{"status":"ok","report":{"price_analysis":{"current":947.0,"change_1d":-1.9,"change_7d":-4.1,"change_30d":-5.3,"high_30d":1083.0,"low_30d":787.0,"position_in_range":54.0,"support":816.6,"resistance":1053.4},"summary":"아미코젠(092040)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 668.64억. 현재가 947원, 전일 대비 -1.9%, 30일 -5.3%. ROE -17.5%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1883.00, 기관 순매도 1.60만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -17.5%로 적자 상태입니다. 시가총액 668.64억. 매출 466.85억, 영업이익 -130.39억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.56,"roe":-17.53,"eps":-294.98,"revenue":46685276839.0,"operating_income":-13039257541.0,"net_income":-20023558587.0,"market_cap":66863939767,"profit_margin":-42.89,"roa":-10.57,"operating_margin":-27.93,"gross_margin":21.67,"debt_ratio":0.6586626933271554,"total_assets":197172709028.0,"total_equity":118874506445.0,"total_debt":78298202583.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 42.7로 중립 구간입니다. MACD(-1.80)가 시그널선(-5.48)을 상회합니다(골든크로스). 현재가가 SMA20(963)과 SMA60(992) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 898~1027 (현재 위치 38%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 43","rsi_14":42.71186440677966,"macd":-1.7986312369479265,"macd_signal":-5.47624075768853,"sma_20":962.75,"sma_60":991.5833333333334,"bb_upper":1027.2817751189289,"bb_lower":898.2182248810711,"atr_14":50.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1883.00, 기관 순매수 -1.60만. 30일 누적: 외국인 46.22만, 기관 8.61만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":1883.0,"institutional_flow":-15991.0,"data":[{"date":"2026-10-23","foreign_net":33542.0,"institution_net":-14679.0,"retail_net":-18863.0},{"date":"2026-10-22","foreign_net":-54396.0,"institution_net":5794.0,"retail_net":48602.0},{"date":"2026-10-21","foreign_net":-42567.0,"institution_net":1469.0,"retail_net":41098.0},{"date":"2026-10-20","foreign_net":48489.0,"institution_net":686.0,"retail_net":-49175.0},{"date":"2026-10-19","foreign_net":16815.0,"institution_net":-9261.0,"retail_net":-7554.0},{"date":"2026-10-16","foreign_net":58917.0,"institution_net":-3005.0,"retail_net":-55912.0},{"date":"2026-10-15","foreign_net":77959.0,"institution_net":2199.0,"retail_net":-80158.0},{"date":"2026-10-14","foreign_net":10670.0,"institution_net":37612.0,"retail_net":-48282.0},{"date":"2026-10-13","foreign_net":47026.0,"institution_net":-6718.0,"retail_net":-40308.0},{"date":"2026-10-12","foreign_net":-39684.0,"institution_net":-23813.0,"retail_net":63497.0},{"date":"2026-10-08","foreign_net":-9123.0,"institution_net":23047.0,"retail_net":-13924.0},{"date":"2026-10-07","foreign_net":-31000.0,"institution_net":-2191.0,"retail_net":33191.0},{"date":"2026-10-06","foreign_net":-15401.0,"institution_net":-5427.0,"retail_net":20828.0},{"date":"2026-10-02","foreign_net":-21931.0,"institution_net":-5371.0,"retail_net":27302.0},{"date":"2026-10-01","foreign_net":15438.0,"institution_net":19534.0,"retail_net":-34972.0},{"date":"2026-09-30","foreign_net":-12665.0,"institution_net":-31934.0,"retail_net":44599.0},{"date":"2026-09-29","foreign_net":-21528.0,"institution_net":1624.0,"retail_net":19904.0},{"date":"2026-09-28","foreign_net":111389.0,"institution_net":-2939.0,"retail_net":-108450.0},{"date":"2026-09-23","foreign_net":121305.0,"institution_net":14547.0,"retail_net":-135852.0},{"date":"2026-09-22","foreign_net":64720.0,"institution_net":-21157.0,"retail_net":-43563.0},{"date":"2026-09-21","foreign_net":-2069.0,"institution_net":691.0,"retail_net":1378.0},{"date":"2026-09-18","foreign_net":-26988.0,"institution_net":2779.0,"retail_net":24209.0},{"date":"2026-09-17","foreign_net":43841.0,"institution_net":-3785.0,"retail_net":-40056.0},{"date":"2026-09-16","foreign_net":68973.0,"institution_net":-6047.0,"retail_net":-62926.0},{"date":"2026-09-15","foreign_net":129589.0,"institution_net":-4142.0,"retail_net":-125447.0},{"date":"2026-09-14","foreign_net":-10779.0,"institution_net":20075.0,"retail_net":-9296.0},{"date":"2026-09-11","foreign_net":-59038.0,"institution_net":43308.0,"retail_net":15730.0},{"date":"2026-09-10","foreign_net":61872.0,"institution_net":44075.0,"retail_net":-105947.0},{"date":"2026-09-09","foreign_net":-96594.0,"institution_net":12860.0,"retail_net":83734.0},{"date":"2026-09-08","foreign_net":-4585.0,"institution_net":-3775.0,"retail_net":8360.0}],"periods":{"d1":{"foreign_net":33542.0,"institution_net":-14679.0,"retail_net":-18863.0},"d3":{"foreign_net":-63421.0,"institution_net":-7416.0,"retail_net":70837.0},"d7":{"foreign_net":138759.0,"institution_net":-16797.0,"retail_net":-121962.0},"d14":{"foreign_net":79316.0,"institution_net":342.0,"retail_net":-79658.0},"d30":{"foreign_net":462197.0,"institution_net":86056.0,"retail_net":-548253.0}}},"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 -295, PBR 0.56x) — 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 -295원"}]},"growth":{"grade":"C","percentile":72,"summary":"매출 +9.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.1,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":59.0,"unit":"%","percentile":83,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -17.5%","metrics":[{"name":"ROE","value":-17.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-27.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-42.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-10.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":51,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":42.7,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.3,"unit":"%","percentile":40,"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":41,"summary":"유동비율 1.0x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.04,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.59,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -295, PBR 0.56x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +9.1%"},"profitability":{"grade":"C","reason":"ROE -17.5%"},"momentum":{"grade":"C","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-10.57,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-17.53,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-6.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.66,"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":21.67,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-27.93,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-42.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.56,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":5.1,"pbr_5y_low":1.64,"pbr_5y_avg":3.3,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":3.15,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.15},{"quarter":"2024-Q3","per":null,"pbr":2.93},{"quarter":"2024-Q4","per":null,"pbr":4.21},{"quarter":"2025-Q1","per":null,"pbr":4.09},{"quarter":"2025-Q2","per":null,"pbr":4.39},{"quarter":"2025-Q3","per":null,"pbr":5.1},{"quarter":"2025-Q4","per":null,"pbr":2.49},{"quarter":"2026-Q1","per":null,"pbr":1.64},{"quarter":"2026-Q2","per":null,"pbr":1.67},{"quarter":"현재","per":null,"pbr":0.56}],"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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"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":"-17.5%"}],"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":"2026-10-24T01:46:43.349358+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.1753261488798941,"dividend_yield":null,"eps":-294.98,"revenue":13392562819.0,"operating_income":-1301362639.0,"net_income":-20841809415.0,"market_cap":null,"profit_margin":-1.556222636150847,"operating_margin":-0.09717054581620178,"roa":-0.10570331724782615,"gross_margin":0.2166634129864521,"total_equity":118874506445.0,"total_assets":197172709028.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.04,"roe":0.14524651664201382,"dividend_yield":null,"eps":274.12,"revenue":12280289273.0,"operating_income":-3170769435.0,"net_income":19368340497.0,"market_cap":125600000000.0,"profit_margin":1.5771892718833675,"operating_margin":-0.25819989778020924,"roa":0.09064304497795045,"gross_margin":0.2129988673598243,"total_equity":133348055050.0,"total_assets":213677072540.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.057851471830588454,"dividend_yield":null,"eps":-78.49,"revenue":10868078911.0,"operating_income":-3889130205.0,"net_income":-5545610570.0,"market_cap":null,"profit_margin":-0.5102659463014273,"operating_margin":-0.35784891118739137,"roa":-0.023917618159733967,"gross_margin":0.19164899427550725,"total_equity":95859455162.0,"total_assets":231862994591.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.1283236567741845,"dividend_yield":null,"eps":-184.06,"revenue":10144345836.0,"operating_income":-4677995262.0,"net_income":-13004479099.0,"market_cap":null,"profit_margin":-1.2819435880084087,"operating_margin":-0.4611431173214588,"roa":-0.05405779973313083,"gross_margin":0.054815874575828094,"total_equity":101341244677.0,"total_assets":240566193282.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.05470522627043994,"dividend_yield":null,"eps":-85.17,"revenue":10147995350.0,"operating_income":-4242055803.0,"net_income":-6017848787.0,"market_cap":null,"profit_margin":-0.5930086267727744,"operating_margin":-0.4180190921155674,"roa":-0.023534885524253406,"gross_margin":0.13603056824420007,"total_equity":110005006784.0,"total_assets":255699088946.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0493448093443744,"dividend_yield":null,"eps":-82.06,"revenue":10820986008.0,"operating_income":-4329642270.0,"net_income":-5797971515.0,"market_cap":null,"profit_margin":-0.5358080595163449,"operating_margin":-0.4001153191399635,"roa":-0.02117309825958533,"gross_margin":0.13779203724112235,"total_equity":117499116767.0,"total_assets":273836707501.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.31404737310864794,"dividend_yield":null,"eps":-547.14,"revenue":56852971565.0,"operating_income":-802301178.0,"net_income":-38658311979.0,"market_cap":null,"profit_margin":-0.6799699455428104,"operating_margin":-0.014111860047328029,"roa":-0.1313894575324232,"gross_margin":0.2498924754136552,"total_equity":123097071618.0,"total_assets":294226893885.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.009280599797569986,"dividend_yield":null,"eps":28.61,"revenue":39899430903.0,"operating_income":-1369969772.0,"net_income":2021685866.0,"market_cap":null,"profit_margin":0.050669541400601564,"operating_margin":-0.034335571736111986,"roa":0.004197989417026878,"gross_margin":0.33303046420145577,"total_equity":217840000657.0,"total_assets":481584316959.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.04144438448686151,"dividend_yield":null,"eps":-125.23,"revenue":42673867850.0,"operating_income":-1916037957.0,"net_income":-8847866760.0,"market_cap":null,"profit_margin":-0.20733688333807782,"operating_margin":-0.04489956157091113,"roa":-0.018065331530203198,"gross_margin":0.29778689819418375,"total_equity":213487710568.0,"total_assets":489770516816.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.024764469817852405,"dividend_yield":null,"eps":-76.4,"revenue":34178403651.0,"operating_income":-2962902121.0,"net_income":-5398183734.0,"market_cap":null,"profit_margin":-0.15794136522938684,"operating_margin":-0.08668930682821141,"roa":-0.011021595085704883,"gross_margin":0.3007571646986281,"total_equity":217980993484.0,"total_assets":489782440021.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.09839191634179946,"dividend_yield":null,"eps":-304.93,"revenue":38987277269.0,"operating_income":84034516.0,"net_income":-21545254989.0,"market_cap":null,"profit_margin":-0.5526227143368974,"operating_margin":0.002155434333620893,"roa":-0.046125769126592484,"gross_margin":0.35016265074901864,"total_equity":218973832303.0,"total_assets":467098010439.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.004436762097501561,"dividend_yield":null,"eps":10.93,"revenue":43144341189.0,"operating_income":1299165612.0,"net_income":771929869.0,"market_cap":null,"profit_margin":0.01789179873250237,"operating_margin":0.03011207440412215,"roa":0.0016729929291582825,"gross_margin":0.3277023249947023,"total_equity":173984958408.0,"total_assets":461406534090.0}],"current_price":947.0,"change_pct":-1.87,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":11450.0},{"date":"2016-10-25","close":11335.0},{"date":"2016-10-26","close":11163.0},{"date":"2016-10-27","close":11484.0},{"date":"2016-10-28","close":11382.0},{"date":"2016-10-31","close":11140.0},{"date":"2016-11-01","close":11851.0},{"date":"2016-11-02","close":11759.0},{"date":"2016-11-03","close":11782.0},{"date":"2016-11-04","close":11553.0},{"date":"2016-11-07","close":11599.0},{"date":"2016-11-08","close":11644.0},{"date":"2016-11-09","close":10934.0},{"date":"2016-11-10","close":11943.0},{"date":"2016-11-11","close":12172.0},{"date":"2016-11-14","close":11874.0},{"date":"2016-11-15","close":11438.0},{"date":"2016-11-16","close":11484.0},{"date":"2016-11-17","close":11370.0},{"date":"2016-11-18","close":11037.0},{"date":"2016-11-21","close":10453.0},{"date":"2016-11-22","close":10992.0},{"date":"2016-11-23","close":10774.0},{"date":"2016-11-24","close":10521.0},{"date":"2016-11-25","close":10521.0},{"date":"2016-11-28","close":10602.0},{"date":"2016-11-29","close":10625.0},{"date":"2016-11-30","close":10705.0},{"date":"2016-12-01","close":10498.0},{"date":"2016-12-02","close":10086.0},{"date":"2016-12-05","close":9398.0},{"date":"2016-12-06","close":9192.0},{"date":"2016-12-07","close":9055.0},{"date":"2016-12-08","close":8985.0},{"date":"2016-12-09","close":9421.0},{"date":"2016-12-12","close":9719.0},{"date":"2016-12-13","close":9582.0},{"date":"2016-12-14","close":9627.0},{"date":"2016-12-15","close":9948.0},{"date":"2016-12-16","close":9799.0},{"date":"2016-12-19","close":9777.0},{"date":"2016-12-20","close":9707.0},{"date":"2016-12-21","close":9765.0},{"date":"2016-12-22","close":9605.0},{"date":"2016-12-23","close":9605.0},{"date":"2016-12-26","close":9685.0},{"date":"2016-12-27","close":9788.0},{"date":"2016-12-28","close":10407.0},{"date":"2016-12-29","close":10212.0},{"date":"2017-01-02","close":9857.0},{"date":"2017-01-03","close":9857.0},{"date":"2017-01-04","close":10109.0},{"date":"2017-01-05","close":10304.0},{"date":"2017-01-06","close":10246.0},{"date":"2017-01-09","close":9880.0},{"date":"2017-01-10","close":9398.0},{"date":"2017-01-11","close":9146.0},{"date":"2017-01-12","close":9169.0},{"date":"2017-01-13","close":9215.0},{"date":"2017-01-16","close":8963.0},{"date":"2017-01-17","close":9215.0},{"date":"2017-01-18","close":9479.0},{"date":"2017-01-19","close":9501.0},{"date":"2017-01-20","close":9524.0},{"date":"2017-01-23","close":9387.0},{"date":"2017-01-24","close":9341.0},{"date":"2017-01-25","close":9169.0},{"date":"2017-01-26","close":9261.0},{"date":"2017-01-31","close":9169.0},{"date":"2017-02-01","close":9513.0},{"date":"2017-02-02","close":9421.0},{"date":"2017-02-03","close":9398.0},{"date":"2017-02-06","close":9719.0},{"date":"2017-02-07","close":9593.0},{"date":"2017-02-08","close":9593.0},{"date":"2017-02-09","close":9513.0},{"date":"2017-02-10","close":9547.0},{"date":"2017-02-13","close":9375.0},{"date":"2017-02-14","close":9157.0},{"date":"2017-02-15","close":9409.0},{"date":"2017-02-16","close":9593.0},{"date":"2017-02-17","close":9559.0},{"date":"2017-02-20","close":9329.0},{"date":"2017-02-21","close":9249.0},{"date":"2017-02-22","close":9341.0},{"date":"2017-02-23","close":9249.0},{"date":"2017-02-24","close":9341.0},{"date":"2017-02-27","close":9353.0},{"date":"2017-02-28","close":9627.0},{"date":"2017-03-02","close":9627.0},{"date":"2017-03-03","close":9398.0},{"date":"2017-03-06","close":9215.0},{"date":"2017-03-07","close":9181.0},{"date":"2017-03-08","close":9283.0},{"date":"2017-03-09","close":9432.0},{"date":"2017-03-10","close":9490.0},{"date":"2017-03-13","close":9329.0},{"date":"2017-03-14","close":9226.0},{"date":"2017-03-15","close":9181.0},{"date":"2017-03-16","close":9146.0},{"date":"2017-03-17","close":9111.0},{"date":"2017-03-20","close":9066.0},{"date":"2017-03-21","close":8974.0},{"date":"2017-03-22","close":9008.0},{"date":"2017-03-23","close":9123.0},{"date":"2017-03-24","close":9111.0},{"date":"2017-03-27","close":9100.0},{"date":"2017-03-28","close":9169.0},{"date":"2017-03-29","close":9111.0},{"date":"2017-03-30","close":9077.0},{"date":"2017-03-31","close":9353.0},{"date":"2017-04-03","close":9914.0},{"date":"2017-04-04","close":9833.0},{"date":"2017-04-05","close":10189.0},{"date":"2017-04-06","close":10407.0},{"date":"2017-04-07","close":10212.0},{"date":"2017-04-10","close":10052.0},{"date":"2017-04-11","close":10075.0},{"date":"2017-04-12","close":10063.0},{"date":"2017-04-13","close":9822.0},{"date":"2017-04-14","close":9707.0},{"date":"2017-04-17","close":10075.0},{"date":"2017-04-18","close":10189.0},{"date":"2017-04-19","close":9960.0},{"date":"2017-04-20","close":9891.0},{"date":"2017-04-21","close":10166.0},{"date":"2017-04-24","close":9914.0},{"date":"2017-04-25","close":10063.0},{"date":"2017-04-26","close":10430.0},{"date":"2017-04-27","close":10441.0},{"date":"2017-04-28","close":10613.0},{"date":"2017-05-02","close":10246.0},{"date":"2017-05-04","close":10430.0},{"date":"2017-05-08","close":10739.0},{"date":"2017-05-10","close":10694.0},{"date":"2017-05-11","close":10682.0},{"date":"2017-05-12","close":10407.0},{"date":"2017-05-15","close":10453.0},{"date":"2017-05-16","close":10109.0},{"date":"2017-05-17","close":10212.0},{"date":"2017-05-18","close":10155.0},{"date":"2017-05-19","close":9444.0},{"date":"2017-05-22","close":9238.0},{"date":"2017-05-23","close":9181.0},{"date":"2017-05-24","close":9123.0},{"date":"2017-05-25","close":9066.0},{"date":"2017-05-26","close":9123.0},{"date":"2017-05-29","close":8894.0},{"date":"2017-05-30","close":8733.0},{"date":"2017-05-31","close":9249.0},{"date":"2017-06-01","close":9249.0},{"date":"2017-06-02","close":9272.0},{"date":"2017-06-05","close":9479.0},{"date":"2017-06-07","close":9593.0},{"date":"2017-06-08","close":9605.0},{"date":"2017-06-09","close":9639.0},{"date":"2017-06-12","close":9295.0},{"date":"2017-06-13","close":9605.0},{"date":"2017-06-14","close":9432.0},{"date":"2017-06-15","close":9444.0},{"date":"2017-06-16","close":9513.0},{"date":"2017-06-19","close":9387.0},{"date":"2017-06-20","close":9524.0},{"date":"2017-06-21","close":9733.0},{"date":"2017-06-22","close":9269.0},{"date":"2017-06-23","close":9455.0},{"date":"2017-06-26","close":9432.0},{"date":"2017-06-27","close":9339.0},{"date":"2017-06-28","close":9281.0},{"date":"2017-06-29","close":9269.0},{"date":"2017-06-30","close":9362.0},{"date":"2017-07-03","close":9107.0},{"date":"2017-07-04","close":8945.0},{"date":"2017-07-05","close":9038.0},{"date":"2017-07-06","close":8852.0},{"date":"2017-07-07","close":9084.0},{"date":"2017-07-10","close":8771.0},{"date":"2017-07-11","close":8516.0},{"date":"2017-07-12","close":8482.0},{"date":"2017-07-13","close":8609.0},{"date":"2017-07-14","close":8621.0},{"date":"2017-07-17","close":8574.0},{"date":"2017-07-18","close":8458.0},{"date":"2017-07-19","close":8354.0},{"date":"2017-07-20","close":8528.0},{"date":"2017-07-21","close":8134.0},{"date":"2017-07-24","close":8192.0},{"date":"2017-07-25","close":8319.0},{"date":"2017-07-26","close":8528.0},{"date":"2017-07-27","close":8389.0},{"date":"2017-07-28","close":8204.0},{"date":"2017-07-31","close":7879.0},{"date":"2017-08-01","close":7612.0},{"date":"2017-08-02","close":7311.0},{"date":"2017-08-03","close":7068.0},{"date":"2017-08-04","close":7021.0},{"date":"2017-08-07","close":7184.0},{"date":"2017-08-08","close":7242.0},{"date":"2017-08-09","close":7114.0},{"date":"2017-08-10","close":7021.0},{"date":"2017-08-11","close":6917.0},{"date":"2017-08-14","close":6998.0},{"date":"2017-08-16","close":7242.0},{"date":"2017-08-17","close":7160.0},{"date":"2017-08-18","close":7276.0},{"date":"2017-08-21","close":7207.0},{"date":"2017-08-22","close":7230.0},{"date":"2017-08-23","close":7137.0},{"date":"2017-08-24","close":7080.0},{"date":"2017-08-25","close":7160.0},{"date":"2017-08-28","close":7369.0},{"date":"2017-08-29","close":7137.0},{"date":"2017-08-30","close":7068.0},{"date":"2017-08-31","close":7045.0},{"date":"2017-09-01","close":7381.0},{"date":"2017-09-04","close":7253.0},{"date":"2017-09-05","close":7578.0},{"date":"2017-09-06","close":7624.0},{"date":"2017-09-07","close":7485.0},{"date":"2017-09-08","close":7346.0},{"date":"2017-09-11","close":7392.0},{"date":"2017-09-12","close":7160.0},{"date":"2017-09-13","close":7137.0},{"date":"2017-09-14","close":6998.0},{"date":"2017-09-15","close":6998.0},{"date":"2017-09-18","close":7010.0},{"date":"2017-09-19","close":6975.0},{"date":"2017-09-20","close":7160.0},{"date":"2017-09-21","close":7114.0},{"date":"2017-09-22","close":7114.0},{"date":"2017-09-25","close":6941.0},{"date":"2017-09-26","close":6929.0},{"date":"2017-09-27","close":6917.0},{"date":"2017-09-28","close":7184.0},{"date":"2017-09-29","close":7369.0},{"date":"2017-10-10","close":7253.0},{"date":"2017-10-11","close":7323.0},{"date":"2017-10-12","close":7323.0},{"date":"2017-10-13","close":7184.0},{"date":"2017-10-16","close":7126.0},{"date":"2017-10-17","close":7184.0},{"date":"2017-10-18","close":7253.0},{"date":"2017-10-19","close":7798.0},{"date":"2017-10-20","close":7775.0},{"date":"2017-10-23","close":8065.0},{"date":"2017-10-24","close":8597.0},{"date":"2017-10-25","close":9177.0},{"date":"2017-10-26","close":9107.0},{"date":"2017-10-27","close":10115.0},{"date":"2017-10-30","close":11309.0},{"date":"2017-10-31","close":10336.0},{"date":"2017-11-01","close":10509.0},{"date":"2017-11-02","close":10058.0},{"date":"2017-11-03","close":10428.0},{"date":"2017-11-06","close":10266.0},{"date":"2017-11-07","close":10695