60":7875.33,"sma_120":8594.58},{"date":"2026-03-04","open":6800,"high":6860,"low":5930,"close":5960,"volume":273293,"rsi_14":36.33,"sma_20":7570.0,"sma_60":7837.17,"sma_120":8568.5},{"date":"2026-03-05","open":6200,"high":6580,"low":6200,"close":6550,"volume":122498,"rsi_14":42.65,"sma_20":7487.5,"sma_60":7808.33,"sma_120":8544.92},{"date":"2026-03-06","open":6580,"high":6810,"low":6250,"close":6440,"volume":127949,"rsi_14":39.85,"sma_20":7417.5,"sma_60":7776.33,"sma_120":8519.25},{"date":"2026-03-09","open":6190,"high":6360,"low":6050,"close":6270,"volume":81954,"rsi_14":34.87,"sma_20":7329.5,"sma_60":7740.83,"sma_120":8492.67},{"date":"2026-03-10","open":6320,"high":6570,"low":6280,"close":6420,"volume":57616,"rsi_14":38.33,"sma_20":7251.0,"sma_60":7707.5,"sma_120":8463.83},{"date":"2026-03-11","open":6400,"high":6570,"low":6190,"close":6260,"volume":75530,"rsi_14":39.48,"sma_20":7180.5,"sma_60":7672.67,"sma_120":8434.58},{"date":"2026-03-12","open":6260,"high":6530,"low":6250,"close":6520,"volume":62575,"rsi_14":43.13,"sma_20":7141.5,"sma_60":7648.5,"sma_120":8407.67},{"date":"2026-03-13","open":6420,"high":6500,"low":6310,"close":6350,"volume":57267,"rsi_14":42.23,"sma_20":7091.5,"sma_60":7625.17,"sma_120":8379.33},{"date":"2026-03-16","open":6350,"high":6490,"low":6210,"close":6360,"volume":123874,"rsi_14":25.25,"sma_20":7033.0,"sma_60":7582.17,"sma_120":8329.75},{"date":"2026-03-17","open":6410,"high":7190,"low":6370,"close":6670,"volume":734788,"rsi_14":30.21,"sma_20":6974.0,"sma_60":7575.0,"sma_120":8326.17},{"date":"2026-03-18","open":6690,"high":7390,"low":6690,"close":7150,"volume":261091,"rsi_14":41.47,"sma_20":6950.5,"sma_60":7563.0,"sma_120":8303.5},{"date":"2026-03-19","open":6950,"high":7320,"low":6710,"close":6710,"volume":135765,"rsi_14":40.54,"sma_20":6920.5,"sma_60":7543.83,"sma_120":8277.42},{"date":"2026-03-20","open":6750,"high":7030,"low":6700,"close":6740,"volume":137052,"rsi_14":44.1,"sma_20":6896.0,"sma_60":7522.33,"sma_120":8251.5},{"date":"2026-03-23","open":6660,"high":7045,"low":6430,"close":6750,"volume":114841,"rsi_14":48.04,"sma_20":6875.0,"sma_60":7499.17,"sma_120":8225.08},{"date":"2026-03-24","open":6780,"high":6920,"low":6640,"close":6710,"volume":66820,"rsi_14":62.8,"sma_20":6791.5,"sma_60":7472.17,"sma_120":8199.75},{"date":"2026-03-25","open":6750,"high":7110,"low":6750,"close":7010,"volume":98187,"rsi_14":58.71,"sma_20":6722.0,"sma_60":7450.0,"sma_120":8175.5},{"date":"2026-03-26","open":6700,"high":7220,"low":6700,"close":6790,"volume":87851,"rsi_14":56.36,"sma_20":6667.0,"sma_60":7429.17,"sma_120":8147.08},{"date":"2026-03-27","open":6720,"high":6840,"low":6560,"close":6800,"volume":44592,"rsi_14":60.23,"sma_20":6629.5,"sma_60":7407.17,"sma_120":8121.0},{"date":"2026-03-30","open":6700,"high":6720,"low":6450,"close":6600,"volume":51707,"rsi_14":53.41,"sma_20":6598.0,"sma_60":7386.33,"sma_120":8092.33},{"date":"2026-03-31","open":6550,"high":6570,"low":6220,"close":6240,"volume":105332,"rsi_14":49.65,"sma_20":6565.0,"sma_60":7358.17,"sma_120":8063.58},{"date":"2026-04-01","open":6380,"high":6560,"