.0},{"date":"2017-11-08","close":10938.0},{"date":"2017-11-09","close":10857.0},{"date":"2017-11-10","close":10915.0},{"date":"2017-11-13","close":11344.0},{"date":"2017-11-14","close":12398.0},{"date":"2017-11-15","close":12097.0},{"date":"2017-11-16","close":12375.0},{"date":"2017-11-17","close":12676.0},{"date":"2017-11-20","close":12723.0},{"date":"2017-11-21","close":12630.0},{"date":"2017-11-22","close":11355.0},{"date":"2017-11-23","close":12166.0},{"date":"2017-11-24","close":11656.0},{"date":"2017-11-27","close":11610.0},{"date":"2017-11-28","close":11008.0},{"date":"2017-11-29","close":11066.0},{"date":"2017-11-30","close":10718.0},{"date":"2017-12-01","close":12166.0},{"date":"2017-12-04","close":12166.0},{"date":"2017-12-05","close":11888.0},{"date":"2017-12-06","close":11332.0},{"date":"2017-12-07","close":10846.0},{"date":"2017-12-08","close":10278.0},{"date":"2017-12-11","close":10602.0},{"date":"2017-12-12","close":10579.0},{"date":"2017-12-13","close":10926.0},{"date":"2017-12-14","close":10568.0},{"date":"2017-12-15","close":10532.0},{"date":"2017-12-18","close":10475.0},{"date":"2017-12-19","close":10336.0},{"date":"2017-12-20","close":10034.0},{"date":"2017-12-21","close":9408.0},{"date":"2017-12-22","close":10382.0},{"date":"2017-12-26","close":10544.0},{"date":"2017-12-27","close":10915.0},{"date":"2017-12-28","close":11066.0},{"date":"2018-01-02","close":11024.0459},{"date":"2018-01-03","close":10551.2578},{"date":"2018-01-04","close":9940.0918},{"date":"2018-01-05","close":11577.5547},{"date":"2018-01-08","close":12108.0},{"date":"2018-01-09","close":11923.4971},{"date":"2018-01-10","close":11669.8057},{"date":"2018-01-11","close":12338.6289},{"date":"2018-01-12","close":12154.126},{"date":"2018-01-15","close":13607.0859},{"date":"2018-01-16","close":13215.0176},{"date":"2018-01-17","close":13653.2119},{"date":"2018-01-18","close":13837.7148},{"date":"2018-01-19","close":13053.5771},{"date":"2018-01-22","close":12892.1377},{"date":"2018-01-23","close":13468.709},{"date":"2018-01-24","close":13376.457},{"date":"2018-01-25","close":13584.0234},{"date":"2018-01-26","close":13468.709},{"date":"2018-01-29","close":13030.5146},{"date":"2018-01-30","close":12384.7549},{"date":"2018-01-31","close":12038.8115},{"date":"2018-02-01","close":12292.5029},{"date":"2018-02-02","close":11669.8057},{"date":"2018-02-05","close":11162.4229},{"date":"2018-02-06","close":11185.4863},{"date":"2018-02-07","close":11416.1143},{"date":"2018-02-08","close":11831.2461},{"date":"2018-02-09","close":11185.4863},{"date":"2018-02-12","close":11116.2969},{"date":"2018-02-13","close":10585.8516},{"date":"2018-02-14","close":11197.0176},{"date":"2018-02-19","close":11577.5547},{"date":"2018-02-20","close":11485.3027},{"date":"2018-02-21","close":11254.6748},{"date":"2018-02-22","close":11070.1719},{"date":"2018-02-23","close":11277.7373},{"date":"2018-02-26","close":11346.9258},{"date":"2018-02-27","close":11312.332},{"date":"2018-02-28","close":11208.5488},{"date":"2018-03-02","close":11070.1719},{"date":"2018-03-05","close":11289.2686},{"date":"2018-03-06","close":11923.4971},{"date":"2018-03-07","close":11496.835},{"date":"2018-03-08","close":11692.8691},{"date":"2018-03-09","close":11969.623},{"date":"2018-03-12","close":12615.3828},{"date":"2018-03-13","close":12799.8857},{"date":"2018-03-14","close":12915.2002},{"date":"2018-03-15","close":13445.6455},{"date":"2018-03-16","close":14760.2285},{"date":"2018-03-19","close":15382.9258},{"date":"2018-03-20","close":15751.9316},{"date":"2018-03-21","close":15751.9316},{"date":"2018-03-22","close":15567.4287},{"date":"2018-03-23","close":14852.4805},{"date":"2018-03-26","close":15544.3662},{"date":"2018-03-27","close":16051.749},{"date":"2018-03-28","close":15982.5605},{"date":"2018-03-29","close":15659.6807},{"date":"2018-03-30","close":15567.4287},{"date":"2018-04-02","close":16051.749},{"date":"2018-04-03","close":17066.5137},{"date":"2018-04-04","close":17066.5137},{"date":"2018-04-05","close":16720.5723},{"date":"2018-04-06","close":16513.0059},{"date":"2018-04-09","close":16743.6348},{"date":"2018-04-10","close":17873.7148},{"date":"2018-04-11","close":17412.457},{"date":"2018-04-12","close":18473.3496},{"date":"2018-04-13","close":19488.1152},{"date":"2018-04-16","close":19026.8574},{"date":"2018-04-17","close":18381.0977},{"date":"2018-04-18","close":17550.834},{"date":"2018-04-19","close":17158.7656},{"date":"2018-04-20","close":17135.7031},{"date":"2018-04-23","close":15959.4971},{"date":"2018-04-24","close":15682.7432},{"date":"2018-04-25","close":16097.875},{"date":"2018-04-26","close":16236.252},{"date":"2018-04-27","close":16420.7539},{"date":"2018-04-30","close":15060.0459},{"date":"2018-05-02","close":14437.3486},{"date":"2018-05-03","close":14322.0342},{"date":"2018-05-04","close":14114.4688},{"date":"2018-05-08","close":12846.0117},{"date":"2018-05-09","close":14229.7832},{"date":"2018-05-10","close":13653.2119},{"date":"2018-05-11","close":13929.9658},{"date":"2018-05-14","close":13099.7031},{"date":"2018-05-15","close":13168.8916},{"date":"2018-05-16","close":13468.709},{"date":"2018-05-17","close":13215.0176},{"date":"2018-05-18","close":13584.0234},{"date":"2018-05-21","close":13145.8291},{"date":"2018-05-23","close":12615.3828},{"date":"2018-05-24","close":12822.9492},{"date":"2018-05-25","close":12846.0117},{"date":"2018-05-28","close":12523.1318},{"date":"2018-05-29","close":12453.9434},{"date":"2018-05-30","close":12131.0635},{"date":"2018-05-31","close":12407.8174},{"date":"2018-06-01","close":12776.8232},{"date":"2018-06-04","close":12084.9375},{"date":"2018-06-05","close":12061.875},{"date":"2018-06-07","close":12361.6914},{"date":"2018-06-08","close":12200.252},{"date":"2018-06-11","close":12084.9375},{"date":"2018-06-12","close":12361.6914},{"date":"2018-06-14","close":12131.0635},{"date":"2018-06-15","close":13376.457},{"date":"2018-06-18","close":13837.7148},{"date":"2018-06-19","close":12707.6348},{"date":"2018-06-20","close":13560.96},{"date":"2018-06-21","close":13145.8291},{"date":"2018-06-22","close":13860.7773},{"date":"2018-06-25","close":14621.8516},{"date":"2018-06-26","close":15313.7373},{"date":"2018-06-27","close":15359.8633},{"date":"2018-06-28","close":14252.8457},{"date":"2018-06-29","close":14460.4121},{"date":"2018-07-02","close":13560.96},{"date":"2018-07-03","close":13953.0293},{"date":"2018-07-04","close":14391.2227},{"date":"2018-07-05","close":15106.1719},{"date":"2018-07-06","close":15567.4287},{"date":"2018-07-09","close":16097.875},{"date":"2018-07-10","close":15959.4971},{"date":"2018-07-11","close":15544.3662},{"date":"2018-07-12","close":15728.8691},{"date":"2018-07-13","close":15867.2461},{"date":"2018-07-16","close":15913.3721},{"date":"2018-07-17","close":15844.1836},{"date":"2018-07-18","close":15728.8691},{"date":"2018-07-19","close":15083.1084},{"date":"2018-07-20","close":15382.9258},{"date":"2018-07-23","close":15382.9258},{"date":"2018-07-24","close":15913.3721},{"date":"2018-07-25","close":16051.749},{"date":"2018-07-26","close":16443.8184},{"date":"2018-07-27","close":16905.0742},{"date":"2018-07-30","close":17550.834},{"date":"2018-07-31","close":17297.1426},{"date":"2018-08-01","close":18035.1543},{"date":"2018-08-02","close":18058.2168},{"date":"2018-08-03","close":18334.9727},{"date":"2018-08-06","close":18058.2168},{"date":"2018-08-07","close":19096.0469},{"date":"2018-08-08","close":19119.1094},{"date":"2018-08-09","close":19580.3652},{"date":"2018-08-10","close":20041.623},{"date":"2018-08-13","close":20018.5605},{"date":"2018-08-14","close":20549.0059},{"date":"2018-08-16","close":16536.0684},{"date":"2018-08-17","close":16974.2637},{"date":"2018-08-20","close":16582.1953},{"date":"2018-08-21","close":17297.1426},{"date":"2018-08-22","close":17320.207},{"date":"2018-08-23","close":18657.8516},{"date":"2018-08-24","close":19511.1777},{"date":"2018-08-27","close":19511.1777},{"date":"2018-08-28","close":19511.1777},{"date":"2018-08-29","close":20156.9375},{"date":"2018-08-30","close":20318.377},{"date":"2018-08-31","close":20041.623},{"date":"2018-09-03","close":19280.5488},{"date":"2018-09-04","close":20064.6855},{"date":"2018-09-05","close":19441.9883},{"date":"2018-09-06","close":18957.6699},{"date":"2018-09-07","close":18980.7324},{"date":"2018-09-10","close":18819.291},{"date":"2018-09-11","close":19049.9199},{"date":"2018-09-12","close":18542.5371},{"date":"2018-09-13","close":18196.5938},{"date":"2018-09-14","close":18634.7891},{"date":"2018-09-17","close":18819.291},{"date":"2018-09-18","close":20502.8809},{"date":"2018-09-19","close":20733.5098},{"date":"2018-09-20","close":19880.1836},{"date":"2018-09-21","close":20318.377},{"date":"2018-09-27","close":20133.875},{"date":"2018-09-28","close":19165.2344},{"date":"2018-10-01","close":18703.9766},{"date":"2018-10-02","close":18173.5312},{"date":"2018-10-04","close":18127.4062},{"date":"2018-10-05","close":17527.7715},{"date":"2018-10-08","close":17297.1426},{"date":"2018-10-10","close":16605.2578},{"date":"2018-10-11","close":16605.2578},{"date":"2018-10-12","close":17274.0801},{"date":"2018-10-15","close":16513.0059},{"date":"2018-10-16","close":16605.2578},{"date":"2018-10-17","close":16582.1953},{"date":"2018-10-18","close":16005.623},{"date":"2018-10-19","close":16605.2578},{"date":"2018-10-22","close":17204.8926},{"date":"2018-10-23","close":16397.6914},{"date":"2018-10-24","close":16513.0059},{"date":"2018-10-25","close":16005.623},{"date":"2018-10-26","close":14691.04},{"date":"2018-10-29","close":14391.2227},{"date":"2018-10-30","close":14575.7256},{"date":"2018-10-31","close":14483.4746},{"date":"2018-11-01","close":14368.1602},{"date":"2018-11-02","close":15452.1143},{"date":"2018-11-05","close":15359.8633},{"date":"2018-11-06","close":15267.6113},{"date":"2018-11-07","close":15267.6113},{"date":"2018-11-08","close":15083.1084},{"date":"2018-11-09","close":14714.1035},{"date":"2018-11-12","close":14022.2178},{"date":"2018-11-13","close":14437.3486},{"date":"2018-11-14","close":14483.4746},{"date":"2018-11-15","close":13906.9033},{"date":"2018-11-16","close":14160.5947},{"date":"2018-11-19","close":14183.6572},{"date":"2018-11-20","close":13883.8398},{"date":"2018-11-21","close":14667.9775},{"date":"2018-11-22","close":16213.1885},{"date":"2018-11-23","close":15913.3721},{"date":"2018-11-26","close":16097.875},{"date":"2018-11-27","close":17366.332},{"date":"2018-11-28","close":17135.7031},{"date":"2018-11-29","close":16582.1953},{"date":"2018-11-30","close":16489.9434},{"date":"2018-12-03","close":16928.1367},{"date":"2018-12-04","close":17020.3887},{"date":"2018-12-05","close":16028.6855},{"date":"2018-12-06","close":15221.4863},{"date":"2018-12-07","close":15452.1143},{"date":"2018-12-10","close":15129.2344},{"date":"2018-12-11","close":15774.9941},{"date":"2018-12-12","close":16536.0684},{"date":"2018-12-13","close":16835.8867},{"date":"2018-12-14","close":15567.4287},{"date":"2018-12-17","close":14990.8574},{"date":"2018-12-18","close":14298.9717},{"date":"2018-12-19","close":14806.3545},{"date":"2018-12-20","close":14529.6006},{"date":"2018-12-21","close":14437.3486},{"date":"2018-12-24","close":14345.0977},{"date":"2018-12-26","close":14806.3545},{"date":"2018-12-27","close":15774.9941},{"date":"2018-12-28","close":15728.8691},{"date":"2019-01-02","close":15636.6172},{"date":"2019-01-03","close":15913.3721},{"date":"2019-01-04","close":16697.5098},{"date":"2019-01-07","close":16812.8223},{"date":"2019-01-08","close":16420.7539},{"date":"2019-01-09","close":16443.8184},{"date":"2019-01-10","close":16466.8809},{"date":"2019-01-11","close":16974.2637},{"date":"2019-01-14","close":16628.3203},{"date":"2019-01-15","close":16743.6348},{"date":"2019-01-16","close":17989.0293},{"date":"2019-01-17","close":17481.6465},{"date":"2019-01-18","close":17527.7715},{"date":"2019-01-21","close":17043.4512},{"date":"2019-01-22","close":16697.5098},{"date":"2019-01-23","close":16697.5098},{"date":"2019-01-24","close":17112.6406},{"date":"2019-01-25","close":17135.7031},{"date":"2019-01-28","close":16997.3262},{"date":"2019-01-29","close":17043.4512},{"date":"2019-01-30","close":17366.332},{"date":"2019-01-31","close":17320.207},{"date":"2019-02-01","close":17181.8281},{"date":"2019-02-07","close":16835.8867},{"date":"2019-02-08","close":17942.9023},{"date":"2019-02-11","close":18035.1543},{"date":"2019-02-12","close":17850.6523},{"date":"2019-02-13","close":18404.1602},{"date":"2019-02-14","close":18058.2168},{"date":"2019-02-15","close":17896.7773},{"date":"2019-02-18","close":17942.9023},{"date":"2019-02-19","close":18427.2227},{"date":"2019-02-20","close":17251.0176},{"date":"2019-02-21","close":17158.7656},{"date":"2019-02-22","close":16766.6973},{"date":"2019-02-25","close":16328.5029},{"date":"2019-02-26","close":16466.8809},{"date":"2019-02-27","close":16905.0742},{"date":"2019-02-28","close":16697.5098},{"date":"2019-03-04","close":17343.2695},{"date":"2019-03-05","close":16974.2637},{"date":"2019-03-06","close":16236.252},{"date":"2019-03-07","close":15567.4287},{"date":"2019-03-08","close":15867.2461},{"date":"2019-03-11","close":15936.4346},{"date":"2019-03-12","close":16213.1885},{"date":"2019-03-13","close":16743.6348},{"date":"2019-03-14","close":16190.126},{"date":"2019-03-15","close":16351.5664},{"date":"2019-03-18","close":16259.3145},{"date":"2019-03-19","close":16489.9434},{"date":"2019-03-20","close":17158.7656},{"date":"2019-03-21","close":16812.8223},{"date":"2019-03-22","close":16120.9375},{"date":"2019-03-25","close":15060.0459},{"date":"2019-03-26","close":15036.9834},{"date":"2019-03-27","close":15106.1719},{"date":"2019-03-28","close":14575.7256},{"date":"2019-03-29","close":14783.292},{"date":"2019-04-01","close":14944.7314},{"date":"2019-04-02","close":14829.417},{"date":"2019-04-03","close":15221.4863},{"date":"2019-04-04","close":15060.0459},{"date":"2019-04-05","close":14783.292},{"date":"2019-04-08","close":14875.543},{"date":"2019-04-09","close":14806.3545},{"date":"2019-04-10","close":14691.04},{"date":"2019-04-11","close":14898.6064},{"date":"2019-04-12","close":14760.2285},{"date":"2019-04-15","close":14760.2285},{"date":"2019-04-16","close":14921.6689},{"date":"2019-04-17","close":14760.2285},{"date":"2019-04-18","close":14483.4746},{"date":"2019-04-19","close":14875.543},{"date":"2019-04-22","close":15036.9834},{"date":"2019-04-23","close":15313.7373},{"date":"2019-04-24","close":15221.4863},{"date":"2019-04-25","close":15336.8008},{"date":"2019-04-26","close":14944.7314},{"date":"2019-04-29","close":14967.7949},{"date":"2019-04-30","close":14714.1035},{"date":"2019-05-02","close":14714.1035},{"date":"2019-05-03","close":14667.9775},{"date":"2019-05-07","close":14275.9092},{"date":"2019-05-08","close":13584.0234},{"date":"2019-05-09","close":13053.5771},{"date":"2019-05-10","close":13191.9541},{"date":"2019-05-13","close":12546.1943},{"date":"2019-05-14","close":12615.3828},{"date":"2019-05-15","close":12915.2002},{"date":"2019-05-16","close":12869.0742},{"date":"2019-05-17","close":12592.3203},{"date":"2019-05-20","close":11854.3086},{"date":"2019-05-21","close":12707.6348},{"date":"2019-05-22","close":12799.8857},{"date":"2019-05-23","close":12799.8857},{"date":"2019-05-24","close":12361.6914},{"date":"2019-05-27","close":12546.1943},{"date":"2019-05-28","close":13330.332},{"date":"2019-05-29","close":12246.377},{"date":"2019-05-30","close":12315.5664},{"date":"2019-05-31","close":12500.0684},{"date":"2019-06-03","close":12546.1943},{"date":"2019-06-04","close":12453.9434},{"date":"2019-06-05","close":12361.6914},{"date":"2019-06-07","close":12361.6914},{"date":"2019-06-10","close":12292.5029},{"date":"2019-06-11","close":12638.4463},{"date":"2019-06-12","close":12500.0684},{"date":"2019-06-13","close":12799.8857},{"date":"2019-06-14","close":12661.5088},{"date":"2019-06-17","close":12269.4404},{"date":"2019-06-18","close":12361.6914},{"date":"2019-06-19","close":12384.7549},{"date":"2019-06-20","close":12546.1943},{"date":"2019-06-21","close":11946.5605},{"date":"2019-06-24","close":12084.9375},{"date":"2019-06-25","close":11831.2461},{"date":"2019-06-26","close":11738.9941},{"date":"2019-06-27","close":11393.0518},{"date":"2019-06-28","close":11208.5488},{"date":"2019-07-01","close":11577.5547},{"date":"2019-07-02","close":11416.1143},{"date":"2019-07-03","close":11462.2402},{"date":"2019-07-04","close":11254.6748},{"date":"2019-07-05","close":11577.5547},{"date":"2019-07-08","close":10885.6689},{"date":"2019-07-09","close":10401.3486},{"date":"2019-07-10","close":10770.3545},{"date":"2019-07-11","close":11139.3604},{"date":"2019-07-12","close":10862.6055},{"date":"2019-07-15","close":10585.8516},{"date":"2019-07-16","close":10793.417},{"date":"2019-07-17","close":10516.6631},{"date":"2019-07-18","close":10286.0342},{"date":"2019-07-19","close":10493.6006},{"date":"2019-07-22","close":10424.4121},{"date":"2019-07-23","close":10055.4062},{"date":"2019-07-24","close":9432.709},{"date":"2019-07-25","close":10239.9092},{"date":"2019-07-26","close":9870.9033},{"date":"2019-07-29","close":9409.6455},{"date":"2019-07-30","close":9594.1484},{"date":"2019-07-31","close":9617.2119},{"date":"2019-08-01","close":9917.0283},{"date":"2019-08-02","close":9478.835},{"date":"2019-08-05","close":8371.8174},{"date":"2019-08-06","close":8048.9375},{"date":"2019-08-07","close":8625.5088},{"date":"2019-08-08","close":9040.6406},{"date":"2019-08-09","close":8902.2627},{"date":"2019-08-12","close":8833.0742},{"date":"2019-08-13","close":8625.5088},{"date":"2019-08-14","close":8648.5713},{"date":"2019-08-16","close":8579.3828},{"date":"2019-08-19","close":8763.8857},{"date":"2019-08-20","close":9225.1426},{"date":"2019-08-21","close":9294.332},{"date":"2019-08-22","close":9317.3945},{"date":"2019-08-23","close":8810.0117},{"date":"2019-08-26","close":8164.2515},{"date":"2019-08-27","close":8394.8799},{"date":"2019-08-28","close":9017.5771},{"date":"2019-08-29","close":9040.6406},{"date":"2019-08-30","close":9340.457},{"date":"2019-09-02","close":11024.0459},{"date":"2019-09-03","close":10424.4121},{"date":"2019-09-04","close":10770.3545},{"date":"2019-09-05","close":10631.9775},{"date":"2019-09-06","close":10470.5371},{"date":"2019-09-09","close":10147.6572},{"date":"2019-09-10","close":9940.0918},{"date":"2019-09-11","close":10332.1602},{"date":"2019-09-16","close":10839.543},{"date":"2019-09-17","close":11439.1777},{"date":"2019-09-18","close":11254.6748},{"date":"2019-09-19","close":10931.7949},{"date":"2019-09-20","close":10747.292},{"date":"2019-09-23","close":10931.7949},{"date":"2019-09-24","close":10585.8516},{"date":"2019-09-25","close":10770.3545},{"date":"2019-09-26","close":10793.417},{"date":"2019-09-27","close":10539.7256},{"date":"2019-09-30","close":10355.2227},{"date":"2019-10-01","close":10701.166},{"date":"2019-10-02","close":10239.9092},{"date":"2019-10-04","close":10239.9092},{"date":"2019-10-07","close":10678.1035},{"date":"2019-10-08","close":10447.4746},{"date":"2019-10-10","close":10378.2861},{"date":"2019-10-11","close":10309.0977},{"date":"2019-10-14","close":10470.5371},{"date":"2019-10-15","close":10424.4121},{"date":"2019-10-16","close":11024.0459},{"date":"2019-10-17","close":10562.7891},{"date":"2019-10-18","close":10309.0977},{"date":"2019-10-21","close":10055.4062},{"date":"2019-10-22","close":10147.6572},{"date":"2019-10-23","close":10562.7891},{"date":"2019-10-24","close":10355.2227},{"date":"2019-10-25","close":10216.8457},{"date":"2019-10-28","close":10355.2227},{"date":"2019-10-29","close":10424.4121},{"date":"2019-10-30","close":10193.7832},{"date":"2019-10-31","close":10332.1602},{"date":"2019-11-01","close":10655.04},{"date":"2019-11-04","close":10747.292},{"date":"2019-11-05","close":11646.7432},{"date":"2019-11-06","close":11646.7432},{"date":"2019-11-07","close":11462.2402},{"date":"2019-11-08","close":12638.4463},{"date":"2019-11-11","close":12776.8232},{"date":"2019-11-12","close":12453.9434},{"date":"2019-11-13","close":12753.7598},{"date":"2019-11-14","close":13007.4521},{"date":"2019-11-15","close":13191.9541},{"date":"2019-11-18","close":12730.6973},{"date":"2019-11-19","close":12615.3828},{"date":"2019-11-20","close":12269.4404},{"date":"2019-11-21","close":11808.1826},{"date":"2019-11-22","close":11808.1826},{"date":"2019-11-25","close":12269.4404},{"date":"2019-11-26","close":12338.6289},{"date":"2019-11-27","close":11831.2461},{"date":"2019-11-28","close":11531.4287},{"date":"2019-11-29","close":11346.9258},{"date":"2019-12-02","close":11346.9258},{"date":"2019-12-03","close":11323.8633},{"date":"2019-12-04","close":11323.8633},{"date":"2019-12-05","close":10954.8574},{"date":"2019-12-06","close":11070.1719},{"date":"2019-12-09","close":10747.292},{"date":"2019-12-10","close":10562.7891},{"date":"2019-12-11","close":11000.9834},{"date":"2019-12-12","close":11439.1777},{"date":"2019-12-13","close":11439.1777},{"date":"2019-12-16","close":10793.417},{"date":"2019-12-17","close":11162.4229},{"date":"2019-12-18","close":11185.4863},{"date":"2019-12-19","close":11208.5488},{"date":"2019-12-20","close":10839.543},{"date":"2019-12-23","close":11139.3604},{"date":"2019-12-24","close":10954.8574},{"date":"2019-12-26","close":11231.6113},{"date":"2019-12-27","close":11600.6172},{"date":"2019-12-30","close":11738.9941},{"date":"2020-01-02","close":11623.6807},{"date":"2020-01-03","close":11208.5488},{"date":"2020-01-06","close":10701.166},{"date":"2020-01-07","close":10839.543},{"date":"2020-01-08","close":10286.0342},{"date":"2020-01-09","close":10839.543},{"date":"2020-01-10","close":10977.9199},{"date":"2020-01-13","close":11416.1143},{"date":"2020-01-14","close":11369.9893},{"date":"2020-01-15","close":11623.6807},{"date":"2020-01-16","close":11762.0576},{"date":"2020-01-17","close":11831.2461},{"date":"2020-01-20","close":11393.0518},{"date":"2020-01-21","close":11093.2344},{"date":"2020-01-22","close":11346.9258},{"date":"2020-01-23","close":11185.4863},{"date":"2020-01-28","close":10608.9141},{"date":"2020-01-29","close":10908.7314},{"date":"2020-01-30","close":10839.543},{"date":"2020-01-31","close":10885.6689},{"date":"2020-02-03","close":10747.292},{"date":"2020-02-04","close":11116.2969},{"date":"2020-02-05","close":11669.8057},{"date":"2020-02-06","close":11692.8691},{"date":"2020-02-07","close":11854.3086},{"date":"2020-02-10","close":12061.875},{"date":"2020-02-11","close":11900.4346},{"date":"2020-02-12","close":12131.0635},{"date":"2020-02-13","close":11762.0576},{"date":"2020-02-14","close":11554.4912},{"date":"2020-02-17","close":11554.4912},{"date":"2020-02-18","close":11300.7998},{"date":"2020-02-19","close":11231.6113},{"date":"2020-02-20","close":11185.4863},{"date":"2020-02-21","close":10885.6689},{"date":"2020-02-24","close":10447.4746},{"date":"2020-02-25","close":10539.7256},{"date":"2020-02-26","close":11070.1719},{"date":"2020-02-27","close":10701.166},{"date":"2020-02-28","close":10078.4688},{"date":"2020-03-02","close":10378.2861},{"date":"2020-03-03","close":10332.1602},{"date":"2020-03-04","close":10701.166},{"date":"2020-03-05","close":10954.8574},{"date":"2020-03-06","close":10608.9141},{"date":"2020-03-09","close":9942.0},{"date":"2020-03-10","close":10193.7832},{"date":"2020-03-11","close":9501.8975},{"date":"2020-03-12","close":8579.3828},{"date":"2020-03-13","close":7841.3716},{"date":"2020-03-16","close":7080.2974},{"date":"2020-03-17","close":7264.8003},{"date":"2020-03-18","close":6434.5371},{"date":"2020-03-19","close":5419.7715},{"date":"2020-03-20","close":7034.1714},{"date":"2020-03-23","close":6226.9717},{"date":"2020-03-24","close":6918.8574},{"date":"2020-03-25","close":7218.6743},{"date":"2020-03-26","close":7218.6743},{"date":"2020-03-27","close":7103.3604},{"date":"2020-03-30","close":7956.686},{"date":"2020-03-31","close":8256.5029},{"date":"2020-04-01","close":7702.9946},{"date":"2020-04-02","close":8302.6289},{"date":"2020-04-03","close":8579.3828},{"date":"2020-04-06","close":9317.3945},{"date":"2020-04-07","close":9179.0176},{"date":"2020-04-08","close":9063.7031},{"date":"2020-04-09","close":9040.6406},{"date":"2020-04-10","close":9893.9658},{"date":"2020-04-13","close":10286.0342},{"date":"2020-04-14","close":11024.0459},{"date":"2020-04-16","close":11369.9893},{"date":"2020-04-17","close":11208.5488},{"date":"2020-04-20","close":11485.3027},{"date":"2020-04-21","close":11185.4863},{"date":"2020-04-22","close":12407.8174},{"date":"2020-04-23","close":12523.1318},{"date":"2020-04-24","close":13560.96},{"date":"2020-04-27","close":13514.835},{"date":"2020-04-28","close":12892.1377},{"date":"2020-04-29","close":12984.3887},{"date":"2020-05-04","close":12361.6914},{"date":"2020-05-06","close":12707.6348},{"date":"2020-05-07","close":12822.9492},{"date":"2020-05-08","close":13030.5146},{"date":"2020-05-11","close":12799.8857},{"date":"2020-05-12","close":12500.0684},{"date":"2020-05-13","close":12822.9492},{"date":"2020-05-14","close":12776.8232},{"date":"2020-05-15","close":13584.0234},{"date":"2020-05-18","close":13422.583},{"date":"2020-05-19","close":13238.0801},{"date":"2020-05-20","close":13630.1484},{"date":"2020-05-21","close":14252.8457},{"date":"2020-05-22","close":14137.5312},{"date":"2020-05-25","close":14483.4746},{"date":"2020-05-26","close":14529.6006},{"date":"2020-05-27","close":14091.4062},{"date":"2020-05-28","close":13191.9541},{"date":"2020-05-29","close":13076.6406},{"date":"2020-06-01","close":13560.96},{"date":"2020-06-02","close":14045.2803},{"date":"2020-06-03","close":14391.2227},{"date":"2020-06-04","close":14621.8516},{"date":"2020-06-05","close":15728.8691},{"date":"2020-06-08","close":16005.623},{"date":"2020-06-09","close":15521.3027},{"date":"2020-06-10","close":15152.2979},{"date":"2020-06-11","close":15613.5547},{"date":"2020-06-12","close":15106.1719},{"date":"2020-06-15","close":13468.709},{"date":"2020-06-16","close":14575.7256},{"date":"2020-06-17","close":14368.1602},{"date":"2020-06-18","close":13929.9658},{"date":"2020-06-19","close":13837.7148},{"date":"2020-06-22","close":13676.2744},{"date":"2020-06-23","close":15452.1143},{"date":"2020-06-24","close":15890.3086},{"date":"2020-06-25","close":15544.3662},{"date":"2020-06-26","close":15060.0459},{"date":"2020-06-29","close":13883.8398},{"date":"2020-06-30","close":13514.835},{"date":"2020-07-01","close":13883.8398},{"date":"2020-07-02","close":14529.6006},{"date":"2020-07-03","close":14621.8516},{"date":"2020-07-06","close":16259.3145},{"date":"2020-07-07","close":17989.0293},{"date":"2020-07-08","close":17989.0293},{"date":"2020-07-09","close":15682.7432},{"date":"2020-07-10","close":15221.4863},{"date":"2020-07-13","close":15267.6113},{"date":"2020-07-14","close":15705.8057},{"date":"2020-07-15","close":15567.4287},{"date":"2020-07-16","close":15036.9834},{"date":"2020-07-17","close":15867.2461},{"date":"2020-07-20","close":15982.5605},{"date":"2020-07-21","close":16305.4404},{"date":"2020-07-22","close":16720.5723},{"date":"2020-07-23","close":16582.1953},{"date":"2020-07-24","close":15867.2461},{"date":"2020-07-27","close":15890.3086},{"date":"2020-07-28","close":16812.8223},{"date":"2020-07-29","close":16928.1367},{"date":"2020-07-30","close":16882.0117},{"date":"2020-07-31","close":17274.0801},{"date":"2020-08-03","close":18634.7891},{"date":"2020-08-04","close":18381.0977},{"date":"2020-08-05","close":18288.8457},{"date":"2020-08-06","close":18519.4746},{"date":"2020-08-07","close":18219.6582},{"date":"2020-08-10","close":17989.0293},{"date":"2020-08-11","close":18796.2285},{"date":"2020-08-12","close":18311.9082},{"date":"2020-08-13","close":18334.9727},{"date":"2020-08-14","close":18450.2852},{"date":"2020-08-18","close":16605.2578},{"date":"2020-08-19","close":17297.1426},{"date":"2020-08-20","close":16351.5664},{"date":"2020-08-21","close":16351.5664},{"date":"2020-08-24","close":17274.0801},{"date":"2020-08-25","close":18680.9141},{"date":"2020-08-26","close":19188.2969},{"date":"2020-08-27","close":18934.6055},{"date":"2020-08-28","close":19488.1152},{"date":"2020-08-31","close":19049.9199},{"date":"2020-09-01","close":18957.6699},{"date":"2020-09-02","close":19049.9199},{"date":"2020-09-03","close":18611.7266},{"date":"2020-09-04","close":18288.8457},{"date":"2020-09-07","close":18911.543},{"date":"2020-09-08","close":18519.4746},{"date":"2020-09-09","close":18311.9082},{"date":"2020-09-10","close":18311.9082},{"date":"2020-09-11","close":18219.6582},{"date":"2020-09-14","close":19695.6797},{"date":"2020-09-15","close":18727.041},{"date":"2020-09-16","close":18381.0977},{"date":"2020-09-17","close":18634.7891},{"date":"2020-09-18","close":21125.5781},{"date":"2020-09-21","close":21840.5254},{"date":"2020-09-22","close":22094.2168},{"date":"2020-09-23","close":21448.457},{"date":"2020-09-24","close":19072.9824},{"date":"2020-09-25","close":18565.5996},{"date":"2020-09-28","close":20156.9375},{"date":"2020-09-29","close":20180.0},{"date":"2020-10-05","close":20341.4395},{"date":"2020-10-06","close":19810.9941},{"date":"2020-10-07","close":19695.6797},{"date":"2020-10-08","close":19695.6797},{"date":"2020-10-12","close":19211.3613},{"date":"2020-10-13","close":18680.9141},{"date":"2020-10-14","close":18611.7266},{"date":"2020-10-15","close":17781.4629},{"date":"2020-10-16","close":17251.0176},{"date":"2020-10-19","close":16628.3203},{"date":"2020-10-20","close":16835.8867},{"date":"2020-10-21","close":17043.4512},{"date":"2020-10-22","close":15844.1836},{"date":"2020-10-23","close":15659.6807},{"date":"2020-10-26","close":14760.2285},{"date":"2020-10-27","close":15106.1719},{"date":"2020-10-28","close":15290.6748},{"date":"2020-10-29","close":14990.8574},{"date":"2020-10-30","close":14114.4688},{"date":"2020-11-02","close":14898.6064},{"date":"2020-11-03","close":15175.3604},{"date":"2020-11-04","close":15221.4863},{"date":"2020-11-05","close":15751.9316},{"date":"2020-11-06","close":15221.4863},{"date":"2020-11-09","close":15867.2461},{"date":"2020-11-10","close":15359.8633},{"date":"2020-11-11","close":14944.7314},{"date":"2020-11-12","close":14714.1035},{"date":"2020-11-13","close":14944.7314},{"date":"2020-11-16","close":14990.8574},{"date":"2020-11-17","close":15221.4863},{"date":"2020-11-18","close":16328.5029},{"date":"2020-11-19","close":16282.3779},{"date":"2020-11-20","close":16305.4404},{"date":"2020-11-23","close":16536.0684},{"date":"2020-11-24","close":16236.252},{"date":"2020-11-25","close":15590.4922},{"date":"2020-11-26","close":15405.9893},{"date":"2020-11-27","close":15521.3027},{"date":"2020-11-30","close":15221.4863},{"date":"2020-12-01","close":15498.2402},{"date":"2020-12-02","close":15267.6113},{"date":"2020-12-03","close":14990.8574},{"date":"2020-12-04","close":15336.8008},{"date":"2020-12-07","close":16328.5029},{"date":"2020-12-08","close":15521.3027},{"date":"2020-12-09","close":15913.3721},{"date":"2020-12-10","close":15821.1201},{"date":"2020-12-11","close":15890.3086},{"date":"2020-12-14","close":16144.0},{"date":"2020-12-15","close":16259.3145},{"date":"2020-12-16","close":16051.749},{"date":"2020-12-17","close":15890.3086},{"date":"2020-12-18","close":15682.7432},{"date":"2020-12-21","close":16005.623},{"date":"2020-12-22","close":15405.9893},{"date":"2020-12-23","close":15382.9258},{"date":"2020-12-24","close":15544.3662},{"date":"2020-12-28","close":15682.7432},{"date":"2020-12-29","close":16397.6914},{"date":"2020-12-30","close":17712.2754},{"date":"2021-01-04","close":17643.0859},{"date":"2021-01-05","close":17620.0234},{"date":"2021-01-06","close":17020.3887},{"date":"2021-01-07","close":17158.7656},{"date":"2021-01-08","close":16536.0684},{"date":"2021-01-11","close":15913.3721},{"date":"2021-01-12","close":16051.749},{"date":"2021-01-13","close":15913.3721},{"date":"2021-01-14","close":16259.3145},{"date":"2021-01-15","close":15682.7432},{"date":"2021-01-18","close":15198.4229},{"date":"2021-01-19","close":15429.0518},{"date":"2021-01-20","close":15821.1201},{"date":"2021-01-21","close":15590.4922},{"date":"2021-01-22","close":15221.4863},{"date":"2021-01-25","close":16051.749},{"date":"2021-01-26","close":15728.8691},{"date":"2021-01-27","close":15452.1143},{"date":"2021-01-28","close":15221.4863},{"date":"2021-01-29","close":14737.166},{"date":"2021-02-01","close":15129.2344},{"date":"2021-02-02","close":15175.3604},{"date":"2021-02-03","close":15129.2344},{"date":"2021-02-04","close":14806.3545},{"date":"2021-02-05","close":14921.6689},{"date":"2021-02-08","close":14621.8516},{"date":"2021-02-09","close":14414.2861},{"date":"2021-02-10","close":14414.2861},{"date":"2021-02-15","close":14345.0977},{"date":"2021-02-16","close":13860.7773},{"date":"2021-02-17","close":14598.7891},{"date":"2021-02-18","close":14691.04},{"date":"2021-02-19","close":14783.292},{"date":"2021-02-22","close":14783.292},{"date":"2021-02-23","close":14298.9717},{"date":"2021-02-24","close":13699.3379},{"date":"2021-02-25","close":13883.8398},{"date":"2021-02-26","close":13099.7031},{"date":"2021-03-02","close":13468.709},{"date":"2021-03-03","close":13537.8975},{"date":"2021-03-04","close":13076.6406},{"date":"2021-03-05","close":13191.9541},{"date":"2021-03-08","close":13099.7031},{"date":"2021-03-09","close":13191.9541},{"date":"2021-03-10","close":13076.6406},{"date":"2021-03-11","close":13745.4629},{"date":"2021-03-12","close":14229.7832},{"date":"2021-03-15","close":14022.2178},{"date":"2021-03-16","close":14322.0342},{"date":"2021-03-17","close":14852.4805},{"date":"2021-03-18","close":14921.6689},{"date":"2021-03-19","close":15751.9316},{"date":"2021-03-22","close":16743.6348},{"date":"2021-03-23","close":16305.4404},{"date":"2021-03-24","close":17827.5898},{"date":"2021-03-25","close":17689.2109},{"date":"2021-03-26","close":18081.2812},{"date":"2021-03-29","close":17896.7773},{"date":"2021-03-30","close":17896.7773},{"date":"2021-03-31","close":17504.709},{"date":"2021-04-01","close":17573.8984},{"date":"2021-04-02","close":17989.0293},{"date":"2021-04-05","close":18334.9727},{"date":"2021-04-06","close":18657.8516},{"date":"2021-04-07","close":17550.834},{"date":"2021-04-08","close":18450.2852},{"date":"2021-04-09","close":18058.2168},{"date":"2021-04-12","close":17781.4629},{"date":"2021-04-13","close":17804.5254},{"date":"2021-04-14","close":17896.7773},{"date":"2021-04-15","close":17666.1484},{"date":"2021-04-16","close":17527.7715},{"date":"2021-04-19","close":17089.5781},{"date":"2021-04-20","close":17020.3887},{"date":"2021-04-21","close":17089.5781},{"date":"2021-04-22","close":17343.2695},{"date":"2021-04-23","close":17389.3945},{"date":"2021-04-26","close":17158.7656},{"date":"2021-04-27","close":16628.3203},{"date":"2021-04-28","close":16074.8115},{"date":"2021-04-29","close":16051.749},{"date":"2021-04-30","close":15774.9941},{"date":"2021-05-03","close":15567.4287},{"date":"2021-05-04","close":15913.3721},{"date":"2021-05-06","close":15682.7432},{"date":"2021-05-07","close":15821.1201},{"date":"2021-05-10","close":16397.6914},{"date":"2021-05-11","close":16236.252},{"date":"2021-05-12","close":17343.2695},{"date":"2021-05-13","close":17666.1484},{"date":"2021-05-14","close":17804.5254},{"date":"2021-05-17","close":17181.8281},{"date":"2021-05-18","close":17251.0176},{"date":"2021-05-20","close":17527.7715},{"date":"2021-05-21","close":18104.3438},{"date":"2021-05-24","close":16835.8867},{"date":"2021-05-25","close":16858.9492},{"date":"2021-05-26","close":17181.8281},{"date":"2021-05-27","close":16766.6973},{"date":"2021-05-28","close":16513.0059},{"date":"2021-05-31","close":16513.0059},{"date":"2021-06-01","close":16812.8223},{"date":"2021-06-02","close":16743.6348},{"date":"2021-06-03","close":16651.3828},{"date":"2021-06-04","close":16513.0059},{"date":"2021-06-07","close":16397.6914},{"date":"2021-06-08","close":16766.6973},{"date":"2021-06-09","close":16466.8809},{"date":"2021-06-10","close":17066.5137},{"date":"2021-06-11","close":17020.3887},{"date":"2021-06-14","close":17043.4512},{"date":"2021-06-15","close":16951.2012},{"date":"2021-06-16","close":17297.1426},{"date":"2021-06-17","close":17458.584},{"date":"2021-06-18","close":18750.1035},{"date":"2021-06-21","close":19188.2969},{"date":"2021-06-22","close":19211.3613},{"date":"2021-06-23","close":19188.2969},{"date":"2021-06-24","close":18773.166},{"date":"2021-06-25","close":18911.543},{"date":"2021-06-28","close":19003.7949},{"date":"2021-06-29","close":20249.1895},{"date":"2021-06-30","close":20272.252},{"date":"2021-07-01","close":19649.5547},{"date":"2021-07-02","close":19626.4922},{"date":"2021-07-05","close":19787.9316},{"date":"2021-07-06","close":19165.2344},{"date":"2021-07-07","close":18911.543},{"date":"2021-07-08","close":18888.4805},{"date":"2021-07-09","close":18565.5996},{"date":"2021-07-12","close":18727.041},{"date":"2021-07-13","close":19303.6113},{"date":"2021-07-14","close":20964.1367},{"date":"2021-07-15","close":20894.9492},{"date":"2021-07-16","close":20249.1895},{"date":"2021-07-19","close":20572.0684},{"date":"2021-07-20","close":19972.4355},{"date":"2021-07-21","close":19972.4355},{"date":"2021-07-22","close":19764.8691},{"date":"2021-07-23","close":20133.875},{"date":"2021-07-26","close":19165.2344},{"date":"2021-07-27","close":19026.8574},{"date":"2021-07-28","close":18657.8516},{"date":"2021-07-29","close":18703.9766},{"date":"2021-07-30","close":18219.6582},{"date":"2021-08-02","close":18242.7207},{"date":"2021-08-03","close":17850.6523},{"date":"2021-08-04","close":18311.9082},{"date":"2021-08-05","close":18727.041},{"date":"2021-08-06","close":18473.3496},{"date":"2021-08-09","close":18104.3438},{"date":"2021-08-10","close":18081.2812},{"date":"2021-08-11","close":18081.2812},{"date":"2021-08-12","close":17504.709},{"date":"2021-08-13","close":17204.8926},{"date":"2021-08-17","close":16974.2637},{"date":"2021-08-18","close":17412.457},{"date":"2021-08-19","close":16812.8223},{"date":"2021-08-20","close":16282.3779},{"date":"2021-08-23","close":16812.8223},{"date":"2021-08-24","close":16858.9492},{"date":"2021-08-25","close":17504.709},{"date":"2021-08-26","close":16835.8867},{"date":"2021-08-27","close":16697.5098},{"date":"2021-08-30","close":17297.1426},{"date":"2021-08-31","close":17112.6406},{"date":"2021-09-01","close":17942.9023},{"date":"2021-09-02","close":18104.3438},{"date":"2021-09-03","close":17942.9023},{"date":"2021-09-06","close":17965.9668},{"date":"2021-09-07","close":17804.5254},{"date":"2021-09-08","close":17135.7031},{"date":"2021-09-09","close":17204.8926},{"date":"2021-09-10","close":16812.8223},{"date":"2021-09-13","close":16259.3145},{"date":"2021-09-14","close":16397.6914},{"date":"2021-09-15","close":16305.4404},{"date":"2021-09-16","close":16374.6289},{"date":"2021-09-17","close":16282.3779},{"date":"2021-09-23","close":16374.6289},{"date":"2021-09-24","close":16513.0059},{"date":"2021-09-27","close":16167.0635},{"date":"2021-09-28","close":15936.4346},{"date":"2021-09-29","close":15890.3086},{"date":"2021-09-30","close":16236.252},{"date":"2021-10-01","close":15590.4922},{"date":"2021-10-05","close":14875.543},{"date":"2021-10-06","close":14714.1035},{"date":"2021-10-07","close":15152.2979},{"date":"2021-10-08","close":14990.8574},{"date":"2021-10-12","close":14644.915},{"date":"2021-10-13","close":14806.3545},{"date":"2021-10-14","close":15382.9258},{"date":"2021-10-15","close":15359.8633},{"date":"2021-10-18","close":15959.4971},{"date":"2021-10-19","close":15659.6807},{"date":"2021-10-20","close":15336.8008},{"date":"2021-10-21","close":15359.8633},{"date":"2021-10-22","close":15267.6113},{"date":"2021-10-25","close":15083.1084},{"date":"2021-10-26","close":15475.1777},{"date":"2021-10-27","close":15221.4863},{"date":"2021-10-28","close":14990.8574},{"date":"2021-10-29","close":14898.6064},{"date":"2021-11-01","close":15452.1143},{"date":"2021-11-02","close":15774.9941},{"date":"2021-11-03","close":15682.7432},{"date":"2021-11-04","close":15751.9316},{"date":"2021-11-05","close":15751.9316},{"date":"2021-11-08","close":15567.4287},{"date":"2021-11-09","close":15452.1143},{"date":"2021-11-10","close":13676.2744},{"date":"2021-11-11","close":13607.0859},{"date":"2021-11-12","close":13837.7148},{"date":"2021-11-15","close":14091.4062},{"date":"2021-11-16","close":13906.9033},{"date":"2021-11-17","close":13607.0859},{"date":"2021-11-18","close":13445.6455},{"date":"2021-11-19","close":13630.1484},{"date":"2021-11-22","close":13745.4629},{"date":"2021-11-23","close":13537.8975},{"date":"2021-11-24","close":13768.5264},{"date":"2021-11-25","close":13814.6514},{"date":"2021-11-26","close":13699.3379},{"date":"2021-11-29","close":13376.457},{"date":"2021-11-30","close":12915.2002},{"date":"2021-12-01","close":12961.3262},{"date":"2021-12-02","close":13584.0234},{"date":"2021-12-03","close":13653.2119},{"date":"2021-12-06","close":13560.96},{"date":"2021-12-07","close":13768.5264},{"date":"2021-12-08","close":13791.5889},{"date":"2021-12-09","close":14183.6572},{"date":"2021-12-10","close":13860.7773},{"date":"2021-12-13","close":13560.96},{"date":"2021-12-14","close":13630.1484},{"date":"2021-12-15","close":14183.6572},{"date":"2021-12-16","close":15498.2402},{"date":"2021-12-17","close":14829.417},{"date":"2021-12-20","close":14391.2227},{"date":"2021-12-21","close":14229.7832},{"date":"2021-12-22","close":14252.8457},{"date":"2021-12-23","close":14275.9092},{"date":"2021-12-24","close":14252.8457},{"date":"2021-12-27","close":14552.6631},{"date":"2021-12-28","close":14921.6689},{"date":"2021-12-29","close":14714.1035},{"date":"2021-12-30","close":14644.915},{"date":"2022-01-03","close":15573.0},{"date":"2022-01-04","close":15636.6172},{"date":"2022-01-05","close":15129.2344},{"date":"2022-01-06","close":14345.0977},{"date":"2022-01-07","close":14529.6006},{"date":"2022-01-10","close":14252.8457},{"date":"2022-01-11","close":14114.4688},{"date":"2022-01-12","close":14298.9717},{"date":"2022-01-13","close":13883.8398},{"date":"2022-01-14","close":13929.9658},{"date":"2022-01-17","close":13906.9033},{"date":"2022-01-18","close":13791.5889},{"date":"2022-01-19","close":13422.583},{"date":"2022-01-20","close":13491.7715},{"date":"2022-01-21","close":13399.5205},{"date":"2022-01-24","close":13007.4521},{"date":"2022-01-25","close":12384.7549},{"date":"2022-01-26","close":12384.7549},{"date":"2022-01-27","close":11462.2402},{"date":"2022-01-28","close":11992.6855},{"date":"2022-02-03","close":12407.8174},{"date":"2022-02-04","close":12500.0684},{"date":"2022-02-07","close":12223.3145},{"date":"2022-02-08","close":12223.3145},{"date":"2022-02-09","close":12223.3145},{"date":"2022-02-10","close":12292.5029},{"date":"2022-02-11","close":12015.749},{"date":"2022-02-14","close":12154.126},{"date":"2022-02-15","close":11808.1826},{"date":"2022-02-16","close":12523.1318},{"date":"2022-02-17","close":11969.623},{"date":"2022-02-18","close":12038.8115},{"date":"2022-02-21","close":12038.8115},{"date":"2022-02-22","close":11703.0},{"date":"2022-02-23","close":12038.8115},{"date":"2022-02-24","close":11393.0518},{"date":"2022-02-25","close":11669.8057},{"date":"2022-02-28","close":11669.8057},{"date":"2022-03-02","close":11923.4971},{"date":"2022-03-03","close":12246.377},{"date":"2022-03-04","close":12246.377},{"date":"2022-03-07","close":11854.3086},{"date":"2022-03-08","close":11623.6807},{"date":"2022-03-10","close":11623.6807},{"date":"2022-03-11","close":12084.9375},{"date":"2022-03-14","close":13007.4521},{"date":"2022-03-15","close":13007.4521},{"date":"