low":6380,"close":6540,"volume":49965,"rsi_14":50.35,"sma_20":6594.0,"sma_60":7332.33,"sma_120":8037.08},{"date":"2026-04-02","open":6540,"high":6800,"low":6090,"close":6140,"volume":96924,"rsi_14":46.62,"sma_20":6573.5,"sma_60":7299.5,"sma_120":8008.83},{"date":"2026-04-03","open":6250,"high":6290,"low":6150,"close":6240,"volume":49031,"rsi_14":48.12,"sma_20":6563.5,"sma_60":7266.17,"sma_120":7983.25},{"date":"2026-04-06","open":6230,"high":6250,"low":6140,"close":6230,"volume":46316,"rsi_14":42.41,"sma_20":6561.5,"sma_60":7236.33,"sma_120":7958.33},{"date":"2026-04-07","open":6230,"high":6290,"low":6010,"close":6090,"volume":105416,"rsi_14":29.3,"sma_20":6545.0,"sma_60":7208.33,"sma_120":7932.42},{"date":"2026-04-08","open":6210,"high":6370,"low":6160,"close":6230,"volume":72691,"rsi_14":39.38,"sma_20":6543.5,"sma_60":7186.0,"sma_120":7904.42},{"date":"2026-04-09","open":6230,"high":6290,"low":6010,"close":6030,"volume":66494,"rsi_14":35.39,"sma_20":6519.0,"sma_60":7159.67,"sma_120":7875.08},{"date":"2026-04-10","open":6170,"high":6340,"low":6060,"close":6320,"volume":56768,"rsi_14":42.07,"sma_20":6517.5,"sma_60":7137.17,"sma_120":7845.92},{"date":"2026-04-13","open":6250,"high":6280,"low":6130,"close":6160,"volume":29323,"rsi_14":40.28,"sma_20":6507.5,"sma_60":7113.33,"sma_120":7813.75},{"date":"2026-04-14","open":6190,"high":6380,"low":6190,"close":6320,"volume":42354,"rsi_14":37.17,"sma_20":6490.0,"sma_60":7094.83,"sma_120":7781.92},{"date":"2026-04-15","open":6390,"high":6510,"low":6350,"close":6370,"volume":48460,"rsi_14":41.67,"sma_20":6451.0,"sma_60":7079.5,"sma_120":7750.0},{"date":"2026-04-16","open":6480,"high":6540,"low":6370,"close":6480,"volume":45068,"rsi_14":43.89,"sma_20":6439.5,"sma_60":7069.17,"sma_120":7719.5},{"date":"2026-04-17","open":6500,"high":6600,"low":6330,"close":6560,"volume":58037,"rsi_14":49.2,"sma_20":6430.5,"sma_60":7052.0,"sma_120":7688.08},{"date":"2026-04-20","open":6520,"high":6790,"low":6450,"close":6750,"volume":61729,"rsi_14":60.94,"sma_20":6430.5,"sma_60":7036.67,"sma_120":7660.08},{"date":"2026-04-21","open":6770,"high":6870,"low":6630,"close":6740,"volume":57655,"rsi_14":54.9,"sma_20":6432.0,"sma_60":7026.5,"sma_120":7630.92},{"date":"2026-04-22","open":6710,"high":6710,"low":6560,"close":6610,"volume":50535,"rsi_14":63.28,"sma_20":6412.0,"sma_60":7006.0,"sma_120":7602.25},{"date":"2026-04-23","open":6650,"high":6700,"low":6310,"close":6460,"volume":64169,"rsi_14":56.04,"sma_20":6395.5,"sma_60":6978.33,"sma_120":7573.83},{"date":"2026-04-24","open":6480,"high":6750,"low":6430,"close":6570,"volume":32415,"rsi_14":58.85,"sma_20":6384.0,"sma_60":6947.17,"sma_120":7548.08},{"date":"2026-04-27","open":6570,"high":6990,"low":6570,"close":6730,"volume":128886,"rsi_14":66.49,"sma_20":6390.5,"sma_60":6918.5,"sma_120":7526.0},{"date":"2026-04-28","open":6730,"high":7350,"low":6730,"close":7020,"volume":192875,"rsi_14":68.9,"sma_20":6429.5,"sma_60":6894.67,"sma_120":7506.75},{"date":"2026-04-29","open":7030,"high":7450,"low":7020,"close":7310,"volume":134727,"rsi_14":79.36,"sma_20":6468.0,"sma_60":6877.33,"sma_120":7475.92},{"date":"2026-04-30","open":7310,"high":7670,"low":6860,"close":7520,"volume":191495,"rsi_14":83.71,"sma_20":6565.0,"sma_60":6463.17,"sma_120":6641.25},{"date":"2026-05-04","open":7510,"high":7540,"low":7060,"close":7110,"volume":147784,"rsi_14":70.21,"sma_20":6580.5,"sma_60":6853.83,"sma_120":7466.75},{"date":"2026-05-06","open":7170,"high":7600,"low":6850,"close":7170,"volume":149308,"rsi_14":68.89,"sma_20":6627.5,"sma_60":6839.5,"sma_120":7452.92},{"date":"2026-05-07","open":7170,"high":7210,"low":6850,"close":6990,"volume":121992,"rsi_14":63.03,"sma_20":6672.5,"sma_60":6822.83,"sma_120":7438.92},{"date":"2026-05-08","open":7000,"high":7220,"low":6900,"close":7000,"volume":99394,"rsi_14":61.4,"sma_20":6711.0,"sma_60":6811.67,"sma_120":7424.08},{"date":"2026-05-11","open":7070,"high":8370,"low":7070,"close":7630,"volume":982866,"rsi_14":68.9,"sma_20":6791.0,"sma_60":6817.17,"sma_120":7417.42},{"date":"2026-05-12","open":7650,"high":7900,"low":7140,"close":7250,"volume":212929,"rsi_14":58.28,"sma_20":6837.5,"sma_60":6815.5,"sma_120":7406.75},{"date":"2026-05-13","open":7260,"high":7990,"low":7120,"close":7710,"volume":198199,"rsi_14":63.98,"sma_20":6915.0,"sma_60":6818.5,"sma_120":7400.25},{"date":"2026-05-14","open":7690,"high":7690,"low":7200,"close":7590,"volume":75429,"rsi_14":64.16,"sma_20":6978.5,"sma_60":6814.17,"sma_120":7395.33},{"date":"2026-05-15","open":7590,"high":7600,"low":6900,"close":6940,"volume":130218,"rsi_14":56.06,"sma_20":7007.0,"sma_60":6802.83,"sma_120":7387.92},{"date":"2026-05-18","open":6940,"high":7120,"low":6620,"close":6710,"volume":112127,"rsi_14":51.72,"sma_20":7018.5,"sma_60":6792.83,"sma_120":7380.67},{"date":"2026-05-19","open":6860,"high":6860,"low":6400,"close":6550,"volume":81277,"rsi_14":47.79,"sma_20":7018.0,"sma_60":6781.5,"sma_120":7372.0},{"date":"2026-05-20","open":6550,"high":6690,"low":6150,"close":6160,"volume":86717,"rsi_14":39.71,"sma_20":6988.5,"sma_60":6764.67,"sma_120":7353.83},{"date":"2026-05-21","open":6190,"high":6420,"low":6030,"close":6160,"volume":82471,"rsi_14":35.22,"sma_20":6959.5,"sma_60":6727.67,"sma_120":7330.17},{"date":"2026-05-22","open":6160,"high":6290,"low":6100,"close":6230,"volume":68968,"rsi_14":32.8,"sma_20":6940.5,"sma_60":6691.5,"sma_120":7312.0},{"date":"2026-05-26","open":6290,"high":6460,"low":5910,"close":5910,"volume":130421,"rsi_14":33.61,"sma_20":6913.0,"sma_60":6658.5,"sma_120":7293.83},{"date":"2026-05-27","open":5910,"high":6000,"low":5510,"close":5560,"volume":149702,"rsi_14":29.62,"sma_20":6862.5,"sma_60":6625.33,"sma_120":7269.25},{"date":"2026-05-28","open":5570,"high":5610,"low":5120,"close":5300,"volume":195354,"rsi_14":29.03,"sma_20":6791.0,"sma_60":6593.17,"sma_120":7244.75},{"date":"2026-05-29","open":5300,"high":5320,"low":5010,"close":5020,"volume":102994,"rsi_14":26.98,"sma_20":6691.0,"sma_60":6561.83,"sma_120":7218.58},{"date":"2026-06-01","open":4980,"high":5080,"low":4705,"close":4795,"volume":134930,"rsi_14":13.61,"sma_20":6565.25,"sma_60":6542.42,"sma_120":7189.79},{"date":"2026-06-02","open":4680,"high":4760,"low":