2022-03-16","close":13007.4521},{"date":"2022-03-17","close":13007.4521},{"date":"2022-03-18","close":13768.5264},{"date":"2022-03-21","close":13768.5264},{"date":"2022-03-22","close":13537.8975},{"date":"2022-03-23","close":13584.0234},{"date":"2022-03-24","close":13399.5205},{"date":"2022-03-25","close":13445.6455},{"date":"2022-03-28","close":13376.457},{"date":"2022-03-29","close":13791.5889},{"date":"2022-03-30","close":13999.1543},{"date":"2022-03-31","close":13814.6514},{"date":"2022-04-01","close":14990.8574},{"date":"2022-04-04","close":15682.7432},{"date":"2022-04-05","close":15728.8691},{"date":"2022-04-06","close":15152.2979},{"date":"2022-04-07","close":15060.0459},{"date":"2022-04-08","close":15221.4863},{"date":"2022-04-11","close":14414.2861},{"date":"2022-04-12","close":14345.0977},{"date":"2022-04-13","close":14483.4746},{"date":"2022-04-14","close":14322.0342},{"date":"2022-04-15","close":14322.0342},{"date":"2022-04-18","close":14345.0977},{"date":"2022-04-19","close":15129.2344},{"date":"2022-04-20","close":14921.6689},{"date":"2022-04-21","close":14714.1035},{"date":"2022-04-22","close":14298.9717},{"date":"2022-04-25","close":13814.6514},{"date":"2022-04-26","close":14275.9092},{"date":"2022-04-27","close":14137.5312},{"date":"2022-04-28","close":14391.2227},{"date":"2022-04-29","close":14714.1035},{"date":"2022-05-02","close":14829.417},{"date":"2022-05-03","close":14483.4746},{"date":"2022-05-04","close":14252.8457},{"date":"2022-05-06","close":13860.7773},{"date":"2022-05-09","close":13905.0},{"date":"2022-05-10","close":13791.5889},{"date":"2022-05-11","close":14045.2803},{"date":"2022-05-12","close":13491.7715},{"date":"2022-05-13","close":13791.5889},{"date":"2022-05-16","close":13676.2744},{"date":"2022-05-17","close":13399.5205},{"date":"2022-05-18","close":13330.332},{"date":"2022-05-19","close":12776.8232},{"date":"2022-05-20","close":13284.2061},{"date":"2022-05-23","close":13537.8975},{"date":"2022-05-24","close":13191.9541},{"date":"2022-05-25","close":13607.0859},{"date":"2022-05-26","close":13468.709},{"date":"2022-05-27","close":13514.835},{"date":"2022-05-30","close":13814.6514},{"date":"2022-05-31","close":13491.7715},{"date":"2022-06-02","close":13376.457},{"date":"2022-06-03","close":13468.709},{"date":"2022-06-07","close":13007.4521},{"date":"2022-06-08","close":13168.8916},{"date":"2022-06-09","close":13168.8916},{"date":"2022-06-10","close":12822.9492},{"date":"2022-06-13","close":12038.8115},{"date":"2022-06-14","close":11900.4346},{"date":"2022-06-15","close":12200.252},{"date":"2022-06-16","close":11669.8057},{"date":"2022-06-17","close":11300.7998},{"date":"2022-06-20","close":10747.292},{"date":"2022-06-21","close":10931.7949},{"date":"2022-06-22","close":10493.6006},{"date":"2022-06-23","close":10147.6572},{"date":"2022-06-24","close":10954.8574},{"date":"2022-06-27","close":11185.4863},{"date":"2022-06-28","close":10885.6689},{"date":"2022-06-29","close":10770.3545},{"date":"2022-06-30","close":10701.166},{"date":"2022-07-01","close":10447.4746},{"date":"2022-07-04","close":10193.7832},{"date":"2022-07-05","close":10908.7314},{"date":"2022-07-06","close":10885.6689},{"date":"2022-07-07","close":11231.6113},{"date":"2022-07-08","close":11208.5488},{"date":"2022-07-11","close":11254.6748},{"date":"2022-07-12","close":11000.9834},{"date":"2022-07-13","close":11323.8633},{"date":"2022-07-14","close":11185.4863},{"date":"2022-07-15","close":11300.7998},{"date":"2022-07-18","close":11808.1826},{"date":"2022-07-19","close":11070.1719},{"date":"2022-07-20","close":11000.9834},{"date":"2022-07-21","close":10770.3545},{"date":"2022-07-22","close":10724.2285},{"date":"2022-07-25","close":10724.2285},{"date":"2022-07-26","close":10747.292},{"date":"2022-07-27","close":10931.7949},{"date":"2022-07-28","close":11000.9834},{"date":"2022-07-29","close":11070.1719},{"date":"2022-08-01","close":11047.1084},{"date":"2022-08-02","close":10862.6055},{"date":"2022-08-03","close":11047.1084},{"date":"2022-08-04","close":11462.2402},{"date":"2022-08-05","close":11669.8057},{"date":"2022-08-08","close":11600.6172},{"date":"2022-08-09","close":12038.8115},{"date":"2022-08-10","close":11715.9316},{"date":"2022-08-11","close":12038.8115},{"date":"2022-08-12","close":11831.2461},{"date":"2022-08-16","close":11762.0576},{"date":"2022-08-17","close":11439.1777},{"date":"2022-08-18","close":11162.4229},{"date":"2022-08-19","close":11047.1084},{"date":"2022-08-22","close":10885.6689},{"date":"2022-08-23","close":10631.9775},{"date":"2022-08-24","close":10770.3545},{"date":"2022-08-25","close":11070.1719},{"date":"2022-08-26","close":10977.9199},{"date":"2022-08-29","close":10447.4746},{"date":"2022-08-30","close":10816.4805},{"date":"2022-08-31","close":10770.3545},{"date":"2022-09-01","close":10447.4746},{"date":"2022-09-02","close":10332.1602},{"date":"2022-09-05","close":10170.7197},{"date":"2022-09-06","close":10239.9092},{"date":"2022-09-07","close":10009.2803},{"date":"2022-09-08","close":10101.5312},{"date":"2022-09-13","close":10401.3486},{"date":"2022-09-14","close":10147.6572},{"date":"2022-09-15","close":10539.7256},{"date":"2022-09-16","close":10562.7891},{"date":"2022-09-19","close":10216.8457},{"date":"2022-09-20","close":10309.0977},{"date":"2022-09-21","close":10216.8457},{"date":"2022-09-22","close":10216.8457},{"date":"2022-09-23","close":9709.4629},{"date":"2022-09-26","close":9109.8291},{"date":"2022-09-27","close":9363.5205},{"date":"2022-09-28","close":9248.2061},{"date":"2022-09-29","close":9248.2061},{"date":"2022-09-30","close":9363.5205},{"date":"2022-10-04","close":9801.7148},{"date":"2022-10-05","close":9617.2119},{"date":"2022-10-06","close":9870.9033},{"date":"2022-10-07","close":9455.7715},{"date":"2022-10-11","close":8902.2627},{"date":"2022-10-12","close":8833.0742},{"date":"2022-10-13","close":8279.5654},{"date":"2022-10-14","close":8833.0742},{"date":"2022-10-17","close":8671.6348},{"date":"2022-10-18","close":9040.6406},{"date":"2022-10-19","close":8740.8232},{"date":"2022-10-20","close":8602.4463},{"date":"2022-10-21","close":8533.2568},{"date":"2022-10-24","close":8879.2002},{"date":"2022-10-25","close":8763.8857},{"date":"2022-10-26","close":8763.8857},{"date":"2022-10-27","close":8948.3887},{"date":"2022-10-28","close":8740.8232},{"date":"2022-10-31","close":8763.8857},{"date":"2022-11-01","close":8810.0117},{"date":"2022-11-02","close":8763.8857},{"date":"2022-11-03","close":8648.5713},{"date":"2022-11-04","close":8648.5713},{"date":"2022-11-07","close":8694.6973},{"date":"2022-11-08","close":9109.8291},{"date":"2022-11-09","close":8948.3887},{"date":"2022-11-10","close":8671.6348},{"date":"2022-11-11","close":9202.0801},{"date":"2022-11-14","close":9132.8916},{"date":"2022-11-15","close":9824.7773},{"date":"2022-11-16","close":9548.0234},{"date":"2022-11-17","close":9363.5205},{"date":"2022-11-18","close":9202.0801},{"date":"2022-11-21","close":8833.0742},{"date":"2022-11-22","close":8717.7598},{"date":"2022-11-23","close":8879.2002},{"date":"2022-11-24","close":9017.5771},{"date":"2022-11-25","close":8994.5146},{"date":"2022-11-28","close":8579.3828},{"date":"2022-11-29","close":8971.4512},{"date":"2022-11-30","close":9040.6406},{"date":"2022-12-01","close":9663.3369},{"date":"2022-12-02","close":9548.0234},{"date":"2022-12-05","close":9663.3369},{"date":"2022-12-06","close":9432.709},{"date":"2022-12-07","close":9501.8975},{"date":"2022-12-08","close":9179.0176},{"date":"2022-12-09","close":9571.0859},{"date":"2022-12-12","close":10101.5312},{"date":"2022-12-13","close":10078.4688},{"date":"2022-12-14","close":10216.8457},{"date":"2022-12-15","close":10101.5312},{"date":"2022-12-16","close":9778.6514},{"date":"2022-12-19","close":9801.7148},{"date":"2022-12-20","close":9363.5205},{"date":"2022-12-21","close":9432.709},{"date":"2022-12-22","close":9571.0859},{"date":"2022-12-23","close":9086.7656},{"date":"2022-12-26","close":9040.6406},{"date":"2022-12-27","close":9478.835},{"date":"2022-12-28","close":9179.0176},{"date":"2022-12-29","close":8948.3887},{"date":"2023-01-02","close":8833.0742},{"date":"2023-01-03","close":8810.0117},{"date":"2023-01-04","close":8925.3262},{"date":"2023-01-05","close":8763.8857},{"date":"2023-01-06","close":9063.7031},{"date":"2023-01-09","close":9132.8916},{"date":"2023-01-10","close":8879.2002},{"date":"2023-01-11","close":9271.2686},{"date":"2023-01-12","close":9271.2686},{"date":"2023-01-13","close":9109.8291},{"date":"2023-01-16","close":9179.0176},{"date":"2023-01-17","close":8879.2002},{"date":"2023-01-18","close":8948.3887},{"date":"2023-01-19","close":9155.9541},{"date":"2023-01-20","close":9086.7656},{"date":"2023-01-25","close":9146.7295},{"date":"2023-01-26","close":9165.1797},{"date":"2023-01-27","close":9091.3789},{"date":"2023-01-30","close":8943.7764},{"date":"2023-01-31","close":8869.9746},{"date":"2023-02-01","close":9045.2529},{"date":"2023-02-02","close":9455.7715},{"date":"2023-02-03","close":9363.5205},{"date":"2023-02-06","close":9142.1172},{"date":"2023-02-07","close":9220.5303},{"date":"2023-02-08","close":9340.457},{"date":"2023-02-09","close":9179.0176},{"date":"2023-02-10","close":8976.0645},{"date":"2023-02-13","close":8980.6768},{"date":"2023-02-14","close":9049.8652},{"date":"2023-02-15","close":8699.3096},{"date":"2023-02-16","close":9008.3525},{"date":"2023-02-17","close":8805.3994},{"date":"2023-02-20","close":9031.415},{"date":"2023-02-21","close":8989.9023},{"date":"2023-02-22","close":8796.1738},{"date":"2023-02-23","close":8828.4619},{"date":"2023-02-24","close":8750.0479},{"date":"2023-02-27","close":8616.2832},{"date":"2023-02-28","close":8768.498},{"date":"2023-03-02","close":8574.7705},{"date":"2023-03-03","close":8583.9951},{"date":"2023-03-06","close":8579.3828},{"date":"2023-03-07","close":8648.5713},{"date":"2023-03-08","close":8316.4668},{"date":"2023-03-09","close":8422.5557},{"date":"2023-03-10","close":8113.5132},{"date":"2023-03-13","close":8228.8271},{"date":"2023-03-14","close":7822.9214},{"date":"2023-03-15","close":7656.8687},{"date":"2023-03-16","close":7610.7432},{"date":"2023-03-17","close":7929.0103},{"date":"2023-03-20","close":8044.3247},{"date":"2023-03-21","close":7956.686},{"date":"2023-03-22","close":7905.9478},{"date":"2023-03-23","close":7933.623},{"date":"2023-03-24","close":7859.8218},{"date":"2023-03-27","close":8030.4868},{"date":"2023-03-28","close":7993.5864},{"date":"2023-03-29","close":7938.2354},{"date":"2023-03-30","close":7956.686},{"date":"2023-03-31","close":7887.4971},{"date":"2023-04-03","close":7809.0835},{"date":"2023-04-04","close":8021.2617},{"date":"2023-04-05","close":8178.0894},{"date":"2023-04-06","close":8044.3247},{"date":"2023-04-07","close":8099.6758},{"date":"2023-04-10","close":7924.3979},{"date":"2023-04-11","close":8159.6392},{"date":"2023-04-12","close":8214.9902},{"date":"2023-04-13","close":8487.1318},{"date":"2023-04-14","close":8833.0742},{"date":"2023-04-17","close":8630.1211},{"date":"2023-04-18","close":8477.9062},{"date":"2023-04-19","close":8427.168},{"date":"2023-04-20","close":8072.0},{"date":"2023-04-21","close":7859.8218},{"date":"2023-04-24","close":7818.3086},{"date":"2023-04-25","close":7661.4814},{"date":"2023-04-26","close":7859.8218},{"date":"2023-04-27","close":7919.7852},{"date":"2023-04-28","close":7809.0835},{"date":"2023-05-02","close":8182.7017},{"date":"2023-05-03","close":8095.063},{"date":"2023-05-04","close":8607.0586},{"date":"2023-05-08","close":8662.4092},{"date":"2023-05-09","close":8556.3203},{"date":"2023-05-10","close":8524.0322},{"date":"2023-05-11","close":8500.9697},{"date":"2023-05-12","close":8464.0684},{"date":"2023-05-15","close":8542.4824},{"date":"2023-05-16","close":8496.3564},{"date":"2023-05-17","close":8717.7598},{"date":"2023-05-18","close":8897.6504},{"date":"2023-05-19","close":8948.3887},{"date":"2023-05-22","close":8948.3887},{"date":"2023-05-23","close":9105.2158},{"date":"2023-05-24","close":8911.4883},{"date":"2023-05-25","close":8879.2002},{"date":"2023-05-26","close":8823.8496},{"date":"2023-05-30","close":8939.1641},{"date":"2023-05-31","close":8925.3262},{"date":"2023-06-01","close":9202.0801},{"date":"2023-06-02","close":9192.8555},{"date":"2023-06-05","close":9155.9541},{"date":"2023-06-07","close":9617.2119},{"date":"2023-06-08","close":9119.0537},{"date":"2023-06-09","close":9022.1895},{"date":"2023-06-12","close":8869.9746},{"date":"2023-06-13","close":8897.6504},{"date":"2023-06-14","close":9059.0908},{"date":"2023-06-15","close":8865.3623},{"date":"2023-06-16","close":8800.7861},{"date":"2023-06-19","close":8800.7861},{"date":"2023-06-20","close":8814.624},{"date":"2023-06-21","close":8643.959},{"date":"2023-06-22","close":8653.1846},{"date":"2023-06-23","close":8593.2207},{"date":"2023-06-26","close":8713.1475},{"date":"2023-06-27","close":8676.2471},{"date":"2023-06-28","close":8717.7598},{"date":"2023-06-29","close":8583.9951},{"date":"2023-06-30","close":8717.7598},{"date":"2023-07-03","close":8856.1377},{"date":"2023-07-04","close":8819.2363},{"date":"2023-07-05","close":8777.7236},{"date":"2023-07-06","close":8519.4199},{"date":"2023-07-07","close":8302.6289},{"date":"2023-07-10","close":8136.5762},{"date":"2023-07-11","close":8173.4766},{"date":"2023-07-12","close":8251.8906},{"date":"2023-07-13","close":8279.5654},{"date":"2023-07-14","close":8298.0166},{"date":"2023-07-17","close":8362.5918},{"date":"2023-07-18","close":8270.3408},{"date":"2023-07-19","close":8464.0684},{"date":"2023-07-20","close":8524.0322},{"date":"2023-07-21","close":8634.7334},{"date":"2023-07-24","close":8524.0322},{"date":"2023-07-25","close":8191.9272},{"date":"2023-07-26","close":7753.7329},{"date":"2023-07-27","close":8210.377},{"date":"2023-07-28","close":8284.1787},{"date":"2023-07-31","close":8288.791},{"date":"2023-08-01","close":8339.5293},{"date":"2023-08-02","close":8127.3511},{"date":"2023-08-03","close":8348.7549},{"date":"2023-08-04","close":8201.1523},{"date":"2023-08-07","close":8233.4404},{"date":"2023-08-08","close":8053.5498},{"date":"2023-08-09","close":8191.9272},{"date":"2023-08-10","close":8302.6289},{"date":"2023-08-11","close":8570.1582},{"date":"2023-08-14","close":8413.3301},{"date":"2023-08-16","close":8256.5029},{"date":"2023-08-17","close":8002.8115},{"date":"2023-08-18","close":7975.1362},{"date":"2023-08-21","close":8025.8745},{"date":"2023-08-22","close":8427.168},{"date":"2023-08-23","close":8108.9009},{"date":"2023-08-24","close":8311.8535},{"date":"2023-08-25","close":8381.042},{"date":"2023-08-28","close":8311.8535},{"date":"2023-08-29","close":8445.6182},{"date":"2023-08-30","close":8602.4463},{"date":"2023-08-31","close":8413.3301},{"date":"2023-09-01","close":8316.4668},{"date":"2023-09-04","close":8256.5029},{"date":"2023-09-05","close":8127.3511},{"date":"2023-09-06","close":8076.6128},{"date":"2023-09-07","close":7956.686},{"date":"2023-09-08","close":8002.8115},{"date":"2023-09-11","close":8127.3511},{"date":"2023-09-12","close":8030.4868},{"date":"2023-09-13","close":7910.5601},{"date":"2023-09-14","close":7721.4448},{"date":"2023-09-15","close":6683.6162},{"date":"2023-09-18","close":6337.6733},{"date":"2023-09-19","close":6180.8457},{"date":"2023-09-20","close":6130.1074},{"date":"2023-09-21","close":5908.7041},{"date":"2023-09-22","close":6065.5317},{"date":"2023-09-25","close":6125.4951},{"date":"2023-09-26","close":6153.1704},{"date":"2023-09-27","close":6176.2334},{"date":"2023-10-04","close":6157.7832},{"date":"2023-10-05","close":5996.3428},{"date":"2023-10-06","close":5991.7305},{"date":"2023-10-10","close":5964.0552},{"date":"2023-10-11","close":6005.5684},{"date":"2023-10-12","close":6134.7202},{"date":"2023-10-13","close":6093.207},{"date":"2023-10-16","close":6042.4688},{"date":"2023-10-17","close":6070.144},{"date":"2023-10-18","close":5954.8296},{"date":"2023-10-19","close":5668.8506},{"date":"2023-10-20","close":5802.6147},{"date":"2023-10-23","close":6160.0},{"date":"2023-10-24","close":6315.0},{"date":"2023-10-25","close":6315.0},{"date":"2023-10-26","close":6340.0},{"date":"2023-10-27","close":6355.0},{"date":"2023-10-30","close":6350.0},{"date":"2023-10-31","close":6320.0},{"date":"2023-11-01","close":6435.0},{"date":"2023-11-02","close":6470.0},{"date":"2023-11-03","close":6450.0},{"date":"2023-11-06","close":6550.0},{"date":"2023-11-07","close":6650.0},{"date":"2023-11-08","close":6640.0},{"date":"2023-11-09","close":6635.0},{"date":"2023-11-10","close":5705.0},{"date":"2023-11-13","close":5500.0},{"date":"2023-11-14","close":5500.0},{"date":"2023-11-15","close":5785.0},{"date":"2023-11-16","close":5910.0},{"date":"2023-11-17","close":5930.0},{"date":"2023-11-20","close":6000.0},{"date":"2023-11-21","close":6080.0},{"date":"2023-11-22","close":6055.0},{"date":"2023-11-23","close":7030.0},{"date":"2023-11-24","close":6470.0},{"date":"2023-11-27","close":6400.0},{"date":"2023-11-28","close":6565.0},{"date":"2023-11-29","close":6500.0},{"date":"2023-11-30","close":6270.0},{"date":"2023-12-01","close":6165.0},{"date":"2023-12-04","close":6300.0},{"date":"2023-12-05","close":6100.0},{"date":"2023-12-06","close":6175.0},{"date":"2023-12-07","close":6530.0},{"date":"2023-12-08","close":6650.0},{"date":"2023-12-11","close":6845.0},{"date":"2023-12-12","close":6915.0},{"date":"2023-12-13","close":7200.0},{"date":"2023-12-14","close":7000.0},{"date":"2023-12-15","close":6880.0},{"date":"2023-12-18","close":6860.0},{"date":"2023-12-19","close":7090.0},{"date":"2023-12-20","close":7060.0},{"date":"2023-12-21","close":6590.0},{"date":"2023-12-22","close":7100.0},{"date":"2023-12-26","close":7010.0},{"date":"2023-12-27","close":7260.0},{"date":"2023-12-28","close":7560.0},{"date":"2024-01-02","close":7750.0},{"date":"2024-01-03","close":7370.0},{"date":"2024-01-04","close":7440.0},{"date":"2024-01-05","close":7180.0},{"date":"2024-01-08","close":6770.0},{"date":"2024-01-09","close":6780.0},{"date":"2024-01-10","close":6630.0},{"date":"2024-01-11","close":6590.0},{"date":"2024-01-12","close":6450.0},{"date":"2024-01-15","close":6420.0},{"date":"2024-01-16","close":6530.0},{"date":"2024-01-17","close":6260.0},{"date":"2024-01-18","close":6250.0},{"date":"2024-01-19","close":6230.0},{"date":"2024-01-22","close":6100.0},{"date":"2024-01-23","close":6130.0},{"date":"2024-01-24","close":6040.0},{"date":"2024-01-25","close":6030.0},{"date":"2024-01-26","close":6210.0},{"date":"2024-01-29","close":6240.0},{"date":"2024-01-30","close":6220.0},{"date":"2024-01-31","close":6100.0},{"date":"2024-02-01","close":6050.0},{"date":"2024-02-02","close":6130.0},{"date":"2024-02-05","close":6060.0},{"date":"2024-02-06","close":6080.0},{"date":"2024-02-07","close":6080.0},{"date":"2024-02-08","close":6060.0},{"date":"2024-02-13","close":6170.0},{"date":"2024-02-14","close":6130.0},{"date":"2024-02-15","close":6280.0},{"date":"2024-02-16","close":6360.0},{"date":"2024-02-19","close":6350.0},{"date":"2024-02-20","close":6270.0},{"date":"2024-02-21","close":6200.0},{"date":"2024-02-22","close":6020.0},{"date":"2024-02-23","close":6030.0},{"date":"2024-02-26","close":6070.0},{"date":"2024-02-27","close":6000.0},{"date":"2024-02-28","close":5750.0},{"date":"2024-02-29","close":5540.0},{"date":"2024-03-04","close":5710.0},{"date":"2024-03-05","close":5910.0},{"date":"2024-03-06","close":6290.0},{"date":"2024-03-07","close":6110.0},{"date":"2024-03-08","close":6400.0},{"date":"2024-03-11","close":6550.0},{"date":"2024-03-12","close":6700.0},{"date":"2024-03-13","close":6650.0},{"date":"2024-03-14","close":6600.0},{"date":"2024-03-15","close":6650.0},{"date":"2024-03-18","close":6750.0},{"date":"2024-03-19","close":7000.0},{"date":"2024-03-20","close":7240.0},{"date":"2024-03-21","close":8700.0},{"date":"2024-03-22","close":8730.0},{"date":"2024-03-25","close":8730.0},{"date":"2024-03-26","close":8900.0},{"date":"2024-03-27","close":8540.0},{"date":"2024-03-28","close":8090.0},{"date":"2024-03-29","close":8780.0},{"date":"2024-04-01","close":8720.0},{"date":"2024-04-02","close":8300.0},{"date":"2024-04-03","close":8040.0},{"date":"2024-04-04","close":7980.0},{"date":"2024-04-05","close":8120.0},{"date":"2024-04-08","close":7990.0},{"date":"2024-04-09","close":8080.0},{"date":"2024-04-11","close":7560.0},{"date":"2024-04-12","close":7240.0},{"date":"2024-04-15","close":7150.0},{"date":"2024-04-16","close":7060.0},{"date":"2024-04-17","close":6860.0},{"date":"2024-04-18","close":7310.0},{"date":"2024-04-19","close":7230.0},{"date":"2024-04-22","close":7480.0},{"date":"2024-04-23","close":7540.0},{"date":"2024-04-24","close":7660.0},{"date":"2024-04-25","close":7600.0},{"date":"2024-04-26","close":7430.0},{"date":"2024-04-29","close":7800.0},{"date":"2024-04-30","close":7680.0},{"date":"2024-05-02","close":7740.0},{"date":"2024-05-03","close":7600.0},{"date":"2024-05-07","close":7670.0},{"date":"2024-05-08","close":7610.0},{"date":"2024-05-09","close":7560.0},{"date":"2024-05-10","close":7450.0},{"date":"2024-05-13","close":7240.0},{"date":"2024-05-14","close":7490.0},{"date":"2024-05-16","close":7600.0},{"date":"2024-05-17","close":7390.0},{"date":"2024-05-20","close":7210.0},{"date":"2024-05-21","close":7140.0},{"date":"2024-05-22","close":7100.0},{"date":"2024-05-23","close":7100.0},{"date":"2024-05-24","close":7150.0},{"date":"2024-05-27","close":7010.0},{"date":"2024-05-28","close":7100.0},{"date":"2024-05-29","close":6880.0},{"date":"2024-05-30","close":6740.0},{"date":"2024-05-31","close":7050.0},{"date":"2024-06-03","close":7010.0},{"date":"2024-06-04","close":6970.0},{"date":"2024-06-05","close":6980.0},{"date":"2024-06-07","close":7210.0},{"date":"2024-06-10","close":7230.0},{"date":"2024-06-11","close":7230.0},{"date":"2024-06-12","close":7090.0},{"date":"2024-06-13","close":