4380,"close":4760,"volume":83611,"rsi_14":14.93,"sma_20":6427.25,"sma_60":6512.58,"sma_120":7160.46},{"date":"2026-06-04","open":4760,"high":5140,"low":4760,"close":4905,"volume":77436,"rsi_14":6.65,"sma_20":6317.0,"sma_60":6487.0,"sma_120":7131.67},{"date":"2026-06-05","open":4860,"high":5020,"low":4695,"close":4740,"volume":58655,"rsi_14":6.55,"sma_20":6195.5,"sma_60":6461.5,"sma_120":7101.17},{"date":"2026-06-08","open":4720,"high":4720,"low":4325,"close":4325,"volume":122929,"rsi_14":7.06,"sma_20":6062.25,"sma_60":6426.58,"sma_120":7067.04},{"date":"2026-06-09","open":4275,"high":4545,"low":4275,"close":4335,"volume":85603,"rsi_14":7.96,"sma_20":5929.0,"sma_60":6394.5,"sma_120":7033.58},{"date":"2026-06-10","open":4335,"high":4430,"low":4175,"close":4240,"volume":87537,"rsi_14":8.15,"sma_20":5759.5,"sma_60":6356.5,"sma_120":7002.5},{"date":"2026-06-11","open":4200,"high":4350,"low":4170,"close":4270,"volume":49966,"rsi_14":10.62,"sma_20":5610.5,"sma_60":6321.83,"sma_120":6973.5},{"date":"2026-06-12","open":4310,"high":4430,"low":4210,"close":4270,"volume":74073,"rsi_14":10.62,"sma_20":5438.5,"sma_60":6287.0,"sma_120":6940.92},{"date":"2026-06-15","open":4280,"high":4480,"low":4280,"close":4400,"volume":68878,"rsi_14":12.8,"sma_20":5279.0,"sma_60":6249.17,"sma_120":6912.08},{"date":"2026-06-16","open":4440,"high":4470,"low":4330,"close":4410,"volume":33000,"rsi_14":15.12,"sma_20":5152.5,"sma_60":6203.5,"sma_120":6883.25},{"date":"2026-06-17","open":4410,"high":4555,"low":4305,"close":4450,"volume":36309,"rsi_14":30.14,"sma_20":4534.0,"sma_60":5926.83,"sma_120":6667.0},{"date":"2026-06-18","open":4455,"high":4500,"low":4300,"close":4325,"volume":41886,"rsi_14":21.41,"sma_20":4928.25,"sma_60":6125.58,"sma_120":6823.96},{"date":"2026-06-19","open":4325,"high":4360,"low":4140,"close":4165,"volume":61740,"rsi_14":23.03,"sma_20":4828.5,"sma_60":6082.5,"sma_120":6790.83},{"date":"2026-06-22","open":4135,"high":4220,"low":4070,"close":4075,"volume":69320,"rsi_14":25.17,"sma_20":4724.25,"sma_60":6038.58,"sma_120":6755.38},{"date":"2026-06-23","open":4075,"high":4180,"low":3845,"close":3940,"volume":142149,"rsi_14":23.55,"sma_20":4609.75,"sma_60":5987.42,"sma_120":6718.71},{"date":"2026-06-24","open":3960,"high":4195,"low":3960,"close":4070,"volume":50141,"rsi_14":22.8,"sma_20":4517.75,"sma_60":5942.08,"sma_120":6685.62},{"date":"2026-06-25","open":4075,"high":4130,"low":3810,"close":3830,"volume":68764,"rsi_14":21.74,"sma_20":4431.25,"sma_60":5892.58,"sma_120":6649.88},{"date":"2026-06-26","open":3830,"high":3910,"low":3430,"close":3555,"volume":115746,"rsi_14":23.81,"sma_20":4344.0,"sma_60":5841.83,"sma_120":6614.08},{"date":"2026-06-29","open":3560,"high":4115,"low":3560,"close":4020,"volume":85556,"rsi_14":41.82,"sma_20":4294.0,"sma_60":5804.83,"sma_120":6581.5},{"date":"2026-06-30","open":3840,"high":4170,"low":3840,"close":4025,"volume":19385,"rsi_14":44.14,"sma_20":4255.5,"sma_60":5762.92,"sma_120":6547.62},{"date":"2026-07-01","open":4025,"high":4100,"low":3855,"close":3915,"volume":30752,"rsi_14":40.73,"sma_20":4213.25,"sma_60":5725.83,"