7100.0},{"date":"2024-06-14","close":7350.0},{"date":"2024-06-17","close":7690.0},{"date":"2024-06-18","close":7570.0},{"date":"2024-06-19","close":7840.0},{"date":"2024-06-20","close":7990.0},{"date":"2024-06-21","close":7220.0},{"date":"2024-06-24","close":5920.0},{"date":"2024-06-25","close":6370.0},{"date":"2024-06-26","close":6300.0},{"date":"2024-06-27","close":5170.0},{"date":"2024-06-28","close":5010.0},{"date":"2024-07-01","close":5130.0},{"date":"2024-07-02","close":5440.0},{"date":"2024-07-03","close":5460.0},{"date":"2024-07-04","close":5350.0},{"date":"2024-07-05","close":5650.0},{"date":"2024-07-08","close":5790.0},{"date":"2024-07-09","close":5610.0},{"date":"2024-07-10","close":5870.0},{"date":"2024-07-11","close":5330.0},{"date":"2024-07-12","close":5230.0},{"date":"2024-07-15","close":5490.0},{"date":"2024-07-16","close":5260.0},{"date":"2024-07-17","close":5420.0},{"date":"2024-07-18","close":5380.0},{"date":"2024-07-19","close":5300.0},{"date":"2024-07-22","close":5190.0},{"date":"2024-07-23","close":5150.0},{"date":"2024-07-24","close":4985.0},{"date":"2024-07-25","close":4840.0},{"date":"2024-07-26","close":5010.0},{"date":"2024-07-29","close":4930.0},{"date":"2024-07-30","close":4820.0},{"date":"2024-07-31","close":4920.0},{"date":"2024-08-01","close":5080.0},{"date":"2024-08-02","close":4940.0},{"date":"2024-08-05","close":4400.0},{"date":"2024-08-06","close":4710.0},{"date":"2024-08-07","close":4905.0},{"date":"2024-08-08","close":5000.0},{"date":"2024-08-09","close":5020.0},{"date":"2024-08-12","close":4985.0},{"date":"2024-08-13","close":5170.0},{"date":"2024-08-14","close":5140.0},{"date":"2024-08-16","close":5160.0},{"date":"2024-08-19","close":5030.0},{"date":"2024-08-20","close":5110.0},{"date":"2024-08-21","close":5040.0},{"date":"2024-08-22","close":5050.0},{"date":"2024-08-23","close":5130.0},{"date":"2024-08-26","close":5270.0},{"date":"2024-08-27","close":5270.0},{"date":"2024-08-28","close":5190.0},{"date":"2024-08-29","close":5190.0},{"date":"2024-08-30","close":5340.0},{"date":"2024-09-02","close":5100.0},{"date":"2024-09-03","close":4980.0},{"date":"2024-09-04","close":4760.0},{"date":"2024-09-05","close":4885.0},{"date":"2024-09-06","close":4680.0},{"date":"2024-09-09","close":4655.0},{"date":"2024-09-10","close":4590.0},{"date":"2024-09-11","close":4360.0},{"date":"2024-09-12","close":4380.0},{"date":"2024-09-13","close":4445.0},{"date":"2024-09-19","close":4560.0},{"date":"2024-09-20","close":4590.0},{"date":"2024-09-23","close":4665.0},{"date":"2024-09-24","close":4685.0},{"date":"2024-09-25","close":4810.0},{"date":"2024-09-26","close":4800.0},{"date":"2024-09-27","close":4630.0},{"date":"2024-09-30","close":4750.0},{"date":"2024-10-02","close":4555.0},{"date":"2024-10-04","close":4540.0},{"date":"2024-10-07","close":4460.0},{"date":"2024-10-08","close":4455.0},{"date":"2024-10-10","close":4400.0},{"date":"2024-10-11","close":4370.0},{"date":"2024-10-14","close":4105.0},{"date":"2024-10-15","close":4115.0},{"date":"2024-10-16","close":4010.0},{"date":"2024-10-17","close":4335.0},{"date":"2024-10-18","close":4360.0},{"date":"2024-10-21","close":4385.0},{"date":"2024-10-22","close":4505.0},{"date":"2024-10-23","close":4505.0},{"date":"2024-10-24","close":4405.0},{"date":"2024-10-25","close":4345.0},{"date":"2024-10-28","close":5060.0},{"date":"2024-10-29","close":4830.0},{"date":"2024-10-30","close":4700.0},{"date":"2024-10-31","close":4720.0},{"date":"2024-11-01","close":4715.0},{"date":"2024-11-04","close":4850.0},{"date":"2024-11-05","close":4765.0},{"date":"2024-11-06","close":4590.0},{"date":"2024-11-07","close":4450.0},{"date":"2024-11-08","close":4425.0},{"date":"2024-11-11","close":4215.0},{"date":"2024-11-12","close":4085.0},{"date":"2024-11-13","close":4010.0},{"date":"2024-11-14","close":3810.0},{"date":"2024-11-15","close":3910.0},{"date":"2024-11-18","close":3995.0},{"date":"2024-11-19","close":3950.0},{"date":"2024-11-20","close":3835.0},{"date":"2024-11-21","close":3765.0},{"date":"2024-11-22","close":3705.0},{"date":"2024-11-25","close":3605.0},{"date":"2024-11-26","close":3770.0},{"date":"2024-11-27","close":3770.0},{"date":"2024-11-28","close":3875.0},{"date":"2024-11-29","close":3670.0},{"date":"2024-12-02","close":3540.0},{"date":"2024-12-03","close":3600.0},{"date":"2024-12-04","close":3405.0},{"date":"2024-12-05","close":3390.0},{"date":"2024-12-06","close":3350.0},{"date":"2024-12-09","close":3155.0},{"date":"2024-12-10","close":3450.0},{"date":"2024-12-11","close":3555.0},{"date":"2024-12-12","close":3660.0},{"date":"2024-12-13","close":3930.0},{"date":"2024-12-16","close":3965.0},{"date":"2024-12-17","close":3970.0},{"date":"2024-12-18","close":4060.0},{"date":"2024-12-19","close":3935.0},{"date":"2024-12-20","close":3605.0},{"date":"2024-12-23","close":3950.0},{"date":"2024-12-24","close":3935.0},{"date":"2024-12-26","close":3885.0},{"date":"2024-12-27","close":3755.0},{"date":"2024-12-30","close":3860.0},{"date":"2025-01-02","close":3865.0},{"date":"2025-01-03","close":3910.0},{"date":"2025-01-06","close":4030.0},{"date":"2025-01-07","close":4010.0},{"date":"2025-01-08","close":4260.0},{"date":"2025-01-09","close":4600.0},{"date":"2025-01-10","close":4435.0},{"date":"2025-01-13","close":4280.0},{"date":"2025-01-14","close":4165.0},{"date":"2025-01-15","close":4055.0},{"date":"2025-01-16","close":4230.0},{"date":"2025-01-17","close":4100.0},{"date":"2025-01-20","close":4260.0},{"date":"2025-01-21","close":4165.0},{"date":"2025-01-22","close":4195.0},{"date":"2025-01-23","close":4075.0},{"date":"2025-01-24","close":4050.0},{"date":"2025-01-31","close":3600.0},{"date":"2025-02-03","close":3495.0},{"date":"2025-02-04","close":3530.0},{"date":"2025-02-05","close":3525.0},{"date":"2025-02-06","close":3570.0},{"date":"2025-02-07","close":3700.0},{"date":"2025-02-10","close":3720.0},{"date":"2025-02-11","close":3860.0},{"date":"2025-02-12","close":3625.0},{"date":"2025-02-13","close":3680.0},{"date":"2025-02-14","close":3715.0},{"date":"2025-02-17","close":4215.0},{"date":"2025-02-18","close":4205.0},{"date":"2025-02-19","close":4205.0},{"date":"2025-02-20","close":3935.0},{"date":"2025-02-21","close":3650.0},{"date":"2025-02-24","close":3700.0},{"date":"2025-02-25","close":4085.0},{"date":"2025-02-26","close":4650.0},{"date":"2025-02-27","close":4350.0},{"date":"2025-02-28","close":3965.0},{"date":"2025-03-04","close":3770.0},{"date":"2025-03-05","close":3700.0},{"date":"2025-03-06","close":3725.0},{"date":"2025-03-07","close":3695.0},{"date":"2025-03-10","close":3715.0},{"date":"2025-03-11","close":3575.0},{"date":"2025-03-12","close":3500.0},{"date":"2025-03-13","close":3495.0},{"date":"2025-03-14","close":3505.0},{"date":"2025-03-17","close":3545.0},{"date":"2025-03-18","close":3625.0},{"date":"2025-03-19","close":3650.0},{"date":"2025-03-20","close":3600.0},{"date":"2025-03-21","close":3650.0},{"date":"2025-03-24","close":3510.0},{"date":"2025-03-25","close":3580.0},{"date":"2025-03-26","close":3790.0},{"date":"2025-03-27","close":3725.0},{"date":"2025-03-28","close":3645.0},{"date":"2025-03-31","close":3580.0},{"date":"2025-04-01","close":3590.0},{"date":"2025-04-02","close":3525.0},{"date":"2025-04-03","close":3455.0},{"date":"2025-04-04","close":3490.0},{"date":"2025-04-07","close":3245.0},{"date":"2025-04-08","close":3180.0},{"date":"2025-04-09","close":3100.0},{"date":"2025-04-10","close":3220.0},{"date":"2025-04-11","close":3295.0},{"date":"2025-04-14","close":3325.0},{"date":"2025-04-15","close":3335.0},{"date":"2025-04-16","close":3260.0},{"date":"2025-04-17","close":3315.0},{"date":"2025-04-18","close":3385.0},{"date":"2025-04-21","close":3385.0},{"date":"2025-04-22","close":3365.0},{"date":"2025-04-23","close":3430.0},{"date":"2025-04-24","close":3270.0},{"date":"2025-04-25","close":3390.0},{"date":"2025-04-28","close":3440.0},{"date":"2025-04-29","close":3425.0},{"date":"2025-04-30","close":3400.0},{"date":"2025-05-02","close":3380.0},{"date":"2025-05-07","close":3235.0},{"date":"2025-05-08","close":3260.0},{"date":"2025-05-09","close":3270.0},{"date":"2025-05-12","close":3245.0},{"date":"2025-05-13","close":3185.0},{"date":"2025-05-14","close":3170.0},{"date":"2025-05-15","close":3120.0},{"date":"2025-05-16","close":3015.0},{"date":"2025-05-19","close":3100.0},{"date":"2025-05-20","close":3050.0},{"date":"2025-05-21","close":3000.0},{"date":"2025-05-22","close":2975.0},{"date":"2025-05-23","close":3615.0},{"date":"2025-05-26","close":3830.0},{"date":"2025-05-27","close":4690.0},{"date":"2025-05-28","close":4620.0},{"date":"2025-05-29","close":4520.0},{"date":"2025-05-30","close":4400.0},{"date":"2025-06-02","close":4400.0},{"date":"2025-06-04","close":4595.0},{"date":"2025-06-05","close":3800.0},{"date":"2025-06-09","close":3790.0},{"date":"2025-06-10","close":3855.0},{"date":"2025-06-11","close":3960.0},{"date":"2025-06-12","close":4000.0},{"date":"2025-06-13","close":3815.0},{"date":"2025-06-16","close":3725.0},{"date":"2025-06-17","close":3755.0},{"date":"2025-06-18","close":3610.0},{"date":"2025-06-19","close":3615.0},{"date":"2025-06-20","close":3695.0},{"date":"2025-06-23","close":3580.0},{"date":"2025-06-24","close":3645.0},{"date":"2025-06-25","close":3700.0},{"date":"2025-06-26","close":3715.0},{"date":"2025-06-27","close":3680.0},{"date":"2025-06-30","close":3600.0},{"date":"2025-07-01","close":3775.0},{"date":"2025-07-02","close":3670.0},{"date":"2025-07-03","close":3720.0},{"date":"2025-07-04","close":3685.0},{"date":"2025-07-07","close":3690.0},{"date":"2025-07-08","close":3665.0},{"date":"2025-07-09","close":3790.0},{"date":"2025-07-10","close":3720.0},{"date":"2025-07-11","close":3735.0},{"date":"2025-07-14","close":3900.0},{"date":"2025-07-15","close":3820.0},{"date":"2025-07-16","close":3895.0},{"date":"2025-07-17","close":4130.0},{"date":"2025-07-18","close":4240.0},{"date":"2025-07-21","close":4115.0},{"date":"2025-07-22","close":4125.0},{"date":"2025-07-23","close":4070.0},{"date":"2025-07-24","close":4085.0},{"date":"2025-07-25","close":4000.0},{"date":"2025-07-28","close":3845.0},{"date":"2025-07-29","close":4060.0},{"date":"2025-07-30","close":4185.0},{"date":"2025-07-31","close":4090.0},{"date":"2025-08-01","close":4055.0},{"date":"2025-08-04","close":4025.0},{"date":"2025-08-05","close":4100.0},{"date":"2025-08-06","close":4100.0},{"date":"2025-08-07","close":4045.0},{"date":"2025-08-08","close":4005.0},{"date":"2025-08-11","close":3920.0},{"date":"2025-08-12","close":3880.0},{"date":"2025-08-13","close":3880.0},{"date":"2025-08-14","close":3840.0},{"date":"2025-08-18","close":3740.0},{"date":"2025-08-19","close":3685.0},{"date":"2025-08-20","close":3645.0},{"date":"2025-08-21","close":3620.0},{"date":"2025-08-22","close":3565.0},{"date":"2025-08-25","close":3360.0},{"date":"2025-08-26","close":3425.0},{"date":"2025-08-27","close":3485.0},{"date":"2025-08-28","close":3460.0},{"date":"2025-08-29","close":3425.0},{"date":"2025-09-01","close":3405.0},{"date":"2025-09-02","close":3455.0},{"date":"2025-09-03","close":3550.0},{"date":"2025-09-04","close":3555.0},{"date":"2025-09-05","close":3560.0},{"date":"2025-09-08","close":3770.0},{"date":"2025-09-09","close":3835.0},{"date":"2025-09-10","close":3920.0},{"date":"2025-09-11","close":4000.0},{"date":"2025-09-12","close":4060.0},{"date":"2025-09-15","close":4220.0},{"date":"2025-09-16","close":3895.0},{"date":"2025-09-17","close":3855.0},{"date":"2025-09-18","close":3860.0},{"date":"2025-09-19","close":4000.0},{"date":"2025-09-22","close":4030.0},{"date":"2025-09-23","close":3990.0},{"date":"2025-09-24","close":3985.0},{"date":"2025-09-25","close":3935.0},{"date":"2025-09-26","close":3850.0},{"date":"2025-09-29","close":3860.0},{"date":"2025-09-30","close":3850.0},{"date":"2025-10-01","close":3740.0},{"date":"2025-10-02","close":3830.0},{"date":"2025-10-10","close":3815.0},{"date":"2025-10-13","close":3680.0},{"date":"2025-10-14","close":3610.0},{"date":"2025-10-15","close":3615.0},{"date":"2025-10-16","close":3540.0},{"date":"2025-10-17","close":3500.0},{"date":"2025-10-20","close":3460.0},{"date":"2025-10-21","close":3430.0},{"date":"2025-10-22","close":3415.0},{"date":"2025-10-23","close":3300.0},{"date":"2025-10-24","close":3220.0},{"date":"2025-10-27","close":3250.0},{"date":"2025-10-28","close":3315.0},{"date":"2025-10-29","close":3185.0},{"date":"2025-10-30","close":3080.0},{"date":"2025-10-31","close":3040.0},{"date":"2025-11-03","close":3020.0},{"date":"2025-11-04","close":3030.0},{"date":"2025-11-05","close":3060.0},{"date":"2025-11-06","close":3120.0},{"date":"2025-11-07","close":3020.0},{"date":"2025-11-10","close":3025.0},{"date":"2025-11-11","close":3000.0},{"date":"2025-11-12","close":3125.0},{"date":"2025-11-13","close":3080.0},{"date":"2025-11-14","close":3035.0},{"date":"2025-11-17","close":3000.0},{"date":"2025-11-18","close":2970.0},{"date":"2025-11-19","close":2945.0},{"date":"2025-11-20","close":3005.0},{"date":"2025-11-21","close":2915.0},{"date":"2025-11-24","close":2820.0},{"date":"2025-11-25","close":2765.0},{"date":"2025-11-26","close":2885.0},{"date":"2025-11-27","close":2790.0},{"date":"2025-11-28","close":2840.0},{"date":"2025-12-01","close":2710.0},{"date":"2025-12-02","close":2590.0},{"date":"2025-12-03","close":2680.0},{"date":"2025-12-04","close":2515.0},{"date":"2025-12-05","close":2570.0},{"date":"2025-12-08","close":2575.0},{"date":"2025-12-09","close":2720.0},{"date":"2025-12-10","close":2650.0},{"date":"2025-12-11","close":2940.0},{"date":"2025-12-12","close":2845.0},{"date":"2025-12-15","close":2675.0},{"date":"2025-12-16","close":2925.0},{"date":"2025-12-17","close":2820.0},{"date":"2025-12-18","close":2775.0},{"date":"2025-12-19","close":2775.0},{"date":"2025-12-22","close":1945.0},{"date":"2025-12-23","close":1923.0},{"date":"2025-12-24","close":1837.0},{"date":"2025-12-26","close":1726.0},{"date":"2025-12-29","close":1777.0},{"date":"2025-12-30","close":1782.0},{"date":"2026-01-02","close":1831.0},{"date":"2026-01-05","close":1819.0},{"date":"2026-01-06","close":1766.0},{"date":"2026-01-07","close":1708.0},{"date":"2026-01-08","close":1658.0},{"date":"2026-01-09","close":1641.0},{"date":"2026-01-12","close":1699.0},{"date":"2026-01-13","close":1715.0},{"date":"2026-01-14","close":1644.0},{"date":"2026-01-15","close":1549.0},{"date":"2026-01-16","close":1522.0},{"date":"2026-01-19","close":1495.0},{"date":"2026-01-20","close":1550.0},{"date":"2026-01-21","close":1612.0},{"date":"2026-01-22","close":1612.0},{"date":"2026-01-23","close":1702.0},{"date":"2026-01-26","close":1718.0},{"date":"2026-01-27","close":1753.0},{"date":"2026-01-28","close":1703.0},{"date":"2026-01-29","close":1715.0},{"date":"2026-01-30","close":1644.0},{"date":"2026-02-02","close":1670.0},{"date":"2026-02-03","close":1667.0},{"date":"2026-02-04","close":1503.0},{"date":"2026-02-05","close":1490.0},{"date":"2026-02-06","close":1693.0},{"date":"2026-02-09","close":1663.0},{"date":"2026-02-10","close":1796.0},{"date":"2026-02-11","close":1732.0},{"date":"2026-02-12","close":1726.0},{"date":"2026-02-13","close":1641.0},{"date":"2026-02-19","close":1636.0},{"date":"2026-02-20","close":1598.0},{"date":"2026-02-23","close":1556.0},{"date":"2026-02-24","close":1253.0},{"date":"2026-02-25","close":1245.0},{"date":"2026-02-26","close":1392.0},{"date":"2026-02-27","close":1348.0},{"date":"2026-03-03","close":1270.0},{"date":"2026-03-04","close":1175.0},{"date":"2026-03-05","close":1312.0},{"date":"2026-03-06","close":1340.0},{"date":"2026-03-09","close":1279.0},{"date":"2026-03-10","close":1355.0},{"date":"2026-03-11","close":1374.0},{"date":"2026-03-12","close":1333.0},{"date":"2026-03-13","close":1369.0},{"date":"2026-03-16","close":1386.0},{"date":"2026-03-17","close":1521.0},{"date":"2026-03-18","close":1432.0},{"date":"2026-03-19","close":1398.0},{"date":"2026-03-20","close":1392.0},{"date":"2026-03-23","close":1395.0},{"date":"2026-03-24","close":1480.0},{"date":"2026-03-25","close":1527.0},{"date":"2026-03-26","close":1617.0},{"date":"2026-03-27","close":1829.0},{"date":"2026-03-30","close":1795.0},{"date":"2026-03-31","close":1625.0},{"date":"2026-04-01","close":1650.0},{"date":"2026-04-02","close":1575.0},{"date":"2026-04-03","close":1571.0},{"date":"2026-04-06","close":1618.0},{"date":"2026-04-07","close":1581.0},{"date":"2026-04-08","close":1629.0},{"date":"2026-04-09","close":1677.0},{"date":"2026-04-10","close":1928.0},{"date":"2026-04-13","close":1863.0},{"date":"2026-04-14","close":1980.0},{"date":"2026-04-15","close":1922.0},{"date":"2026-04-16","close":2205.0},{"date":"2026-04-17","close":2160.0},{"date":"2026-04-20","close":2200.0},{"date":"2026-04-21","close":1943.0},{"date":"2026-04-22","close":1857.0},{"date":"2026-04-23","close":1792.0},{"date":"2026-04-24","close":1862.0},{"date":"2026-04-27","close":1913.0},{"date":"2026-04-28","close":1890.0},{"date":"2026-04-29","close":1885.0},{"date":"2026-04-30","close":1812.0},{"date":"2026-05-04","close":1778.0},{"date":"2026-05-06","close":1692.0},{"date":"2026-05-07","close":1705.0},{"date":"2026-05-08","close":1715.0},{"date":"2026-05-11","close":1699.0},{"date":"2026-05-12","close":1650.0},{"date":"2026-05-13","close":1653.0},{"date":"2026-05-14","close":1694.0},{"date":"2026-05-15","close":1663.0},{"date":"2026-05-18","close":1707.0},{"date":"2026-05-19","close":1803.0},{"date":"2026-05-20","close":1880.0},{"date":"2026-05-21","close":1710.0},{"date":"2026-05-22","close":1821.0},{"date":"2026-05-26","close":1754.0},{"date":"2026-05-27","close":1710.0},{"date":"2026-05-28","close":1629.0},{"date":"2026-05-29","close":1575.0},{"date":"2026-06-01","close":1456.0},{"date":"2026-06-02","close":1485.0},{"date":"2026-06-04","close":1420.0},{"date":"2026-06-05","close":1408.0},{"date":"2026-06-08","close":1315.0},{"date":"2026-06-09","close":1309.0},{"date":"2026-06-10","close":1268.0},{"date":"2026-06-11","close":1295.0},{"date":"2026-06-12","close":1304.0},{"date":"2026-06-15","close":1294.0},{"date":"2026-06-16","close":1298.0},{"date":"2026-06-17","close":1324.0},{"date":"2026-06-18","close":1311.0},{"date":"2026-06-19","close":1513.0},{"date":"2026-06-22","close":1474.0},{"date":"2026-06-23","close":1730.0},{"date":"2026-06-24","close":1694.0},{"date":"2026-06-25","close":1625.0},{"date":"2026-06-26","close":1466.0},{"date":"2026-06-29","close":1527.0},{"date":"2026-06-30","close":1481.0},{"date":"2026-07-01","close":1417.0},{"date":"2026-07-02","close":1347.0},{"date":"2026-07-03","close":1341.0},{"date":"2026-07-06","close":1213.0},{"date":"2026-07-07","close":1183.0},{"date":"2026-07-08","close":1115.0},{"date":"2026-07-09","close":1155.0},{"date":"2026-07-10","close":1215.0},{"date":"2026-07-13","close":1194.0},{"date":"2026-07-14","close":1188.0},{"date":"2026-07-15","close":1220.0},{"date":"2026-07-16","close":1169.0},{"date":"2026-07-20","close":1138.0},{"date":"2026-07-21","close":1149.0},{"date":"2026-07-22","close":1170.0},{"date":"2026-07-23","close":1233.0},{"date":"2026-07-24","close":1151.0},{"date":"2026-07-27","close":1141.0},{"date":"2026-07-28","close":1115.0},{"date":"2026-07-29","close":1040.0},{"date":"2026-07-30","close":1065.0},{"date":"2026-07-31","close":1125.0},{"date":"2026-08-03","close":1139.0},{"date":"2026-08-04","close":1230.0},{"date":"2026-08-05","close":1118.0},{"date":"2026-08-06","close":1043.0},{"date":"2026-08-07","close":1024.0},{"date":"2026-08-10","close":1065.0},{"date":"2026-08-11","close":1088.0},{"date":"2026-08-12","close":1081.0},{"date":"2026-08-13","close":1050.0},{"date":"2026-08-14","close":970.0},{"date":"2026-08-18","close":999.0},{"date":"2026-08-19","close":972.0},{"date":"2026-08-20","close":1000.0},{"date":"2026-08-21","close":1000.0},{"date":"2026-08-24","close":1000.0},{"date":"2026-08-25","close":991.0},{"date":"2026-08-26","close":964.0},{"date":"2026-08-27","close":953.0},{"date":"2026-08-28","close":970.0},{"date":"2026-08-31","close":958.0},{"date":"2026-09-01","close":1011.0},{"date":"2026-09-02","close":965.0},{"date":"2026-09-03","close":986.0},{"date":"2026-09-04","close":1013.0},{"date":"2026-09-07","close":1019.0},{"date":"2026-09-08","close":1000.0},{"date":"2026-09-09","close":973.0},{"date":"2026-09-10","close":979.0},{"date":"2026-09-11","close":934.0},{"date":"2026-09-14","close":839.0},{"date":"2026-09-15","close":841.0},{"date":"2026-09-16","close":882.0},{"date":"2026-09-17","close":910.0},{"date":"2026-09-18","close":907.0},{"date":"2026-09-21","close":880.0},{"date":"2026-09-22","close":899.0},{"date":"2026-09-23","close":939.0},{"date":"2026-09-28","close":993.0},{"date":"2026-09-29","close":966.0},{"date":"2026-09-30","close":951.0},{"date":"2026-10-01","close":990.0},{"date":"2026-10-02","close":998.0},{"date":"2026-10-06","close":994.0},{"date":"2026-10-07","close":996.0},{"date":"2026-10-08","close":990.0},{"date":"2026-10-12","close":938.0},{"date":"2026-10-13","close":923.0},{"date":"2026-10-14","close":945.0},{"date":"2026-10-15","close":908.0},{"date":"2026-10-16","close":927.0},{"date":"2026-10-19","close":988.0},{"date":"2026-10-20","close":1002.0},{"date":"2026-10-21","close":996.0},{"date":"2026-10-22","close":965.0},{"date":"2026-10-23","close":936.0}],"chart_data":[{"date":"2024-10-24","open":4400,"high":4515,"low":4395,"close":4405,"volume":118299,"rsi_14":43.53,"sma_20":4459.0,"sma_60":4757.75,"sma_120":5709.21},{"date":"2024-10-25","open":4405,"high":4550,"low":4340,"close":4345,"volume":153595,"rsi_14":41.91,"sma_20":4442.0,"sma_60":4747.08,"sma_120":5682.08},{"date":"2024-10-28","open":4450,"high":5150,"low":4435,"close":5060,"volume":1681728,"rsi_14":66.3,"sma_20":4454.5,"sma_60":4750.75,"sma_120":5662.33},{"date":"2024-10-29","open":4900,"high":4945,"low":4775,"close":4830,"volume":550090,"rsi_14":59.08,"sma_20":4456.0,"sma_60":