sma_120":6512.67},{"date":"2026-07-02","open":3945,"high":3970,"low":3750,"close":3805,"volume":36352,"rsi_14":38.52,"sma_20":4158.25,"sma_60":5685.25,"sma_120":6475.71},{"date":"2026-07-03","open":3805,"high":4000,"low":3710,"close":3990,"volume":32472,"rsi_14":40.14,"sma_20":4120.75,"sma_60":5647.92,"sma_120":6442.12},{"date":"2026-07-06","open":3860,"high":4010,"low":3850,"close":3935,"volume":15704,"rsi_14":38.82,"sma_20":4101.25,"sma_60":5612.0,"sma_120":6410.17},{"date":"2026-07-07","open":3825,"high":3980,"low":3760,"close":3930,"volume":38688,"rsi_14":37.56,"sma_20":4081.0,"sma_60":5573.67,"sma_120":6379.83},{"date":"2026-07-08","open":3900,"high":3970,"low":3750,"close":3810,"volume":64440,"rsi_14":37.65,"sma_20":4059.5,"sma_60":5536.67,"sma_120":6348.17},{"date":"2026-07-09","open":3720,"high":3990,"low":3720,"close":3855,"volume":62445,"rsi_14":42.13,"sma_20":4038.75,"sma_60":5495.58,"sma_120":6316.38},{"date":"2026-07-10","open":3785,"high":4090,"low":3785,"close":4075,"volume":61224,"rsi_14":50.0,"sma_20":4029.0,"sma_60":5460.83,"sma_120":6287.08},{"date":"2026-07-13","open":4045,"high":4170,"low":3860,"close":3915,"volume":46069,"rsi_14":49.41,"sma_20":4004.75,"sma_60":5420.75,"sma_120":6257.79},{"date":"2026-07-14","open":3915,"high":3920,"low":3720,"close":3745,"volume":74593,"rsi_14":42.49,"sma_20":3971.5,"sma_60":5377.0,"sma_120":6228.25},{"date":"2026-07-15","open":3755,"high":4075,"low":3755,"close":4075,"volume":35474,"rsi_14":55.43,"sma_20":3952.75,"sma_60":5336.92,"sma_120":6203.04},{"date":"2026-07-16","open":4055,"high":4190,"low":3900,"close":4190,"volume":22965,"rsi_14":65.16,"sma_20":3946.0,"sma_60":5297.42,"sma_120":6174.71},{"date":"2026-07-20","open":4150,"high":4185,"low":3750,"close":3870,"volume":50821,"rsi_14":46.15,"sma_20":3931.25,"sma_60":5249.42,"sma_120":6143.04},{"date":"2026-07-21","open":3820,"high":3870,"low":3675,"close":3845,"volume":55681,"rsi_14":45.43,"sma_20":3919.75,"sma_60":5201.17,"sma_120":6113.83},{"date":"2026-07-22","open":3815,"high":3920,"low":3815,"close":3820,"volume":29225,"rsi_14":47.48,"sma_20":3913.75,"sma_60":5154.67,"sma_120":6080.33},{"date":"2026-07-23","open":3810,"high":4015,"low":3800,"close":4000,"volume":31534,"rsi_14":54.99,"sma_20":3910.25,"sma_60":5113.67,"sma_120":6046.0},{"date":"2026-07-24","open":4000,"high":4020,"low":3855,"close":4020,"volume":29508,"rsi_14":50.84,"sma_20":3919.75,"sma_60":5071.17,"sma_120":6009.17},{"date":"2026-07-27","open":3990,"high":4030,"low":3800,"close":4025,"volume":40080,"rsi_14":52.59,"sma_20":3943.25,"sma_60":5026.08,"sma_120":5972.29},{"date":"2026-07-28","open":3835,"high":3915,"low":3745,"close":3795,"volume":39846,"rsi_14":46.56,"sma_20":3932.0,"sma_60":4972.33,"sma_120":5933.5},{"date":"2026-07-29","open":3800,"high":3890,"low":3400,"close":3760,"volume":83565,"rsi_14":48.67,"sma_20":3918.75,"sma_60":4913.17,"sma_120":5895.25},{"date":"2026-07-30","open":3665,"high":3750,"low":3510,"close":3550,"volume":74961,"rsi_14":42.54,"sma_20":3900.5,"sma_60":4847.0,"sma_120":5856.5},{"date":"2026-07-31","open":3730,"high":3730,"low":3510,"close":3685,"volume":42295,"rsi_14":40.05,"sma_20":3894.5,"sma_60":4789.92,"sma_120":5821.88},{"date":"2026-08-03","open":3580,"high":3930,"low":3580,"close":3900,"volume":27461,"rsi_14":49.63,"sma_20":3890.0,"sma_60":4735.42,"sma_120":5787.46},{"date":"2026-08-04","open":3865,"high":4060,"low":3865,"close":3995,"volume":34812,"rsi_14":56.44,"sma_20":3893.0,"sma_60":4685.5,"sma_120":5754.17},{"date":"2026-08-05","open":3995,"high":4225,"low":3960,"close":4200,"volume":43324,"rsi_14":53.44,"sma_20":3906.5,"sma_60":4638.83,"sma_120":5725.25},{"date":"2026-08-06","open":4200,"high":4230,"low":4010,"close":4075,"volume":18420,"rsi_14":46.85,"sma_20":3919.75,"sma_60":4579.58,"sma_120":5698.38},{"date":"2026-08-07","open":4075,"high":4130,"low":3955,"close":4110,"volume":22992,"rsi_14":57.79,"sma_20":3932.5,"sma_60":4527.25,"sma_120":5671.38},{"date":"2026-08-10","open":4110,"high":4215,"low":3980,"close":4215,"volume":24863,"rsi_14":61.42,"sma_20":3939.5,"sma_60":4469.0,"sma_120":5643.75},{"date":"2026-08-11","open":4215,"high":4330,"low":4135,"close":4240,"volume":24450,"rsi_14":62.96,"sma_20":3955.75,"sma_60":4413.17,"sma_120":5613.67},{"date":"2026-08-12","open":4290,"high":4300,"low":4180,"close":4260,"volume":12195,"rsi_14":58.9,"sma_20":3981.5,"sma_60":4368.5,"sma_120":5585.67},{"date":"2026-08-13","open":4260,"high":4295,"low":4000,"close":4185,"volume":67037,"rsi_14":55.45,"sma_20":3987.0,"sma_60":4326.42,"sma_120":5559.62},{"date":"2026-08-14","open":4185,"high":4250,"low":4135,"close":4250,"volume":22230,"rsi_14":57.14,"sma_20":3990.0,"sma_60":4288.08,"sma_120":5534.79},{"date":"2026-08-18","open":4250,"high":4250,"low":4030,"close":4055,"volume":32184,"rsi_14":58.44,"sma_20":3999.25,"sma_60":4253.0,"sma_120":5508.83},{"date":"2026-08-19","open":4055,"high":4065,"low":3900,"close":3955,"volume":21382,"rsi_14":56.07,"sma_20":4004.75,"sma_60":4216.25,"sma_120":5471.96},{"date":"2026-08-20","open":3960,"high":4270,"low":3960,"close":4200,"volume":58151,"rsi_14":69.82,"sma_20":4023.75,"sma_60":4182.42,"sma_120":5436.96},{"date":"2026-08-21","open":4030,"high":4115,"low":3980,"close":4005,"volume":16185,"rsi_14":59.41,"sma_20":4024.0,"sma_60":4150.67,"sma_120":5404.58},{"date":"2026-08-24","open":4005,"high":4380,"low":3955,"close":4345,"volume":55436,"rsi_14":62.19,"sma_20":4040.25,"sma_60":4130.42,"sma_120":5377.88},{"date":"2026-08-25","open":4400,"high":4795,"low":4295,"close":4750,"volume":107670,"rsi_14":67.68,"sma_20":4076.5,"sma_60":4121.25,"sma_120":5357.21},{"date":"2026-08-26","open":4750,"high":4900,"low":4640,"close":4850,"volume":68657,"rsi_14":66.01,"sma_20":4129.25,"sma_60":4118.42,"sma_120":5340.12},{"date":"2026-08-27","open":4805,"high":4880,"low":4720,"close":4835,"volume":34199,"rsi_14":69.79,"sma_20":4183.0,"sma_60":4119.08,"sma_120":5330.75},{"date":"2026-08-28","open":4835,"high":4955,"low":4645,"close":4945,"volume":26724,"rsi_14":70.93,"sma_20":4252.75,"sma_60":4122.17,"sma_120":5317.38},{"date":"2026-08-31","open":4955,"high":4980,"low":4820,"close":4980,"volume":14135,"rsi_14":69.87,"sma_20":4317.5,"sma_60