4747.75,"sma_120":5637.58},{"date":"2024-10-30","open":4900,"high":5070,"low":4695,"close":4700,"volume":393271,"rsi_14":57.01,"sma_20":4459.5,"sma_60":4743.92,"sma_120":5612.75},{"date":"2024-10-31","open":4615,"high":4755,"low":4615,"close":4720,"volume":112768,"rsi_14":58.22,"sma_20":4458.0,"sma_60":4742.25,"sma_120":5587.58},{"date":"2024-11-01","open":4700,"high":4795,"low":4660,"close":4715,"volume":179050,"rsi_14":66.31,"sma_20":4466.0,"sma_60":4738.83,"sma_120":5563.54},{"date":"2024-11-04","open":4715,"high":4925,"low":4700,"close":4850,"volume":221796,"rsi_14":68.42,"sma_20":4481.5,"sma_60":4735.0,"sma_120":5540.04},{"date":"2024-11-05","open":4850,"high":4850,"low":4700,"close":4765,"volume":200129,"rsi_14":69.11,"sma_20":4496.75,"sma_60":4732.08,"sma_120":5516.33},{"date":"2024-11-06","open":4790,"high":4850,"low":4535,"close":4590,"volume":294222,"rsi_14":56.99,"sma_20":4503.5,"sma_60":4735.25,"sma_120":5491.58},{"date":"2024-11-07","open":4630,"high":4630,"low":4440,"close":4450,"volume":228652,"rsi_14":52.32,"sma_20":4506.0,"sma_60":4730.92,"sma_120":5466.58},{"date":"2024-11-08","open":4440,"high":4490,"low":4410,"close":4425,"volume":117797,"rsi_14":51.03,"sma_20":4508.75,"sma_60":4722.92,"sma_120":5443.12},{"date":"2024-11-11","open":4460,"high":4460,"low":4190,"close":4215,"volume":309893,"rsi_14":42.86,"sma_20":4514.25,"sma_60":4709.83,"sma_120":5415.83},{"date":"2024-11-12","open":4305,"high":4305,"low":4085,"close":4085,"volume":305994,"rsi_14":40.28,"sma_20":4512.75,"sma_60":4694.25,"sma_120":5386.54},{"date":"2024-11-13","open":4055,"high":4130,"low":4000,"close":4010,"volume":243586,"rsi_14":40.75,"sma_20":4512.75,"sma_60":4678.0,"sma_120":5358.38},{"date":"2024-11-14","open":4010,"high":4220,"low":3800,"close":3810,"volume":380178,"rsi_14":38.24,"sma_20":4486.5,"sma_60":4655.33,"sma_120":5330.04},{"date":"2024-11-15","open":3700,"high":3950,"low":3700,"close":3910,"volume":262283,"rsi_14":15.36,"sma_20":4464.0,"sma_60":4634.83,"sma_120":5303.12},{"date":"2024-11-18","open":3920,"high":4040,"low":3900,"close":3995,"volume":170435,"rsi_14":22.44,"sma_20":4444.5,"sma_60":4615.42,"sma_120":5277.25},{"date":"2024-11-19","open":4000,"high":4010,"low":3940,"close":3950,"volume":128831,"rsi_14":23.78,"sma_20":4416.75,"sma_60":4597.42,"sma_120":5251.0},{"date":"2024-11-20","open":4000,"high":4000,"low":3815,"close":3835,"volume":228429,"rsi_14":20.98,"sma_20":4383.25,"sma_60":4576.17,"sma_120":5223.38},{"date":"2024-11-21","open":3815,"high":3880,"low":3750,"close":3765,"volume":211626,"rsi_14":20.13,"sma_20":4351.25,"sma_60":4554.92,"sma_120":5196.33},{"date":"2024-11-22","open":3770,"high":3835,"low":3685,"close":3705,"volume":244981,"rsi_14":12.21,"sma_20":4319.25,"sma_60":4532.5,"sma_120":5168.04},{"date":"2024-11-25","open":3685,"high":3685,"low":3490,"close":3605,"volume":435565,"rsi_14":12.09,"sma_20":4246.5,"sma_60":4507.08,"sma_120":5140.75},{"date":"2024-11-26","open":3605,"high":3830,"low":3500,"close":3770,"volume":370552,"rsi_14":23.03,"sma_20":4193.5,"sma_60":4482.08,"sma_120":5116.0},{"date":"2024-11-27","open":3750,"high":3850,"low":3625,"close":3770,"volume":292425,"rsi_14":25.36,"sma_20":4147.0,"sma_60":4457.08,"sma_120":5088.67},{"date":"2024-11-28","open":3800,"high":4010,"low":3765,"close":3875,"volume":395982,"rsi_14":31.16,"sma_20":4104.75,"sma_60":4435.17,"sma_120":5062.54},{"date":"2024-11-29","open":3820,"high":3820,"low":3650,"close":3670,"volume":228369,"rsi_14":31.27,"sma_20":4052.5,"sma_60":4409.83,"sma_120":5035.04},{"date":"2024-12-02","open":3755,"high":3825,"low":3540,"close":3540,"volume":275454,"rsi_14":31.27,"sma_20":3987.0,"sma_60":4379.83,"sma_120":5006.38},{"date":"2024-12-03","open":3460,"high":3620,"low":3460,"close":3600,"volume":175438,"rsi_14":35.76,"sma_20":3928.75,"sma_60":4354.83,"sma_120":4976.29},{"date":"2024-12-04","open":3525,"high":3525,"low":3390,"close":3405,"volume":556948,"rsi_14":35.89,"sma_20":3869.5,"sma_60":4328.58,"sma_120":4944.42},{"date":"2024-12-05","open":3420,"high":3500,"low":3325,"close":3390,"volume":182569,"rsi_14":30.74,"sma_20":3816.5,"sma_60":4305.75,"sma_120":4912.42},{"date":"2024-12-06","open":3345,"high":3420,"low":3220,"close":3350,"volume":261885,"rsi_14":25.29,"sma_20":3762.75,"sma_60":4280.17,"sma_120":4881.25},{"date":"2024-12-09","open":3270,"high":3340,"low":3145,"close":3155,"volume":353284,"rsi_14":22.68,"sma_20":3709.75,"sma_60":4254.75,"sma_120":4848.38},{"date":"2024-12-10","open":3075,"high":3470,"low":3075,"close":3450,"volume":581474,"rsi_14":38.23,"sma_20":3678.0,"sma_60":4234.67,"sma_120":4815.88},{"date":"2024-12-11","open":3450,"high":3700,"low":3400,"close":3555,"volume":290822,"rsi_14":43.71,"sma_20":3655.25,"sma_60":4217.42,"sma_120":4781.42},{"date":"2024-12-12","open":3615,"high":3685,"low":3585,"close":3660,"volume":183762,"rsi_14":48.69,"sma_20":3647.75,"sma_60":4205.75,"sma_120":4748.83},{"date":"2024-12-13","open":3580,"high":3975,"low":3580,"close":3930,"volume":404849,"rsi_14":58.62,"sma_20":3648.75,"sma_60":4198.25,"sma_120":4716.25},{"date":"2024-12-16","open":3970,"high":4050,"low":3900,"close":3965,"volume":223170,"rsi_14":55.56,"sma_20":3647.25,"sma_60":4190.25,"sma_120":4682.71},{"date":"2024-12-17","open":3965,"high":4050,"low":3750,"close":3970,"volume":207583,"rsi_14":55.68,"sma_20":3648.25,"sma_60":4180.42,"sma_120":4655.62},{"date":"2024-12-18","open":3995,"high":4065,"low":3945,"close":4060,"volume":128508,"rsi_14":55.3,"sma_20":3659.5,"sma_60":4171.58,"sma_120":4640.12},{"date":"2024-12-19","open":3860,"high":4025,"low":3860,"close":3935,"volume":120693,"rsi_14":57.96,"sma_20":3668.0,"sma_60":4159.42,"sma_120":4619.83},{"date":"2024-12-20","open":3935,"high":3940,"low":3605,"close":3605,"volume":285120,"rsi_14":51.74,"sma_20":3663.0,"sma_60":4141.42,"sma_120":4597.38},{"date":"2024-12-23","open":3665,"high":4025,"low":3665,"close":3950,"volume":245306,"rsi_14":58.14,"sma_20":3680.25,"sma_60":4127.08,"sma_120":4587.21},{"date":"2024-12-24","open":3950,"high":3970,"low":3850,"close":3935,"volume":152360,"rsi_14":63.45,"sma_20":3688.5,"sma_60":4112.67,"sma_120":4578.25},{"date":"2024-12-26","open":3895,"high":4015,"low":3870,"close":3885,"volume":153256,"rsi_14":62.34,"sma_20":3694.25,"sma_60":4100.25,"sma_120":4567.88},{"date":"2024-12-27","open":3855,"high":3920,"low":3725,"close":3755,"volume":135310,"rsi_14":59.67,"sma_20":3688.25,"sma_60":4083.67,"sma_120":4553.83},{"date":"2024-12-30","open":3720,"high":3935,"low":3700,"close":3860,"volume":118314,"rsi_14":67.58,"sma_20":3697.75,"sma_60":4072.08,"sma_120":4540.5},{"date":"2025-01-02","open":3850,"high":3880,"low":3785,"close":3865,"volume":79766,"rsi_14":62.1,"sma_20":3714.0,"sma_60":4060.83,"sma_120":4528.12},{"date":"2025-01-03","open":3865,"high":3975,"low":3860,"close":3910,"volume":105667,"rsi_14":60.73,"sma_20":3729.5,"sma_60":4051.67,"sma_120":4513.62},{"date":"2025-01-06","open":3920,"high":4030,"low":3920,"close":4030,"volume":118253,"rsi_14":61.08,"sma_20":3760.75,"sma_60":4044.58,"sma_120":4498.96},{"date":"2025-01-07","open":3990,"high":4080,"low":3985,"close":4010,"volume":113988,"rsi_14":52.82,"sma_20":3791.75,"sma_60":4038.08,"sma_120":4485.62},{"date":"2025-01-08","open":4010,"high":4330,"low":3995,"close":4260,"volume":237377,"rsi_14":59.02,"sma_20":3837.25,"sma_60":4036.25,"sma_120":4472.21},{"date":"2025-01-09","open":4300,"high":4805,"low":4290,"close":4600,"volume":860441,"rsi_14":65.99,"sma_20":3909.5,"sma_60":4044.5,"sma_120":4466.12},{"date":"2025-01-10","open":4610,"high":4615,"low":4400,"close":4435,"volume":180558,"rsi_14":59.17,"sma_20":3958.75,"sma_60":4049.83,"sma_120":4459.5},{"date":"2025-01-13","open":4410,"high":4410,"low":4260,"close":4280,"volume":184835,"rsi_14":58.31,"sma_20":3995.0,"sma_60":4054.33,"sma_120":4449.42},{"date":"2025-01-14","open":4280,"high":4310,"low":4130,"close":4165,"volume":95449,"rsi_14":65.05,"sma_20":4020.25,"sma_60":4051.5,"sma_120":4440.29},{"date":"2025-01-15","open":4200,"high":4220,"low":4030,"close":4055,"volume":154081,"rsi_14":53.23,"sma_20":4026.5,"sma_60":4046.42,"sma_120":4428.92},{"date":"2025-01-16","open":4100,"high":4440,"low":4000,"close":4230,"volume":171647,"rsi_14":58.26,"sma_20":4039.75,"sma_60":4043.83,"sma_120":4419.33},{"date":"2025-01-17","open":4230,"high":4250,"low":4100,"close":4100,"volume":115089,"rsi_14":55.76,"sma_20":4046.25,"sma_60":4037.08,"sma_120":4409.33},{"date":"2025-01-20","open":4250,"high":4445,"low":4250,"close":4260,"volume":223127,"rsi_14":63.32,"sma_20":4056.25,"sma_60":4033.0,"sma_120":4401.58},{"date":"2025-01-21","open":4255,"high":4345,"low":4145,"close":4165,"volume":137535,"rsi_14":58.09,"sma_20":4067.75,"sma_60":4029.0,"sma_120":4393.38},{"date":"2025-01-22","open":4180,"high":4260,"low":4150,"close":4195,"volume":128014,"rsi_14":58.64,"sma_20":4097.25,"sma_60":4026.5,"sma_120":4386.79},{"date":"2025-01-23","open":4205,"high":4215,"low":4075,"close":4075,"volume":92111,"rsi_14":54.16,"sma_20":4103.5,"sma_60":4010.08,"sma_120":4380.42},{"date":"2025-01-24","open":4075,"high":4115,"low":4025,"close":4050,"volume":88245,"rsi_14":50.53,"sma_20":4109.25,"sma_60":3997.08,"sma_120":4372.42},{"date":"2025-01-31","open":4020,"high":4050,"low":3535,"close":3600,"volume":660069,"rsi_14":41.16,"sma_20":4095.0,"sma_60":3978.75,"sma_120":4361.33},{"date":"2025-02-03","open":3600,"high":3600,"low":3415,"close":3495,"volume":329558,"rsi_14":32.41,"sma_20":4082.0,"sma_60":3958.33,"sma_120":4350.29},{"date":"2025-02-04","open":3475,"high":3585,"low":3475,"close":3530,"volume":107303,"rsi_14":21.39,"sma_20":4065.5,"sma_60":3938.58,"sma_120":4338.71},{"date":"2025-02-05","open":3530,"high":3615,"low":3505,"close":3525,"volume":99325,"rsi_14":23.39,"sma_20":4048.5,"sma_60":3916.5,"sma_120":4325.75},{"date":"2025-02-06","open":3520,"high":3645,"low":3520,"close":3570,"volume":111886,"rsi_14":27.81,"sma_20":4031.5,"sma_60":3896.58,"sma_120":4314.33},{"date":"2025-02-07","open":3570,"high":3900,"low":3535,"close":3700,"volume":408149,"rsi_14":35.6,"sma_20":4015.0,"sma_60":3881.75,"sma_120":4308.5},{"date":"2025-02-10","open":3760,"high":3920,"low":3620,"close":3720,"volume":214168,"rsi_14":39.02,"sma_20":4000.5,"sma_60":3869.58,"sma_120":4300.25},{"date":"2025-02-11","open":3700,"high":3945,"low":3700,"close":3860,"volume":264920,"rsi_14":37.58,"sma_20":3980.5,"sma_60":3860.17,"sma_120":4291.54},{"date":"2025-02-12","open":3860,"high":3860,"low":3600,"close":3625,"volume":260319,"rsi_14":35.11,"sma_20":3931.75,"sma_60":3850.33,"sma_120":4280.08},{"date":"2025-02-13","open":3625,"high":3720,"low":3570,"close":3680,"volume":99236,"rsi_14":30.54,"sma_20":3894.0,"sma_60":3843.58,"sma_120":4268.92},{"date":"2025-02-14","open":3680,"high":3790,"low":3620,"close":3715,"volume":129618,"rsi_14":34.27,"sma_20":3865.75,"sma_60":3838.67,"sma_120":4258.33},{"date":"2025-02-17","open":3700,"high":4285,"low":3695,"close":4215,"volume":856759,"rsi_14":50.53,"sma_20":3868.25,"sma_60":3845.42,"sma_120":4250.38},{"date":"2025-02-18","open":4205,"high":4205,"low":4060,"close":4205,"volume":317179,"rsi_14":53.63,"sma_20":3875.75,"sma_60":3850.33,"sma_120":4242.58},{"date":"2025-02-19","open":4190,"high":4245,"low":4075,"close":4205,"volume":287163,"rsi_14":54.39,"sma_20":3874.5,"sma_60":3853.83,"sma_120":4234.62},{"date":"2025-02-20","open":4210,"high":4225,"low":3930,"close":3935,"volume":552178,"rsi_14":60.57,"sma_20":3866.25,"sma_60":3853.58,"sma_120":4225.5},{"date":"2025-02-21","open":3990,"high":4140,"low":3470,"close":3650,"volume":1786828,"rsi_14":54.39,"sma_20":3835.75,"sma_60":3850.5,"sma_120":4213.33},{"date":"2025-02-24","open":3615,"high":3730,"low":3480,"close":3700,"volume":1008046,"rsi_14":54.78,"sma_20":3812.5,"sma_60":3849.42,"sma_120":4202.17},{"date":"2025-02-25","open":3700,"high":4170,"low":3690,"close":4085,"volume":2410223,"rsi_14":62.96,"sma_20":3807.0,"sma_60":3855.75,"sma_120":4194.12},{"date":"2025-02-26","open":4100,"high":4990,"low":4050,"close":4650,"volume":4130419,"rsi_14":70.15,"sma_20":3835.75,"sma_60":3873.17,"sma_120":4190.12},{"date":"2025-02-27","open":4650,"high":4715,"low":4230,"close":4350,"volume":1082930,"rsi_14":61.4,"sma_20":3850.75,"sma_60":3882.83,"sma_120":4182.46},{"date":"2025-02-28","open":4300,"high":4320,"low":3950,"close":3965,"volume":761204,"rsi_14":53.81,"sma_20":3869.0,"sma_60":3886.08,"sma_120":4171.58},{"date":"2025-03-04","open":3965,"high":4050,"low":3750,"close":3770,"volume":515472,"rsi_14":48.62,"sma_20":3882.75,"sma_60":3884.33,"sma_120":4159.75},{"date":"2025-03-05","open":3805,"high":3850,"low":3695,"close":3700,"volume":330766,"rsi_14":51.21,"sma_20":3891.25,"sma_60":3884.83,"sma_120":4147.33},{"date":"2025-03-06","open":3740,"high":3855,"low":3680,"close":3725,"volume":241349,"rsi_14":50.73,"sma_20":3901.25,"sma_60":3887.92,"sma_120":4133.88},{"date":"2025-03-07","open":3675,"high":3790,"low":3605,"close":3695,"volume":180497,"rsi_14":49.67,"sma_20":3907.5,"sma_60":3889.5,"sma_120":4122.17},{"date":"2025-03-10","open":3700,"high":3755,"low":3640,"close":3715,"volume":121357,"rsi_14":40.35,"sma_20":3908.25,"sma_60":3894.67,"sma_120":4111.62},{"date":"2025-03-11","open":3600,"high":3675,"low":3560,"close":3575,"volume":339215,"rsi_14":38.42,"sma_20":3901.0,"sma_60":3897.75,"sma_120":4101.75},{"date":"2025-03-12","open":3580,"high":3665,"low":3480,"close":3500,"volume":423748,"rsi_14":37.39,"sma_20":3883.0,"sma_60":3900.25,"sma_120":4090.21},{"date":"2025-03-13","open":3535,"high":3555,"low":3450,"close":3495,"volume":199259,"rsi_14":41.3,"sma_20":3876.5,"sma_60":3905.92,"sma_120":4080.33},{"date":"2025-03-14","open":3525,"high":3525,"low":3440,"close":3505,"volume":153058,"rsi_14":46.78,"sma_20":3867.75,"sma_60":3906.83,"sma_120":4070.75},{"date":"2025-03-17","open":3510,"high":3565,"low":3495,"close":3545,"volume":128935,"rsi_14":46.55,"sma_20":3859.25,"sma_60":3906.67,"sma_120":4062.04},{"date":"2025-03-18","open":3545,"high":3670,"low":3545,"close":3625,"volume":165414,"rsi_14":38.14,"sma_20":3829.75,"sma_60":3906.08,"sma_120":4055.92},{"date":"2025-03-19","open":3625,"high":3720,"low":3585,"close":3650,"volume":259615,"rsi_14":14.29,"sma_20":3802.0,"sma_60":3901.42,"sma_120":4049.83},{"date":"2025-03-20","open":3655,"high":3765,"low":3590,"close":3600,"volume":220311,"rsi_14":17.39,"sma_20":3771.75,"sma_60":3895.33,"sma_120":4042.79},{"date":"2025-03-21","open":3565,"high":3695,"low":3525,"close":3650,"volume":236687,"rsi_14":30.67,"sma_20":3757.5,"sma_60":3890.0,"sma_120":4035.21},{"date":"2025-03-24","open":3600,"high":3700,"low":3480,"close":3510,"volume":358515,"rsi_14":32.89,"sma_20":3750.5,"sma_60":3880.83,"sma_120":4026.21},{"date":"2025-03-25","open":3520,"high":3635,"low":3465,"close":3580,"volume":339265,"rsi_14":42.11,"sma_20":3744.5,"sma_60":3874.92,"sma_120":4017.17},{"date":"2025-03-26","open":3600,"high":3800,"low":3550,"close":3790,"volume":453472,"rsi_14":53.44,"sma_20":3729.75,"sma_60":3878.0,"sma_120":4009.71},{"date":"2025-03-27","open":3800,"high":3880,"low":3690,"close":3725,"volume":256430,"rsi_14":51.53,"sma_20":3683.5,"sma_60":3874.25,"sma_120":4000.67},{"date":"2025-03-28","open":3685,"high":3750,"low":3545,"close":3645,"volume":236044,"rsi_14":46.63,"sma_20":3648.25,"sma_60":3869.42,"sma_120":3991.04},{"date":"2025-03-31","open":3640,"high":3665,"low":3525,"close":3580,"volume":133363,"rsi_14":50.26,"sma_20":3629.0,"sma_60":3864.33,"sma_120":3982.29},{"date":"2025-04-01","open":3615,"high":3635,"low":3550,"close":3590,"volume":72712,"rsi_14":55.0,"sma_20":3620.0,"sma_60":3861.58,"sma_120":3972.62},{"date":"2025-04-02","open":3600,"high":3600,"low":3500,"close":3525,"volume":120699,"rsi_14":51.56,"sma_20":3611.25,"sma_60":3856.0,"sma_120":3964.04},{"date":"2025-04-03","open":3485,"high":3515,"low":3440,"close":3455,"volume":133842,"rsi_14":47.55,"sma_20":3597.75,"sma_60":3849.17,"sma_120":3955.0},{"date":"2025-04-04","open":3430,"high":3520,"low":3345,"close":3490,"volume":109625,"rsi_14":47.29,"sma_20":3587.5,"sma_60":3842.17,"sma_120":3946.92},{"date":"2025-04-07","open":3440,"high":3465,"low":3210,"close":3245,"volume":172354,"rsi_14":33.9,"sma_20":3564.0,"sma_60":3829.08,"sma_120":3936.83},{"date":"2025-04-08","open":3280,"high":3375,"low":3175,"close":3180,"volume":113929,"rsi_14":30.74,"sma_20":3544.25,"sma_60":3815.25,"sma_120":3926.67},{"date":"2025-04-09","open":3105,"high":3215,"low":3075,"close":3100,"volume":165270,"rsi_14":30.0,"sma_20":3524.25,"sma_60":3795.92,"sma_120":3916.08},{"date":"2025-04-10","open":3205,"high":3495,"low":3130,"close":3220,"volume":450106,"rsi_14":33.71,"sma_20":3510.5,"sma_60":3772.92,"sma_120":3908.71},{"date":"2025-04-11","open":3200,"high":3295,"low":3150,"close":3295,"volume":84163,"rsi_14":41.43,"sma_20":3500.0,"sma_60":3753.92,"sma_120":3901.88},{"date":"2025-04-14","open":3275,"high":3355,"low":3275,"close":3325,"volume":66292,"rsi_14":39.51,"sma_20":3489.0,"sma_60":3738.0,"sma_120":3896.17},{"date":"2025-04-15","open":3325,"high":3370,"low":3300,"close":3335,"volume":47972,"rsi_14":27.59,"sma_20":3474.5,"sma_60":3724.17,"sma_120":3887.83},{"date":"2025-04-16","open":3335,"high":3340,"low":3260,"close":3260,"volume":83090,"rsi_14":27.32,"sma_20":3455.0,"sma_60":3710.92,"sma_120":3878.67},{"date":"2025-04-17","open":3260,"high":3360,"low":3240,"close":3315,"volume":99837,"rsi_14":33.5,"sma_20":3440.75,"sma_60":3695.67,"sma_120":3869.75},{"date":"2025-04-18","open":3370,"high":3400,"low":3315,"close":3385,"volume":47883,"rsi_14":40.3,"sma_20":3427.5,"sma_60":3683.75,"sma_120":3860.42},{"date":"2025-04-21","open":3385,"high":3470,"low":3355,"close":3385,"volume":88632,"rsi_14":39.7,"sma_20":3421.25,"sma_60":3669.17,"sma_120":3851.08},{"date":"2025-04-22","open":3400,"high":3400,"low":3340,"close":3365,"volume":82622,"rsi_14":41.58,"sma_20":3410.5,"sma_60":3655.83,"sma_120":3842.42},{"date":"2025-04-23","open":3390,"high":3510,"low":3365,"close":3430,"volume":104456,"rsi_14":48.68,"sma_20":3392.5,"sma_60":3643.08,"sma_120":3834.79},{"date":"2025-04-24","open":3370,"high":3370,"low":3210,"close":3270,"volume":461374,"rsi_14":39.72,"sma_20":3369.75,"sma_60":3629.67,"sma_120":3819.88},{"date":"2025-04-25","open":3305,"high":3450,"low":3300,"close":3390,"volume":211989,"rsi_14":57.67,"sma_20":3357.0,"sma_60":3618.67,"sma_120":3807.88},{"date":"2025-04-28","open":3400,"high":3515,"low":3385,"close":3440,"volume":156697,"rsi_14":63.98,"sma_20":3350.0,"sma_60":3616.0,"sma_120":3797.38},{"date":"2025-04-29","open":3440,"high":3470,"low":3375,"close":3425,"volume":99504,"rsi_14":68.79,"sma_20":3341.75,"sma_60":3614.83,"sma_120":3786.58},{"date":"2025-04-30","open":3450,"high":3490,"low":3385,"close":3400,"volume":104558,"rsi_14":61.69,"sma_20":3335.5,"sma_60":3612.67,"sma_120":3775.62},{"date":"2025-05-02","open":3435,"high":3435,"low":3340,"close":3380,"volume":60760,"rsi_14":55.94,"sma_20":3331.75,"sma_60":3610.25,"sma_120":3763.38},{"date":"2025-05-07","open":3380,"high":3395,"low":3235,"close":3235,"volume":186630,"rsi_14":44.58,"sma_20":3319.0,"sma_60":3604.67,"sma_120":3750.62},{"date":"2025-05-08","open":3290,"high":3305,"low":3205,"close":3260,"volume":83751,"rsi_14":45.56,"sma_20":3319.75,"sma_60":3597.33,"sma_120":3739.54},{"date":"2025-05-09","open":3260,"high":3310,"low":3220,"close":3270,"volume":105733,"rsi_14":50.64,"sma_20":3324.25,"sma_60":3589.83,"sma_120":3729.71},{"date":"2025-05-12","open":3270,"high":3300,"low":3215,"close":3245,"volume":117707,"rsi_14":45.33,"sma_20":3331.5,"sma_60":3579.58,"sma_120":3719.88},{"date":"2025-05-13","open":3270,"high":3295,"low":3150,"close":3185,"volume":225959,"rsi_14":36.49,"sma_20":3329.75,"sma_60":3572.25,"sma_120":3711.29},{"date":"2025-05-14","open":3175,"high":3200,"low":3125,"close":3170,"volume":136218,"rsi_14":35.76,"sma_20":3323.5,"sma_60":3563.75,"sma_120":3703.67},{"date":"2025-05-15","open":3180,"high":3200,"low":3100,"close":3120,"volume":202763,"rsi_14":34.39,"sma_20":3313.25,"sma_60":3553.83,"sma_120":3696.25},{"date":"2025-05-16","open":3100,"high":3130,"low":2905,"close":3015,"volume":690590,"rsi_14":24.85,"sma_20":3297.25,"sma_60":3533.83,"sma_120":3689.62},{"date":"2025-05-19","open":2950,"high":3190,"low":2900,"close":3100,"volume":733625,"rsi_14":38.67,"sma_20":3289.25,"sma_60":3515.42,"sma_120":3682.88},{"date":"2025-05-20","open":3080,"high":3150,"low":2990,"close":3050,"volume":304993,"rsi_14":25.0,"sma_20":3276.0,"sma_60":3496.17,"sma_120":3675.0},{"date":"2025-05-21","open":3000,"high":3080,"low":2925,"close":3000,"volume":954318,"rsi_14":17.65,"sma_20":3256.75,"sma_60":3480.58,"sma_120":3667.08},{"date":"2025-05-22","open":3000,"high":3060,"low":2965,"close":2975,"volume":432198,"rsi_14":17.39,"sma_20":3236.25,"sma_60":3469.33,"sma_120":3659.92},{"date":"2025-05-23","open":2930,"high":3755,"low":2930,"close":3615,"volume":3361517,"rsi_14":58.24,"sma_20":3248.75,"sma_60":3467.92,"sma_120":3658.67},{"date":"2025-05-26","open":3620,"high":4075,"low":3530,"close":3830,"volume":2527494,"rsi_14":65.0,"sma_20":3268.75,"sma_60":3463.67,"sma_120":3659.71},{"date":"2025-05-27","open":3855,"high":4880,"low":3825,"close":4690,"volume":7170812,"rsi_14":82.84,"sma_20":3339.75,"sma_60":3464.33,"sma_120":3668.75},{"date":"2025-05-28","open":4695,"high":4835,"low":4350,"close":4620,"volume":1727122,"rsi_14":80.09,"sma_20":3401.25,"sma_60":3468.83,"sma_120":3675.83},{"date":"2025-05-29","open":4595,"high":4745,"low":4405,"close":4520,"volume":949927,"rsi_14":76.6,"sma_20":3455.25,"sma_60":3478.08,"sma_120":3682.08},{"date":"2025-05-30","open":4510,"high":4575,"low":4260,"close":4400,"volume":805891,"rsi_14":73.62,"sma_20":3504.0,"sma_60":3488.58,"sma_120":3686.46},{"date":"2025-06-02","open":4410,"high":4715,"low":4355,"close":4400,"volume":945047,"rsi_14":75.47,"sma_20":3554.0,"sma_60":3500.25