":4123.42,"sma_120":5305.21},{"date":"2026-09-01","open":4980,"high":5100,"low":4735,"close":4910,"volume":18652,"rsi_14":67.01,"sma_20":4368.0,"sma_60":4126.25,"sma_120":5293.88},{"date":"2026-09-02","open":5040,"high":5040,"low":4680,"close":4735,"volume":21310,"rsi_14":61.18,"sma_20":4405.0,"sma_60":4133.08,"sma_120":5279.83},{"date":"2026-09-03","open":4735,"high":4835,"low":4700,"close":4810,"volume":17263,"rsi_14":64.71,"sma_20":4435.5,"sma_60":4141.0,"sma_120":5267.75},{"date":"2026-09-04","open":4810,"high":4870,"low":4730,"close":4805,"volume":20087,"rsi_14":63.44,"sma_20":4472.0,"sma_60":4150.42,"sma_120":5253.46},{"date":"2026-09-07","open":4805,"high":4855,"low":4750,"close":4835,"volume":14108,"rsi_14":70.53,"sma_20":4508.25,"sma_60":4159.83,"sma_120":5240.83},{"date":"2026-09-08","open":4955,"high":4955,"low":4710,"close":4850,"volume":26882,"rsi_14":74.66,"sma_20":4540.0,"sma_60":4169.5,"sma_120":5228.25},{"date":"2026-09-09","open":4960,"high":4960,"low":4790,"close":4880,"volume":19171,"rsi_14":71.25,"sma_20":4572.0,"sma_60":4177.5,"sma_120":5213.33},{"date":"2026-09-10","open":5000,"high":5000,"low":4520,"close":4755,"volume":37652,"rsi_14":74.51,"sma_20":4596.75,"sma_60":4183.25,"sma_120":5193.38},{"date":"2026-09-11","open":4750,"high":4885,"low":4605,"close":4715,"volume":12363,"rsi_14":65.04,"sma_20":4623.25,"sma_60":4187.67,"sma_120":5176.75},{"date":"2026-09-14","open":4715,"high":5020,"low":4590,"close":4890,"volume":20225,"rsi_14":57.0,"sma_20":4655.25,"sma_60":4197.08,"sma_120":5161.33},{"date":"2026-09-15","open":4710,"high":5030,"low":4430,"close":4995,"volume":11251,"rsi_14":57.21,"sma_20":4702.25,"sma_60":4210.92,"sma_120":5146.71},{"date":"2026-09-16","open":4970,"high":5100,"low":4845,"close":4870,"volume":32692,"rsi_14":51.57,"sma_20":4748.0,"sma_60":4224.17,"sma_120":5131.38},{"date":"2026-09-17","open":4885,"high":5150,"low":4850,"close":5110,"volume":45626,"rsi_14":56.63,"sma_20":4793.5,"sma_60":4243.67,"sma_120":5115.54},{"date":"2026-09-18","open":5150,"high":5170,"low":4860,"close":5120,"volume":35156,"rsi_14":55.74,"sma_20":4849.25,"sma_60":4261.17,"sma_120":5101.62},{"date":"2026-09-21","open":5100,"high":5100,"low":4860,"close":4930,"volume":22320,"rsi_14":50.75,"sma_20":4878.5,"sma_60":4279.5,"sma_120":5086.04},{"date":"2026-09-22","open":4860,"high":4940,"low":4650,"close":4775,"volume":33624,"rsi_14":51.52,"sma_20":4879.75,"sma_60":4299.83,"sma_120":5070.83},{"date":"2026-09-23","open":4770,"high":4895,"low":4690,"close":4790,"volume":16352,"rsi_14":49.21,"sma_20":4876.75,"sma_60":4312.67,"sma_120":5058.75},{"date":"2026-09-28","open":4970,"high":5770,"low":4830,"close":5500,"volume":164337,"rsi_14":66.49,"sma_20":4906.5,"sma_60":4336.08,"sma_120":5049.5},{"date":"2026-09-29","open":5470,"high":5600,"low":5300,"close":5570,"volume":41123,"rsi_14":68.33,"sma_20":4937.75,"sma_60":4363.67,"sma_120":5044.75},{"date":"2026-09-30","open":5550,"high":5690,"low":5340,"close":5470,"volume":49241,"rsi_14":64.83,"sma_20":4962.25,"sma_60":4391.42,"sma_120":5038.33},{"date":"2026-10-01","open":5410,"high":5