,"sma_120":3692.54},{"date":"2025-06-04","open":4365,"high":4635,"low":4365,"close":4595,"volume":649996,"rsi_14":77.78,"sma_20":3614.75,"sma_60":3514.75,"sma_120":3701.33},{"date":"2025-06-05","open":4600,"high":4980,"low":3740,"close":3800,"volume":3027995,"rsi_14":60.27,"sma_20":3643.0,"sma_60":3516.5,"sma_120":3703.0},{"date":"2025-06-09","open":3850,"high":3920,"low":3680,"close":3790,"volume":770693,"rsi_14":62.05,"sma_20":3669.5,"sma_60":3517.75,"sma_120":3706.21},{"date":"2025-06-10","open":3810,"high":3940,"low":3760,"close":3855,"volume":435090,"rsi_14":61.82,"sma_20":3698.75,"sma_60":3522.42,"sma_120":3710.08},{"date":"2025-06-11","open":3855,"high":4060,"low":3795,"close":3960,"volume":534066,"rsi_14":64.0,"sma_20":3734.5,"sma_60":3530.08,"sma_120":3715.17},{"date":"2025-06-12","open":3955,"high":4050,"low":3900,"close":4000,"volume":267494,"rsi_14":65.43,"sma_20":3775.25,"sma_60":3538.5,"sma_120":3722.21},{"date":"2025-06-13","open":3990,"high":3990,"low":3800,"close":3815,"volume":352343,"rsi_14":62.35,"sma_20":3807.5,"sma_60":3543.67,"sma_120":3725.25},{"date":"2025-06-16","open":3760,"high":3815,"low":3690,"close":3725,"volume":371567,"rsi_14":51.93,"sma_20":3837.75,"sma_60":3546.67,"sma_120":3726.67},{"date":"2025-06-17","open":3725,"high":3790,"low":3685,"close":3755,"volume":290992,"rsi_14":48.59,"sma_20":3874.75,"sma_60":3548.83,"sma_120":3727.46},{"date":"2025-06-18","open":3755,"high":3785,"low":3580,"close":3610,"volume":423808,"rsi_14":22.31,"sma_20":3900.25,"sma_60":3548.17,"sma_120":3724.79},{"date":"2025-06-19","open":3630,"high":3635,"low":3535,"close":3615,"volume":216349,"rsi_14":23.34,"sma_20":3928.5,"sma_60":3548.42,"sma_120":3721.88},{"date":"2025-06-20","open":3620,"high":3730,"low":3585,"close":3695,"volume":331558,"rsi_14":27.88,"sma_20":3963.25,"sma_60":3549.17,"sma_120":3719.58},{"date":"2025-06-23","open":3690,"high":3725,"low":3560,"close":3580,"volume":355729,"rsi_14":27.96,"sma_20":3993.5,"sma_60":3550.33,"sma_120":3715.58},{"date":"2025-06-24","open":3630,"high":3820,"low":3590,"close":3645,"volume":335528,"rsi_14":30.39,"sma_20":3995.0,"sma_60":3551.42,"sma_120":3713.17},{"date":"2025-06-25","open":3685,"high":3750,"low":3620,"close":3700,"volume":256910,"rsi_14":24.93,"sma_20":3988.5,"sma_60":3549.92,"sma_120":3713.96},{"date":"2025-06-26","open":3720,"high":3810,"low":3580,"close":3715,"volume":328030,"rsi_14":45.77,"sma_20":3939.75,"sma_60":3549.75,"sma_120":3712.0},{"date":"2025-06-27","open":3675,"high":3715,"low":3630,"close":3680,"volume":165350,"rsi_14":44.66,"sma_20":3892.75,"sma_60":3550.33,"sma_120":3709.88},{"date":"2025-06-30","open":3685,"high":3755,"low":3600,"close":3600,"volume":231907,"rsi_14":37.8,"sma_20":3846.75,"sma_60":3550.67,"sma_120":3707.5},{"date":"2025-07-01","open":3605,"high":3790,"low":3605,"close":3775,"volume":388517,"rsi_14":41.7,"sma_20":3815.5,"sma_60":3553.75,"sma_120":3707.67},{"date":"2025-07-02","open":3795,"high":3795,"low":3615,"close":3670,"volume":200670,"rsi_14":36.02,"sma_20":3779.0,"sma_60":3556.17,"sma_120":3706.08},{"date":"2025-07-03","open":3670,"high":3795,"low":3640,"close":3720,"volume":190959,"rsi_14":45.45,"sma_20":3735.25,"sma_60":3560.58,"sma_120":3704.88},{"date":"2025-07-04","open":3695,"high":3755,"low":3635,"close":3685,"volume":141121,"rsi_14":47.98,"sma_20":3729.5,"sma_60":3563.83,"sma_120":3703.0},{"date":"2025-07-07","open":3685,"high":3765,"low":3665,"close":3690,"volume":119002,"rsi_14":46.63,"sma_20":3724.5,"sma_60":3571.25,"sma_120":3700.17},{"date":"2025-07-08","open":3665,"high":3700,"low":3620,"close":3665,"volume":112918,"rsi_14":53.25,"sma_20":3715.0,"sma_60":3579.33,"sma_120":3697.29},{"date":"2025-07-09","open":3800,"high":3955,"low":3680,"close":3790,"volume":527151,"rsi_14":59.07,"sma_20":3706.5,"sma_60":3590.83,"sma_120":3693.38},{"date":"2025-07-10","open":3790,"high":3830,"low":3680,"close":3720,"volume":151360,"rsi_14":51.31,"sma_20":3692.5,"sma_60":3599.17,"sma_120":3686.04},{"date":"2025-07-11","open":3740,"high":3795,"low":3710,"close":3735,"volume":132537,"rsi_14":59.06,"sma_20":3688.5,"sma_60":3606.5,"sma_120":3680.21},{"date":"2025-07-14","open":3775,"high":4130,"low":3745,"close":3900,"volume":860453,"rsi_14":63.35,"sma_20":3697.25,"sma_60":3616.08,"sma_120":3677.04},{"date":"2025-07-15","open":3900,"high":3945,"low":3720,"close":3820,"volume":342751,"rsi_14":56.12,"sma_20":3700.5,"sma_60":3624.17,"sma_120":3674.17},{"date":"2025-07-16","open":3815,"high":3950,"low":3730,"close":3895,"volume":367825,"rsi_14":58.65,"sma_20":3714.75,"sma_60":3634.75,"sma_120":3672.83},{"date":"2025-07-17","open":3900,"high":4440,"low":3850,"close":4130,"volume":1944867,"rsi_14":68.15,"sma_20":3740.5,"sma_60":3648.33,"sma_120":3672.0},{"date":"2025-07-18","open":4130,"high":4385,"low":4090,"close":4240,"volume":871362,"rsi_14":75.2,"sma_20":3767.75,"sma_60":3662.58,"sma_120":3673.17},{"date":"2025-07-21","open":4240,"high":4260,"low":4035,"close":4115,"volume":443064,"rsi_14":63.93,"sma_20":3794.5,"sma_60":3674.75,"sma_120":3671.96},{"date":"2025-07-22","open":4110,"high":4210,"low":4005,"close":4125,"volume":324279,"rsi_14":70.22,"sma_20":3818.5,"sma_60":3687.42,"sma_120":3671.62},{"date":"2025-07-23","open":4185,"high":4270,"low":4020,"close":4070,"volume":351425,"rsi_14":65.49,"sma_20":3837.0,"sma_60":3698.08,"sma_120":3670.58},{"date":"2025-07-24","open":4100,"high":4170,"low":4050,"close":4085,"volume":162924,"rsi_14":68.02,"sma_20":3855.5,"sma_60":3711.67,"sma_120":3670.67},{"date":"2025-07-25","open":4030,"high":4095,"low":3995,"close":4000,"volume":164597,"rsi_14":63.03,"sma_20":3871.5,"sma_60":3721.83,"sma_120":3670.25},{"date":"2025-07-28","open":3940,"high":3990,"low":3755,"close":3845,"volume":539234,"rsi_14":56.82,"sma_20":3883.75,"sma_60":3728.58,"sma_120":3672.29},{"date":"2025-07-29","open":3845,"high":4165,"low":3775,"close":4060,"volume":534843,"rsi_14":59.57,"sma_20":3898.0,"sma_60":3739.17,"sma_120":3677.0},{"date":"2025-07-30","open":4060,"high":4240,"low":4005,"close":4185,"volume":356787,"rsi_14":65.87,"sma_20":3923.75,"sma_60":3752.25,"sma_120":3682.46},{"date":"2025-07-31","open":4190,"high":4200,"low":4065,"close":4090,"volume":207717,"rsi_14":61.49,"sma_20":3942.25,"sma_60":3764.08,"sma_120":3687.17},{"date":"2025-08-01","open":4090,"high":4220,"low":3970,"close":4055,"volume":266288,"rsi_14":55.48,"sma_20":3960.75,"sma_60":3777.75,"sma_120":3691.21},{"date":"2025-08-04","open":4050,"high":4085,"low":3815,"close":4025,"volume":163954,"rsi_14":57.51,"sma_20":3977.5,"sma_60":3790.5,"sma_120":3693.92},{"date":"2025-08-05","open":4030,"high":4180,"low":4030,"close":4100,"volume":204760,"rsi_14":57.51,"sma_20":3999.25,"sma_60":3804.33,"sma_120":3697.08},{"date":"2025-08-06","open":4035,"high":4160,"low":4020,"close":4100,"volume":238621,"rsi_14":48.67,"sma_20":4014.75,"sma_60":3818.58,"sma_120":3699.08},{"date":"2025-08-07","open":4115,"high":4185,"low":4040,"close":4045,"volume":198220,"rsi_14":40.93,"sma_20":4031.0,"sma_60":3832.92,"sma_120":3702.58},{"date":"2025-08-08","open":4095,"high":4095,"low":3990,"close":4005,"volume":158982,"rsi_14":44.44,"sma_20":4044.5,"sma_60":3846.83,"sma_120":3705.29},{"date":"2025-08-11","open":4005,"high":4045,"low":3860,"close":3920,"volume":237101,"rsi_14":40.38,"sma_20":4045.5,"sma_60":3860.17,"sma_120":3707.0},{"date":"2025-08-12","open":3915,"high":3990,"low":3880,"close":3880,"volume":113086,"rsi_14":40.95,"sma_20":4048.5,"sma_60":3874.58,"sma_120":3704.21},{"date":"2025-08-13","open":3890,"high":3930,"low":3835,"close":3880,"volume":131601,"rsi_14":40.1,"sma_20":4047.75,"sma_60":3887.58,"sma_120":3701.5},{"date":"2025-08-14","open":3880,"high":3910,"low":3835,"close":3840,"volume":152486,"rsi_14":41.92,"sma_20":4033.25,"sma_60":3900.75,"sma_120":3698.46},{"date":"2025-08-18","open":3840,"high":3855,"low":3740,"close":3740,"volume":174671,"rsi_14":44.39,"sma_20":4008.25,"sma_60":3913.08,"sma_120":3696.83},{"date":"2025-08-19","open":3740,"high":3775,"low":3680,"close":3685,"volume":115524,"rsi_14":25.81,"sma_20":3986.75,"sma_60":3924.92,"sma_120":3697.12},{"date":"2025-08-20","open":3670,"high":3675,"low":3450,"close":3645,"volume":300835,"rsi_14":10.87,"sma_20":3962.75,"sma_60":3925.42,"sma_120":3696.67},{"date":"2025-08-21","open":3645,"high":3710,"low":3610,"close":3620,"volume":108944,"rsi_14":12.1,"sma_20":3940.25,"sma_60":3921.92,"sma_120":3692.79},{"date":"2025-08-22","open":3620,"high":3685,"low":3550,"close":3565,"volume":181831,"rsi_14":11.72,"sma_20":3914.25,"sma_60":3903.17,"sma_120":3683.75},{"date":"2025-08-25","open":3600,"high":3605,"low":3320,"close":3360,"volume":426444,"rsi_14":9.2,"sma_20":3882.25,"sma_60":3882.17,"sma_120":3675.5},{"date":"2025-08-26","open":3375,"high":3445,"low":3335,"close":3425,"volume":171883,"rsi_14":8.07,"sma_20":3861.25,"sma_60":3863.92,"sma_120":3671.0},{"date":"2025-08-27","open":3450,"high":3495,"low":3410,"close":3485,"volume":90183,"rsi_14":14.45,"sma_20":3832.5,"sma_60":3848.67,"sma_120":3668.62},{"date":"2025-08-28","open":3500,"high":3535,"low":3440,"close":3460,"volume":95775,"rsi_14":14.97,"sma_20":3796.25,"sma_60":3833.0,"sma_120":3666.62},{"date":"2025-08-29","open":3460,"high":3485,"low":3405,"close":3425,"volume":118562,"rsi_14":15.06,"sma_20":3763.0,"sma_60":3813.5,"sma_120":3664.12},{"date":"2025-09-01","open":3435,"high":3440,"low":3370,"close":3405,"volume":68553,"rsi_14":16.34,"sma_20":3730.5,"sma_60":3806.92,"sma_120":3661.71},{"date":"2025-09-02","open":3415,"high":3490,"low":3385,"close":3455,"volume":98831,"rsi_14":22.58,"sma_20":3702.0,"sma_60":3801.33,"sma_120":3659.54},{"date":"2025-09-03","open":3455,"high":3635,"low":3450,"close":3550,"volume":198210,"rsi_14":31.03,"sma_20":3674.5,"sma_60":3796.25,"sma_120":3659.33},{"date":"2025-09-04","open":3550,"high":3575,"low":3500,"close":3555,"volume":80397,"rsi_14":32.93,"sma_20":3647.25,"sma_60":3789.5,"sma_120":3659.79},{"date":"2025-09-05","open":3555,"high":3610,"low":3500,"close":3560,"volume":92730,"rsi_14":37.84,"sma_20":3623.0,"sma_60":3782.17,"sma_120":3660.33},{"date":"2025-09-08","open":3540,"high":3910,"low":3540,"close":3770,"volume":523027,"rsi_14":54.75,"sma_20":3611.25,"sma_60":3781.42,"sma_120":3662.54},{"date":"2025-09-09","open":3770,"high":3880,"low":3670,"close":3835,"volume":228091,"rsi_14":60.33,"sma_20":3607.0,"sma_60":3783.25,"sma_120":3664.96},{"date":"2025-09-10","open":3835,"high":3950,"low":3780,"close":3920,"volume":212630,"rsi_14":65.31,"sma_20":3609.0,"sma_60":3786.0,"sma_120":3667.42},{"date":"2025-09-11","open":3915,"high":4100,"low":3815,"close":4000,"volume":322593,"rsi_14":71.64,"sma_20":3615.0,"sma_60":3792.5,"sma_120":3670.33},{"date":"2025-09-12","open":4000,"high":4080,"low":3945,"close":4060,"volume":206138,"rsi_14":90.7,"sma_20":3626.0,"sma_60":3799.92,"sma_120":3674.17},{"date":"2025-09-15","open":4065,"high":4400,"low":4060,"close":4220,"volume":941960,"rsi_14":91.62,"sma_20":3650.0,"sma_60":3808.67,"sma_120":3678.92},{"date":"2025-09-16","open":4220,"high":4220,"low":3880,"close":3895,"volume":494945,"rsi_14":66.8,"sma_20":3660.5,"sma_60":3813.92,"sma_120":3682.12},{"date":"2025-09-17","open":3895,"high":3895,"low":3800,"close":3855,"volume":275999,"rsi_14":65.99,"sma_20":3671.0,"sma_60":3817.42,"sma_120":3684.42},{"date":"2025-09-18","open":3835,"high":3875,"low":3771,"close":3860,"volume":179408,"rsi_14":69.32,"sma_20":3685.5,"sma_60":3820.92,"sma_120":3685.42},{"date":"2025-09-19","open":3945,"high":4315,"low":3880,"close":4000,"volume":1160516,"rsi_14":72.45,"sma_20":3707.25,"sma_60":3825.67,"sma_120":3687.71},{"date":"2025-09-22","open":4005,"high":4045,"low":3950,"close":4030,"volume":541946,"rsi_14":72.03,"sma_20":3740.75,"sma_60":3831.5,"sma_120":3690.92},{"date":"2025-09-23","open":4035,"high":4090,"low":3935,"close":3990,"volume":468828,"rsi_14":67.6,"sma_20":3769.0,"sma_60":3838.0,"sma_120":3694.33},{"date":"2025-09-24","open":3990,"high":4010,"low":3900,"close":3985,"volume":287414,"rsi_14":67.2,"sma_20":3794.0,"sma_60":3841.5,"sma_120":3697.62},{"date":"2025-09-25","open":3985,"high":4010,"low":3890,"close":3935,"volume":185868,"rsi_14":64.48,"sma_20":3817.75,"sma_60":3845.92,"sma_120":3701.04},{"date":"2025-09-26","open":3930,"high":3930,"low":3795,"close":3850,"volume":164282,"rsi_14":53.42,"sma_20":3839.0,"sma_60":3848.08,"sma_120":3704.33},{"date":"2025-09-29","open":3850,"high":3900,"low":3835,"close":3860,"volume":100048,"rsi_14":51.12,"sma_20":3861.75,"sma_60":3851.0,"sma_120":3707.42},{"date":"2025-09-30","open":3870,"high":3880,"low":3845,"close":3850,"volume":80082,"rsi_14":46.63,"sma_20":3881.5,"sma_60":3853.67,"sma_120":3712.46},{"date":"2025-10-01","open":3855,"high":3895,"low":3725,"close":3740,"volume":212781,"rsi_14":37.85,"sma_20":3891.0,"sma_60":3854.92,"sma_120":3717.12},{"date":"2025-10-02","open":3716,"high":3914,"low":3716,"close":3830,"volume":176361,"rsi_14":41.15,"sma_20":3906.25,"sma_60":3856.08,"sma_120":3723.46},{"date":"2025-10-10","open":3915,"high":3940,"low":3720,"close":3815,"volume":207470,"rsi_14":30.05,"sma_20":3919.0,"sma_60":3857.67,"sma_120":3728.42},{"date":"2025-10-13","open":3780,"high":3780,"low":3585,"close":3680,"volume":294813,"rsi_14":36.97,"sma_20":3914.5,"sma_60":3856.75,"sma_120":3731.62},{"date":"2025-10-14","open":3715,"high":3750,"low":3590,"close":3610,"volume":208376,"rsi_14":35.67,"sma_20":3903.25,"sma_60":3851.92,"sma_120":3734.0},{"date":"2025-10-15","open":3610,"high":3685,"low":3600,"close":3615,"volume":176430,"rsi_14":31.68,"sma_20":3888.0,"sma_60":3848.5,"sma_120":3736.33},{"date":"2025-10-16","open":3635,"high":3635,"low":3535,"close":3540,"volume":259237,"rsi_14":20.89,"sma_20":3865.0,"sma_60":3842.58,"sma_120":3738.67},{"date":"2025-10-17","open":3540,"high":3570,"low":3450,"close":3500,"volume":249307,"rsi_14":16.88,"sma_20":3837.0,"sma_60":3832.08,"sma_120":3740.21},{"date":"2025-10-20","open":3510,"high":3550,"low":3445,"close":3460,"volume":278685,"rsi_14":16.88,"sma_20":3799.0,"sma_60":3819.08,"sma_120":3740.83},{"date":"2025-10-21","open":3460,"high":3515,"low":3410,"close":3430,"volume":259144,"rsi_14":16.36,"sma_20":3775.75,"sma_60":3807.67,"sma_120":3741.21},{"date":"2025-10-22","open":3430,"high":3435,"low":3365,"close":3415,"volume":235228,"rsi_14":17.09,"sma_20":3753.75,"sma_60":3795.83,"sma_120":3741.62},{"date":"2025-10-23","open":3410,"high":3420,"low":3275,"close":3300,"volume":380199,"rsi_14":16.46,"sma_20":3723.25,"sma_60":3783.0,"sma_120":3740.54},{"date":"2025-10-24","open":3305,"high":3360,"low":3180,"close":3220,"volume":319250,"rsi_14":14.04,"sma_20":3684.25,"sma_60":3768.58,"sma_120":3740.12},{"date":"2025-10-27","open":3190,"high":3335,"low":3185,"close":3250,"volume":222416,"rsi_14":17.03,"sma_20":3645.25,"sma_60":3756.08,"sma_120":3738.96},{"date":"2025-10-28","open":3250,"high":3320,"low":3200,"close":3315,"volume":227647,"rsi_14":25.43,"sma_20":3611.5,"sma_60":3747.25,"sma_120":3737.92},{"date":"2025-10-29","open":3315,"high":3325,"low":3170,"close":3185,"volume":330878,"rsi_14":11.43,"sma_20":3571.5,"sma_60":3732.67,"sma_120":3735.92},{"date":"2025-10-30","open":3185,"high":3190,"low":3035,"close":3080,"volume":299250,"rsi_14":10.7,"sma_20":3528.75,"sma_60":3714.25,"sma_120":3733.25},{"date":"2025-10-31","open":3080,"high":3150,"low":3030,"close":3040,"volume":245722,"rsi_14":11.9,"sma_20":3488.25,"sma_60":3696.75,"sma_120":3730.42},{"date":"2025-11-03","open":3075,"high":3115,"low":3010,"close":3020,"volume":303515,"rsi_14":12.66,"sma_20":3446.25,"sma_60":3679.5,"sma_120":3728.62},{"date":"2025-11-04","open":3025,"high":3115,"low":3000,"close":3030,"volume":321603,"rsi_14":13.21,"sma_20":3405.25,"sma_60":3662.92,"sma_120":3726.71},{"date":"2025-11-05","open":3025,"high":3080,"low":2950,"close":3060,"volume":339080,"rsi_14":18.0,"sma_20":3371.25,"sma_60":3645.58,"sma_120":3724.96},{"date":"2025-11-06","open":3060,"high":3245,"low":3055,"close":3120,"volume":385576,"rsi_14":25.32,"sma_20":3334.25,"sma_60":3629.25,"sma_120":3723.92},{"date":"2025-11-07","open":3070,"high":3115,"low":2990,"close":3020,"volume":257487,"rsi_14":23.49,"sma_20":3294.5,"sma_60":3612.17,"sma_120":3722.54},{"date":"2025-11-10","open":3050,"high":3050,"low":2970,"close":3025,"volume":145344,"rsi_14":24.84,"sma_20":3261.75,"sma_60":3595.83,"sma_120":3721.33},{"date":"2025-11-11","open":3025,"high":3060,"low":2985,"close":3000,"volume":153948,"rsi_14":24.54,"sma_20":3231.25,"sma_60":3580.5,"sma_120":3720.33},{"date":"2025-11-12","open":3000,"high":3125,"low":3000,"close":3125,"volume":219150,"rsi_14":39.39,"sma_20":3206.75,"sma_60":3567.92,"sma_120":3721.25},{"date":"2025-11-13","open":3125,"high":3170,"low":3070,"close":3080,"volume":155434,"rsi_14":41.14,"sma_20":3183.75,"sma_60":3554.58,"sma_120":3721.08},{"date":"2025-11-14","open":3080,"high":3150,"low":2990,"close":3035,"volume":151622,"rsi_14":36.65,"sma_20":3160.5,"sma_60":3541.17,"sma_120":3720.96},{"date":"2025-11-17","open":3040,"high":3060,"low":2985,"close":3000,"volume":129843,"rsi_14":29.68,"sma_20":3137.5,"sma_60":3528.83,"sma_120":3720.96},{"date":"2025-11-18","open":3070,"high":3205,"low":2965,"close":2970,"volume":431455,"rsi_14":34.07,"sma_20":3114.5,"sma_60":3516.92,"sma_120":3720.92},{"date":"2025-11-19","open":3020,"high":3020,"low":2870,"close":2945,"volume":213206,"rsi_14":38.66,"sma_20":3091.0,"sma_60":3505.25,"sma_120":3715.33},{"date":"2025-11-20","open":2980,"high":3015,"low":2940,"close":3005,"volume":113769,"rsi_14":47.15,"sma_20":3076.25,"sma_60":3495.0,"sma_120":3708.46},{"date":"2025-11-21","open":2955,"high":2980,"low":2905,"close":2915,"volume":140619,"rsi_14":42.34,"sma_20":3061.0,"sma_60":3484.17,"sma_120":3693.67},{"date":"2025-11-24","open":2915,"high":2945,"low":2740,"close":2820,"volume":347291,"rsi_14":36.36,"sma_20":3039.5,"sma_60":3475.17,"sma_120":3678.67},{"date":"2025-11-25","open":2860,"high":2880,"low":2725,"close":2765,"volume":249467,"rsi_14":31.45,"sma_20":3012.0,"sma_60":3464.17,"sma_120":3664.04},{"date":"2025-11-26","open":2815,"high":2885,"low":2770,"close":2885,"volume":193255,"rsi_14":36.26,"sma_20":2997.0,"sma_60":3454.17,"sma_120":3651.42},{"date":"2025-11-27","open":2900,"high":2925,"low":2790,"close":2790,"volume":219243,"rsi_14":36.47,"sma_20":2982.5,"sma_60":3443.0,"sma_120":3638.0},{"date":"2025-11-28","open":2850,"high":2925,"low":2770,"close":2840,"volume":244629,"rsi_14":39.66,"sma_20":2972.5,"sma_60":3433.25,"sma_120":3623.38},{"date":"2025-12-01","open":2840,"high":2885,"low":2700,"close":2710,"volume":287071,"rsi_14":35.5,"sma_20":2957.0,"sma_60":3421.67,"sma_120":3614.29},{"date":"2025-12-02","open":2760,"high":2760,"low":2530,"close":2590,"volume":700470,"rsi_14":23.12,"sma_20":2935.0,"sma_60":3407.25,"sma_120":3604.29},{"date":"2025-12-03","open":2640,"high":2685,"low":2580,"close":2680,"volume":176385,"rsi_14":30.77,"sma_20":2916.0,"sma_60":3392.75,"sma_120":3594.5},{"date":"2025-12-04","open":2720,"high":2720,"low":2480,"close":2515,"volume":627565,"rsi_14":27.59,"sma_20":2885.75,"sma_60":3375.42,"sma_120":3582.46},{"date":"2025-12-05","open":2530,"high":2580,"low":2485,"close":2570,"volume":325052,"rsi_14":31.78,"sma_20":2863.25,"sma_60":3358.92,"sma_120":3570.54},{"date":"2025-12-08","open":2590,"high":2670,"low":2545,"close":2575,"volume":282198,"rsi_14":32.9,"sma_20":2840.75,"sma_60":3339.0,"sma_120":3560.21},{"date":"2025-12-09","open":2580,"high":2945,"low":2545,"close":2720,"volume":889215,"rsi_14":41.18,"sma_20":2826.75,"sma_60":3320.42,"sma_120":3551.83},{"date":"2025-12-10","open":2720,"high":2720,"low":2580,"close":2650,"volume":264496,"rsi_14":36.19,"sma_20":2803.0,"sma_60":3299.25,"sma_120":3542.62},{"date":"2025-12-11","open":2655,"high":3050,"low":2655,"close":2940,"volume":1292987,"rsi_14":50.84,"sma_20":2796.0,"sma_60":3281.58,"sma_120":3537.04},{"date":"2025-12-12","open":2940,"high":2950,"low":2775,"close":2845,"volume":508116,"rsi_14":50.84,"sma_20":2786.5,"sma_60":3261.33,"sma_120":3530.62},{"date":"2025-12-15","open":2835,"high":2835,"low":2650,"close":2675,"volume":486455,"rsi_14":47.19,"sma_20":2770.25,"sma_60":3235.58,"sma_120":3522.12},{"date":"2025-12-16","open":2675,"high":2985,"low":2620,"close":2925,"volume":881637,"rsi_14":51.16,"sma_20":2768.0,"sma_60":3219.42,"sma_120":3516.67},{"date":"2025-12-17","open":2920,"high":3120,"low":2790,"close":2820,"volume":737104,"rsi_14":50.86,"sma_20":2761.75,"sma_60":3202.17,"sma_120":3509.79},{"date":"2025-12-18","open":2800,"high":2970,"low":2720,"close":2775,"volume":202223,"rsi_14":48.13,"sma_20":2750.25,"sma_60":3183.25,"sma_120":3502.08},{"date":"2025-12-19","open":2790,"high":2825,"low":2660,"close":2775,"volume":261167,"rsi_14":52.02,"sma_20":2743.25,"sma_60":3162.83,"sma_120":3494.25},{"date":"2025-12-22","open":2035,"high":2200,"low":1945,"close":1945,"volume":5595950,"rsi_14":36.07,"sma_20":2699.5,"sma_60":3128.08,"sma_120":3479.79},{"date":"2025-12-23","open":1944,"high":1991,"low":1879,"close":1923,"volume":1711037,"rsi_14":33.16,"sma_20":2657.4,"sma_60":3093.63,"sma_120":3465.82},{"date":"2025-12-24","open":1935,"high":1935,"low":1819,"close":1837,"volume":1149292,"rsi_14":34.36,"sma_20":2605.0,"sma_60":3057.83,"sma_120":3449.67},{"date":"2025-12-26","open":1811,"high":1837,"low":1694,"close":1726,"volume":1376151,"rsi_14":31.03,"sma_20":2551.8,"sma_60":3021.02,"sma_120":3433.47},{"date":"2025-12-29","open":1726,"high":1784,"low":1708,"close":1777,"volume":651525,"rsi_14":32.42,"sma_20":2498.65,"sma_60":2986.47,"sma_120":3417.28},{"date":"2025-12-30","open":1777,"high":1840,"low":1756,"close":1782,"volume":407533,"rsi_14":27.98,"sma_20":2452.25,"sma_60":2951.83,"sma_120":3401.42},{"date":"2026-01-02","open":1785,"high":1907,"low":1785,"close":1831,"volume":641314,"rsi_14":30.58,"sma_20":2414.3,"sma_60":2918.18,"sma_120":3385.