880,"low":5320,"close":5580,"volume":38216,"rsi_14":66.13,"sma_20":4995.75,"sma_60":4417.92,"sma_120":5032.92},{"date":"2026-10-02","open":5470,"high":5900,"low":5420,"close":5560,"volume":58411,"rsi_14":69.49,"sma_20":5037.0,"sma_60":4445.0,"sma_120":5028.5},{"date":"2026-10-06","open":5720,"high":5960,"low":5660,"close":5800,"volume":19732,"rsi_14":73.95,"sma_20":5090.0,"sma_60":4477.33,"sma_120":5025.5},{"date":"2026-10-07","open":5720,"high":5940,"low":5620,"close":5800,"volume":12479,"rsi_14":71.77,"sma_20":5139.75,"sma_60":4510.5,"sma_120":5023.58},{"date":"2026-10-08","open":5860,"high":6040,"low":5700,"close":5910,"volume":42682,"rsi_14":71.84,"sma_20":5193.5,"sma_60":4544.75,"sma_120":5020.17},{"date":"2026-10-12","open":5880,"high":6090,"low":5600,"close":5760,"volume":79180,"rsi_14":70.99,"sma_20":5239.0,"sma_60":4572.83,"sma_120":5016.83},{"date":"2026-10-13","open":5670,"high":5750,"low":5460,"close":5730,"volume":34033,"rsi_14":66.23,"sma_20":5281.5,"sma_60":4603.08,"sma_120":5011.92},{"date":"2026-10-14","open":5680,"high":5930,"low":5610,"close":5840,"volume":11412,"rsi_14":67.91,"sma_20":5335.75,"sma_60":4638.0,"sma_120":5007.5},{"date":"2026-10-15","open":5800,"high":5830,"low":5510,"close":5640,"volume":38186,"rsi_14":67.57,"sma_20":5382.0,"sma_60":4664.08,"sma_120":5000.5},{"date":"2026-10-16","open":5550,"high":6450,"low":5550,"close":6370,"volume":102470,"rsi_14":80.73,"sma_20":5456.0,"sma_60":4700.42,"sma_120":4998.92},{"date":"2026-10-19","open":6270,"high":6880,"low":6150,"close":6680,"volume":161403,"rsi_14":82.7,"sma_20":5540.25,"sma_60":4747.25,"sma_120":4998.33},{"date":"2026-10-20","open":6760,"high":7000,"low":6410,"close":6800,"volume":68448,"rsi_14":78.26,"sma_20":5636.75,"sma_60":4796.5,"sma_120":4998.83},{"date":"2026-10-21","open":6900,"high":7110,"low":6580,"close":6630,"volume":88882,"rsi_14":72.08,"sma_20":5712.75,"sma_60":4843.33,"sma_120":4999.0},{"date":"2026-10-22","open":6630,"high":6700,"low":6380,"close":6490,"volume":45319,"rsi_14":70.9,"sma_20":5781.25,"sma_60":4884.83,"sma_120":4999.25},{"date":"2026-10-23","open":6217,"high":6640,"low":6144,"close":6640,"volume":46749,"rsi_14":71.37,"sma_20":5866.75,"sma_60":4928.5,"sma_120":4999.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.36,"ttm_eps":null,"close":29650.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.35,"ttm_eps":null,"close":28100.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.63,"ttm_eps":null,"close":28800.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.16,"ttm_eps":null,"close":12300.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.0,"ttm_eps":null,"close":9920.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.97,"ttm_eps":null,"close":9530.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.78,"ttm_eps":null,"close":8090.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.6,"ttm_eps":null,"close":6240.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.43,"ttm_eps":null,"close":4025.0}],"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":"이엠텍","phase":"above-fold","symbol_resolved":true}