93},{"date":"2026-01-05","open":1844,"high":1844,"low":1780,"close":1819,"volume":305029,"rsi_14":19.39,"sma_20":2371.25,"sma_60":2886.17,"sma_120":3370.54},{"date":"2026-01-06","open":1818,"high":1829,"low":1744,"close":1766,"volume":442917,"rsi_14":19.84,"sma_20":2333.8,"sma_60":2851.27,"sma_120":3353.68},{"date":"2026-01-07","open":1750,"high":1766,"low":1682,"close":1708,"volume":510037,"rsi_14":21.17,"sma_20":2290.7,"sma_60":2816.15,"sma_120":3336.91},{"date":"2026-01-08","open":1700,"high":1713,"low":1607,"close":1658,"volume":642871,"rsi_14":7.11,"sma_20":2244.85,"sma_60":2782.45,"sma_120":3319.6},{"date":"2026-01-09","open":1658,"high":1712,"low":1637,"close":1641,"volume":489119,"rsi_14":7.56,"sma_20":2190.9,"sma_60":2749.63,"sma_120":3300.78},{"date":"2026-01-12","open":1644,"high":1750,"low":1644,"close":1699,"volume":504445,"rsi_14":11.63,"sma_20":2143.35,"sma_60":2717.7,"sma_120":3283.1},{"date":"2026-01-13","open":1700,"high":1740,"low":1651,"close":1715,"volume":334937,"rsi_14":12.62,"sma_20":2082.1,"sma_60":2687.28,"sma_120":3264.93},{"date":"2026-01-14","open":1706,"high":1730,"low":1634,"close":1644,"volume":553436,"rsi_14":27.16,"sma_20":2022.05,"sma_60":2656.35,"sma_120":3244.22},{"date":"2026-01-15","open":1650,"high":1656,"low":1455,"close":1549,"volume":2152748,"rsi_14":24.45,"sma_20":1965.75,"sma_60":2624.5,"sma_120":3221.79},{"date":"2026-01-16","open":1536,"high":1580,"low":1486,"close":1522,"volume":636336,"rsi_14":26.6,"sma_20":1895.6,"sma_60":2592.7,"sma_120":3200.18},{"date":"2026-01-19","open":1522,"high":1530,"low":1481,"close":1495,"volume":701417,"rsi_14":23.79,"sma_20":1766.7,"sma_60":2531.07,"sma_120":3178.27},{"date":"2026-01-20","open":1500,"high":1638,"low":1497,"close":1550,"volume":1382964,"rsi_14":30.27,"sma_20":1705.45,"sma_60":2503.23,"sma_120":3157.27},{"date":"2026-01-21","open":1549,"high":1650,"low":1471,"close":1612,"volume":1166543,"rsi_14":31.78,"sma_20":1688.8,"sma_60":2475.93,"sma_120":3136.66},{"date":"2026-01-22","open":1612,"high":1675,"low":1600,"close":1612,"volume":768841,"rsi_14":32.43,"sma_20":1673.25,"sma_60":2447.55,"sma_120":3116.76},{"date":"2026-01-23","open":1625,"high":1702,"low":1613,"close":1702,"volume":669463,"rsi_14":44.89,"sma_20":1666.5,"sma_60":2422.83,"sma_120":3098.9},{"date":"2026-01-26","open":1705,"high":1765,"low":1684,"close":1718,"volume":661567,"rsi_14":50.86,"sma_20":1666.1,"sma_60":2400.13,"sma_120":3079.38},{"date":"2026-01-27","open":1718,"high":1769,"low":1696,"close":1753,"volume":712981,"rsi_14":58.35,"sma_20":1664.9,"sma_60":2378.68,"sma_120":3059.12},{"date":"2026-01-28","open":1753,"high":1779,"low":1661,"close":1703,"volume":840443,"rsi_14":55.15,"sma_20":1660.95,"sma_60":2356.73,"sma_120":3039.22},{"date":"2026-01-29","open":1711,"high":1772,"low":1653,"close":1715,"volume":650453,"rsi_14":51.44,"sma_20":1655.15,"sma_60":2334.82,"sma_120":3019.72},{"date":"2026-01-30","open":1715,"high":1715,"low":1613,"close":1644,"volume":710277,"rsi_14":44.19,"sma_20":1646.4,"sma_60":2311.22,"sma_120":2999.88},{"date":"2026-02-02","open":1705,"high":1750,"low":1654,"close":1670,"volume":1137322,"rsi_14":52.3,"sma_20":1641.6,"sma_60":2287.05,"sma_120":2979.63},{"date":"2026-02-03","open":1700,"high":1719,"low":1590,"close":1667,"volume":789641,"rsi_14":62.45,"sma_20":1639.55,"sma_60":2264.5,"sma_120":2959.36},{"date":"2026-02-04","open":1635,"high":1720,"low":1486,"close":1503,"volume":3268541,"rsi_14":48.45,"sma_20":1631.8,"sma_60":2264.18,"sma_120":2938.18},{"date":"2026-02-05","open":1502,"high":1539,"low":1471,"close":1490,"volume":1006879,"rsi_14":47.44,"sma_20":1624.25,"sma_60":2238.6,"sma_120":2917.22},{"date":"2026-02-06","open":1488,"high":1937,"low":1390,"close":1693,"volume":12507785,"rsi_14":62.38,"sma_20":1623.95,"sma_60":2216.82,"sma_120":2898.66},{"date":"2026-02-09","open":1633,"high":1700,"low":1535,"close":1663,"volume":2421057,"rsi_14":57.29,"sma_20":1621.35,"sma_60":2192.45,"sma_120":2880.18},{"date":"2026-02-10","open":1673,"high":1929,"low":1673,"close":1796,"volume":4803886,"rsi_14":60.87,"sma_20":1628.95,"sma_60":2171.05,"sma_120":2862.82},{"date":"2026-02-11","open":1796,"high":1838,"low":1715,"close":1732,"volume":1064448,"rsi_14":56.59,"sma_20":1638.1,"sma_60":2149.33,"sma_120":2845.25},{"date":"2026-02-12","open":1733,"high":1793,"low":1702,"close":1726,"volume":760152,"rsi_14":51.45,"sma_20":1648.3,"sma_60":2128.1,"sma_120":2828.47},{"date":"2026-02-13","open":1670,"high":1722,"low":1640,"close":1641,"volume":891167,"rsi_14":45.7,"sma_20":1654.25,"sma_60":2105.95,"sma_120":2811.43},{"date":"2026-02-19","open":1641,"high":1687,"low":1618,"close":1636,"volume":863005,"rsi_14":43.24,"sma_20":1661.3,"sma_60":2084.13,"sma_120":2794.69},{"date":"2026-02-20","open":1636,"high":1636,"low":1560,"close":1598,"volume":1781034,"rsi_14":43.85,"sma_20":1663.7,"sma_60":2060.68,"sma_120":2777.84},{"date":"2026-02-23","open":1600,"high":1615,"low":1537,"close":1556,"volume":1115306,"rsi_14":41.0,"sma_20":1660.9,"sma_60":2038.03,"sma_120":2761.1},{"date":"2026-02-24","open":1234,"high":1289,"low":1186,"close":1253,"volume":15569682,"rsi_14":32.47,"sma_20":1642.95,"sma_60":2011.92,"sma_120":2743.54},{"date":"2026-02-25","open":1270,"high":1320,"low":1239,"close":1245,"volume":5075134,"rsi_14":30.63,"sma_20":1620.1,"sma_60":1986.58,"sma_120":2725.38},{"date":"2026-02-26","open":1245,"high":1479,"low":1235,"close":1392,"volume":11420452,"rsi_14":38.92,"sma_20":1603.8,"sma_60":1940.57,"sma_120":2691.78},{"date":"2026-02-27","open":1392,"high":1392,"low":1300,"close":1348,"volume":2659628,"rsi_14":43.09,"sma_20":1583.55,"sma_60":1937.67,"sma_120":2690.33},{"date":"2026-03-03","open":1336,"high":1336,"low":1270,"close":1270,"volume":1853174,"rsi_14":40.73,"sma_20":1561.9,"sma_60":1911.5,"sma_120":2672.38},{"date":"2026-03-04","open":1220,"high":1250,"low":1160,"close":1175,"volume":2528433,"rsi_14":25.97,"sma_20":1534.9,"sma_60":1885.92,"sma_120":2653.79},{"date":"2026-03-05","open":1225,"high":1329,"low":1225,"close":1312,"volume":1315384,"rsi_14":35.19,"sma_20":1518.3,"sma_60":1864.62,"sma_120":2635.93},{"date":"2026-03-06","open":1312,"high":1369,"low":1225,"close":1340,"volume":1557447,"rsi_14":28.89,"sma_20":1501.8,"sma_60":1842.28,"sma_120":2617.52},{"date":"2026-03-09","open":1310,"high":1310,"low":1235,"close":1279,"volume":975546,"rsi_14":28.97,"sma_20":1482.4,"sma_60":1821.68,"sma_120":2598.55},{"date":"2026-03-10","open":1300,"high":1367,"low":1295,"close":1355,"volume":1180061,"rsi_14":33.83,"sma_20":1475.0,"sma_60":1801.43,"sma_120":2580.18},{"date":"2026-03-11","open":1530,"high":1533,"low":1344,"close":1374,"volume":3946141,"rsi_14":37.65,"sma_20":1469.2,"sma_60":1781.42,"sma_120":2560.21},{"date":"2026-03-12","open":1380,"high":1402,"low":1284,"close":1333,"volume":1612549,"rsi_14":36.44,"sma_20":1451.2,"sma_60":1758.3,"sma_120":2539.36},{"date":"2026-03-13","open":1333,"high":1425,"low":1287,"close":1369,"volume":1401450,"rsi_14":39.73,"sma_20":1436.5,"sma_60":1736.95,"sma_120":2518.1},{"date":"2026-03-16","open":1365,"high":1394,"low":1326,"close":1386,"volume":801522,"rsi_14":42.2,"sma_20":1416.0,"sma_60":1689.0,"sma_120":2475.17},{"date":"2026-03-17","open":1385,"high":1693,"low":1382,"close":1521,"volume":8269514,"rsi_14":64.53,"sma_20":1405.45,"sma_60":1688.98,"sma_120":2475.16},{"date":"2026-03-18","open":1542,"high":1548,"low":1422,"close":1432,"volume":1930213,"rsi_14":59.32,"sma_20":1390.75,"sma_60":1668.27,"sma_120":2451.93},{"date":"2026-03-19","open":1420,"high":1423,"low":1358,"close":1398,"volume":831289,"rsi_14":50.34,"sma_20":1378.6,"sma_60":1642.82,"sma_120":2431.12},{"date":"2026-03-20","open":1398,"high":1448,"low":1353,"close":1392,"volume":2649069,"rsi_14":52.58,"sma_20":1366.4,"sma_60":1619.02,"sma_120":2410.59},{"date":"2026-03-23","open":1385,"high":1414,"low":1340,"close":1395,"volume":993262,"rsi_14":58.04,"sma_20":1356.25,"sma_60":1596.02,"sma_120":2389.63},{"date":"2026-03-24","open":1410,"high":1569,"low":1410,"close":1480,"volume":1482773,"rsi_14":69.88,"sma_20":1352.45,"sma_60":1574.43,"sma_120":2368.63},{"date":"2026-03-25","open":1476,"high":1533,"low":1450,"close":1527,"volume":848419,"rsi_14":65.88,"sma_20":1366.15,"sma_60":1567.47,"sma_120":2347.78},{"date":"2026-03-26","open":1528,"high":1683,"low":1507,"close":1617,"volume":2421363,"rsi_14":68.74,"sma_20":1384.75,"sma_60":1562.37,"sma_120":2328.0},{"date":"2026-03-27","open":1618,"high":1889,"low":1575,"close":1829,"volume":3273220,"rsi_14":80.9,"sma_20":1406.6,"sma_60":1562.23,"sma_120":2310.03},{"date":"2026-03-30","open":1810,"high":1842,"low":1737,"close":1795,"volume":1698349,"rsi_14":75.94,"sma_20":1428.95,"sma_60":1563.38,"sma_120":2292.2},{"date":"2026-03-31","open":1795,"high":1807,"low":1618,"close":1625,"volume":1556479,"rsi_14":62.56,"sma_20":1446.7,"sma_60":1560.85,"sma_120":2273.66},{"date":"2026-04-01","open":1700,"high":1728,"low":1625,"close":1650,"volume":904562,"rsi_14":66.12,"sma_20":1470.45,"sma_60":1558.65,"sma_120":2255.24},{"date":"2026-04-02","open":1687,"high":1688,"low":1554,"close":1575,"volume":1003593,"rsi_14":60.08,"sma_20":1483.6,"sma_60":1554.38,"sma_120":2236.28},{"date":"2026-04-03","open":1578,"high":1681,"low":1571,"close":1571,"volume":600450,"rsi_14":59.17,"sma_20":1495.15,"sma_60":1550.25,"sma_120":2218.21},{"date":"2026-04-06","open":1576,"high":1629,"low":1550,"close":1618,"volume":669638,"rsi_14":55.27,"sma_20":1512.1,"sma_60":1547.78,"sma_120":2199.53},{"date":"2026-04-07","open":1617,"high":1617,"low":1570,"close":1581,"volume":403244,"rsi_14":58.57,"sma_20":1523.4,"sma_60":1545.67,"sma_120":2180.91},{"date":"2026-04-08","open":1586,"high":1634,"low":1565,"close":1629,"volume":543494,"rsi_14":63.08,"sma_20":1536.15,"sma_60":1545.18,"sma_120":2163.82},{"date":"2026-04-09","open":1629,"high":1710,"low":1609,"close":1677,"volume":821117,"rsi_14":65.41,"sma_20":1553.35,"sma_60":1545.78,"sma_120":2147.71},{"date":"2026-04-10","open":1735,"high":1965,"low":1679,"close":1928,"volume":2552441,"rsi_14":72.72,"sma_20":1581.3,"sma_60":1549.6,"sma_120":2133.65},{"date":"2026-04-13","open":1928,"high":1934,"low":1810,"close":1863,"volume":1078946,"rsi_14":66.61,"sma_20":1605.15,"sma_60":1552.07,"sma_120":2119.68},{"date":"2026-04-14","open":1863,"high":1990,"low":1863,"close":1980,"volume":1135810,"rsi_14":68.52,"sma_20":1628.1,"sma_60":1557.67,"sma_120":2107.01},{"date":"2026-04-15","open":1980,"high":1988,"low":1876,"close":1922,"volume":894550,"rsi_14":62.8,"sma_20":1652.6,"sma_60":1563.88,"sma_120":2094.19},{"date":"2026-04-16","open":1934,"high":2300,"low":1913,"close":2205,"volume":2693248,"rsi_14":64.9,"sma_20":1692.95,"sma_60":1575.27,"sma_120":2083.98},{"date":"2026-04-17","open":2230,"high":2230,"low":2045,"close":2160,"volume":1049131,"rsi_14":64.34,"sma_20":1731.35,"sma_60":1586.35,"sma_120":2073.53},{"date":"2026-04-20","open":2160,"high":2245,"low":2090,"close":2200,"volume":623047,"rsi_14":75.15,"sma_20":1771.6,"sma_60":1597.18,"sma_120":2064.36},{"date":"2026-04-21","open":2205,"high":2215,"low":1919,"close":1943,"volume":1701826,"rsi_14":60.65,"sma_20":1794.75,"sma_60":1602.7,"sma_120":2053.72},{"date":"2026-04-22","open":2000,"high":2000,"low":1828,"close":1857,"volume":1293047,"rsi_14":60.17,"sma_20":1811.25,"sma_60":1606.78,"sma_120":2042.11},{"date":"2026-04-23","open":1857,"high":1867,"low":1729,"close":1792,"volume":1064653,"rsi_14":57.64,"sma_20":1820.0,"sma_60":1608.28,"sma_120":2029.42},{"date":"2026-04-24","open":1838,"high":1950,"low":1829,"close":1862,"volume":1270239,"rsi_14":58.3,"sma_20":1821.65,"sma_60":1610.68,"sma_120":2018.39},{"date":"2026-04-27","open":1887,"high":1958,"low":1867,"close":1913,"volume":521214,"rsi_14":61.19,"sma_20":1827.55,"sma_60":1613.35,"sma_120":2008.67},{"date":"2026-04-28","open":1916,"high":1959,"low":1864,"close":1890,"volume":461237,"rsi_14":58.94,"sma_20":1840.8,"sma_60":1616.47,"sma_120":1999.08},{"date":"2026-04-29","open":1887,"high":1890,"low":1840,"close":1885,"volume":304448,"rsi_14":57.34,"sma_20":1852.55,"sma_60":1619.3,"sma_120":1977.06},{"date":"2026-04-30","open":1885,"high":1885,"low":1809,"close":1812,"volume":664351,"rsi_14":42.05,"sma_20":1940.7,"sma_60":1752.67,"sma_120":1553.19},{"date":"2026-05-04","open":1848,"high":1848,"low":1747,"close":1778,"volume":679983,"rsi_14":46.48,"sma_20":1874.75,"sma_60":1623.9,"sma_120":1968.79},{"date":"2026-05-06","open":1785,"high":1850,"low":1685,"close":1692,"volume":952477,"rsi_14":37.76,"sma_20":1878.45,"sma_60":1624.32,"sma_120":1956.89},{"date":"2026-05-07","open":1692,"high":1792,"low":1650,"close":1705,"volume":664520,"rsi_14":40.41,"sma_20":1884.65,"sma_60":1627.68,"sma_120":1945.93},{"date":"2026-05-08","open":1732,"high":1791,"low":1644,"close":1715,"volume":589559,"rsi_14":21.45,"sma_20":1888.95,"sma_60":1631.43,"sma_120":1935.02},{"date":"2026-05-11","open":1715,"high":1755,"low":1675,"close":1699,"volume":589543,"rsi_14":22.2,"sma_20":1890.05,"sma_60":1631.53,"sma_120":1924.17},{"date":"2026-05-12","open":1699,"high":1727,"low":1635,"close":1650,"volume":496872,"rsi_14":17.18,"sma_20":1876.15,"sma_60":1631.32,"sma_120":1911.88},{"date":"2026-05-13","open":1643,"high":1720,"low":1627,"close":1653,"volume":466269,"rsi_14":25.17,"sma_20":1865.65,"sma_60":1628.93,"sma_120":1899.99},{"date":"2026-05-14","open":1653,"high":1714,"low":1633,"close":1694,"volume":342533,"rsi_14":34.88,"sma_20":1851.35,"sma_60":1628.3,"sma_120":1888.82},{"date":"2026-05-15","open":1694,"high":1745,"low":1648,"close":1663,"volume":594754,"rsi_14":37.23,"sma_20":1838.4,"sma_60":1627.25,"sma_120":1877.67},{"date":"2026-05-18","open":1663,"high":1774,"low":1636,"close":1707,"volume":838536,"rsi_14":33.82,"sma_20":1813.5,"sma_60":1628.35,"sma_120":1867.15},{"date":"2026-05-19","open":1707,"high":1842,"low":1691,"close":1803,"volume":663676,"rsi_14":39.5,"sma_20":1795.65,"sma_60":1631.13,"sma_120":1857.63},{"date":"2026-05-20","open":1804,"high":1926,"low":1701,"close":1880,"volume":1183554,"rsi_14":49.13,"sma_20":1779.65,"sma_60":1635.83,"sma_120":1848.26},{"date":"2026-05-21","open":1880,"high":1971,"low":1697,"close":1710,"volume":1119699,"rsi_14":38.22,"sma_20":1768.0,"sma_60":1638.4,"sma_120":1838.22},{"date":"2026-05-22","open":1710,"high":1870,"low":1710,"close":1821,"volume":567970,"rsi_14":50.58,"sma_20":1766.2,"sma_60":1647.87,"sma_120":1829.89},{"date":"2026-05-26","open":1802,"high":1834,"low":1726,"close":1754,"volume":437360,"rsi_14":48.53,"sma_20":1764.3,"sma_60":1656.35,"sma_120":1821.47},{"date":"2026-05-27","open":1754,"high":1757,"low":1686,"close":1710,"volume":373349,"rsi_14":51.17,"sma_20":1756.7,"sma_60":1661.65,"sma_120":1811.67},{"date":"2026-05-28","open":1705,"high":1720,"low":1587,"close":1629,"volume":501601,"rsi_14":45.48,"sma_20":1742.5,"sma_60":1666.33,"sma_120":1802.0},{"date":"2026-05-29","open":1640,"high":1670,"low":1555,"close":1575,"volume":466805,"rsi_14":42.08,"sma_20":1726.75,"sma_60":1671.42,"sma_120":1791.46},{"date":"2026-06-01","open":1575,"high":1585,"low":1448,"close":1456,"volume":703727,"rsi_14":37.69,"sma_20":1705.3,"sma_60":1676.1,"sma_120":1781.01},{"date":"2026-06-02","open":1460,"high":1500,"low":1400,"close":1485,"volume":481967,"rsi_14":41.47,"sma_20":1688.95,"sma_60":1678.98,"sma_120":1771.8},{"date":"2026-06-04","open":1486,"high":1513,"low":1324,"close":1420,"volume":638963,"rsi_14":38.68,"sma_20":1671.05,"sma_60":1680.32,"sma_120":1761.3},{"date":"2026-06-05","open":1450,"high":1454,"low":1392,"close":1408,"volume":345763,"rsi_14":35.7,"sma_20":1656.85,"sma_60":1682.47,"sma_120":1752.08},{"date":"2026-06-08","open":1336,"high":1405,"low":1311,"close":1315,"volume":421385,"rsi_14":33.62,"sma_20":1637.35,"sma_60":1681.8,"sma_120":1741.62},{"date":"2026-06-09","open":1321,"high":1369,"low":1291,"close":1309,"volume":544856,"rsi_14":30.57,"sma_20":1617.05,"sma_60":1680.72,"sma_120":1731.07},{"date":"2026-06-10","open":1309,"high":1347,"low":1240,"close":1268,"volume":652532,"rsi_14":22.39,"sma_20":1595.5,"sma_60":1679.63,"sma_120":1718.97},{"date":"2026-06-11","open":1218,"high":1295,"low":1218,"close":1295,"volume":750814,"rsi_14":18.17,"sma_20":1577.75,"sma_60":1678.4,"sma_120":1707.67},{"date":"2026-06-12","open":1307,"high":1350,"low":1292,"close":1304,"volume":600643,"rsi_14":23.22,"sma_20":1560.3,"sma_60":1677.03,"sma_120":1694.04},{"date":"2026-06-15","open":1320,"high":1332,"low":1292,"close":1294,"volume":355970,"rsi_14":9.89,"sma_20":1540.3,"sma_60":1673.25,"sma_120":1681.12},{"date":"2026-06-16","open":1294,"high":1320,"low":1267,"close":1298,"volume":443983,"rsi_14":11.62,"sma_20":1522.05,"sma_60":1671.02,"sma_120":1669.64},{"date":"2026-06-17","open":1305,"high":1338,"low":1259,"close":1324,"volume":423274,"rsi_14":30.56,"sma_20":1358.4,"sma_60":1645.58,"sma_120":1603.91},{"date":"2026-06-18","open":1335,"high":1348,"low":1300,"close":1311,"volume":375740,"rsi_14":18.7,"sma_20":1478.3,"sma_60":1668.43,"sma_120":1643.72},{"date":"2026-06-19","open":1335,"high":1702,"low":1300,"close":1513,"volume":6758591,"rsi_14":45.27,"sma_20":1459.95,"sma_60":1670.4,"sma_120":1633.21},{"date":"2026-06-22","open":1519,"high":1619,"low":1460,"close":1474,"volume":1978694,"rsi_14":51.56,"sma_20":1448.15,"sma_60":1670.3,"sma_120":1622.37},{"date":"2026-06-23","open":1548,"high":1890,"low":1540,"close":1730,"volume":6481010,"rsi_14":65.26,"sma_20":1443.6,"sma_60":1673.68,"sma_120":1620.58},{"date":"2026-06-24","open":1794,"high":1795,"low":1610,"close":1694,"volume":1426922,"rsi_14":67.7,"sma_20":1440.6,"sma_60":1674.97,"sma_120":1618.67},{"date":"2026-06-25","open":1690,"high":1770,"low":1610,"close":1625,"volume":935325,"rsi_14":63.06,"sma_20":1436.35,"sma_60":1671.57,"sma_120":1616.9},{"date":"2026-06-26","open":1600,"high":1635,"low":1441,"close":1466,"volume":1191225,"rsi_14":58.42,"sma_20":1428.2,"sma_60":1666.08,"sma_120":1614.73},{"date":"2026-06-29","open":1435,"high":1528,"low":1433,"close":1527,"volume":521421,"rsi_14":61.45,"sma_20":1425.8,"sma_60":1664.45,"sma_120":1612.65},{"date":"2026-06-30","open":1513,"high":1660,"low":1481,"close":1481,"volume":643059,"rsi_14":61.13,"sma_20":1427.05,"sma_60":1661.63,"sma_120":1610.14},{"date":"2026-07-01","open":1481,"high":1513,"low":1401,"close":1417,"volume":423959,"rsi_14":56.14,"sma_20":1423.65,"sma_60":1659.0,"sma_120":1606.69},{"date":"2026-07-02","open":1405,"high":1435,"low":1320,"close":1347,"volume":562818,"rsi_14":52.04,"sma_20":1420.0,"sma_60":1655.27,"sma_120":1602.76},{"date":"2026-07-03","open":1346,"high":1360,"low":1286,"close":1341,"volume":521495,"rsi_14":52.24,"sma_20":1416.65,"sma_60":1650.65,"sma_120":1599.22},{"date":"2026-07-06","open":1327,"high":1349,"low":1104,"close":1213,"volume":1726927,"rsi_14":46.38,"sma_20":1411.55,"sma_60":1644.52,"sma_120":1595.09},{"date":"2026-07-07","open":1210,"high":1273,"low":1120,"close":1183,"volume":584383,"rsi_14":44.02,"sma_20":1405.25,"sma_60":1637.08,"sma_120":1591.13},{"date":"2026-07-08","open":1183,"high":1193,"low":1104,"close":1115,"volume":716149,"rsi_14":42.06,"sma_20":1397.6,"sma_60":1627.72,"sma_120":1586.75},{"date":"2026-07-09","open":1139,"high":1193,"low":1133,"close":1155,"volume":577129,"rsi_14":33.3,"sma_20":1390.6,"sma_60":1614.83,"sma_120":1582.22},{"date":"2026-07-10","open":1155,"high":1264,"low":1145,"close":1215,"volume":534750,"rsi_14":38.15,"sma_20":1386.15,"sma_60":1604.03,"sma_120":1578.05},{"date":"2026-07-13","open":1235,"high":1279,"low":1185,"close":1194,"volume":454099,"rsi_14":18.76,"sma_20":1381.15,"sma_60":1590.93,"sma_120":1574.3},{"date":"2026-07-14","open":1186,"high":1230,"low":1160,"close":1188,"volume":590700,"rsi_14":19.44,"sma_20":1375.65,"sma_60":1578.7,"sma_120":1571.29},{"date":"2026-07-15","open":1188,"high":1249,"low":1188,"close":1220,"volume":717783,"rsi_14":24.4,"sma_20":1370.45,"sma_60":1562.28,"sma_120":1568.78},{"date":"2026-07-16","open":1150,"high":1194,"low":1107,"close":1169,"volume":982141,"rsi_14":28.26,"sma_20":1363.35,"sma_60":1545.77,"sma_120":1566.06},{"date":"2026-07-20","open":1169,"high":1200,"low":1129,"close":1138,"volume":381883,"rsi_14":20.21,"sma_20":1344.6,"sma_60":1528.07,"sma_120":1562.62},{"date":"2026-07-21","open":1150,"high":1197,"low":1117,"close":1149,"volume":332833,"rsi_14":23.14,"sma_20":1328.35,"sma_60":1514.83,"sma_120":1558.77},{"date":"2026-07-22","open":1160,"high":1190,"low":1158,"close":1170,"volume":255738,"rsi_14":28.52,"sma_20":1300.35,"sma_60":1503.38,"sma_120":1555.08},{"date":"2026-07-23","open":1210,"high":1280,"low":1173,"close":1233,"volume":593257,"rsi_14":39.96,"sma_20":1277.3,"sma_60":1494.07,"sma_120":1551.17},{"date":"2026-07-24","open":1233,"high":1233,"low":1142,"close":1151,"volume":663760,"rsi_14":35.25,"sma_20":1253.6,"sma_60":1482.22,"sma_120":1546.45},{"date":"2026-07-27","open":1160,"high":1168,"low":1113,"close":1141,"volume":467017,"rsi_14":43.16,"sma_20":1237.35,"sma_60":1469.35,"sma_120":1541.35},{"date":"2026-07-28","open":1141,"high":1155,"low":1088,"close":1115,"volume":634555,"rsi_14":43.49,"sma_20":1216.75,"sma_60":1456.43,"sma_120":1536.45},{"date":"2026-07-29","open":1120,"high":1148,"low":1010,"close":1040,"volume":906490,"rsi_14":42.91,"sma_20":1194.7,"sma_60":1442.35,"sma_120":1530.83},{"date":"2026-07-30","open":1030,"high":1094,"low":1030,"close":1065,"volume":532302,"rsi_14":41.25,"sma_20":1177.1,"sma_60":1429.9,"sma_120":1526.0},{"date":"2026-07-31","open":1070,"high":1131,"low":1050,"close":1125,"volume":671646,"rsi_14":41.25,"sma_20":1166.0,"sma_60":1419.02,"sma_120":1521.46},{"date":"2026-08-03","open":1139,"high":1190,"low":1083,"close":1139,"volume":498449,"rsi_14":44.58,"sma_20":1155.9,"sma_60":1409.8,"sma_120":1517.06},{"date":"2026-08-04","open":1150,"high":1287,"low":1150,"close":1230,"volume":1421465,"rsi_14":53.55,"sma_20":1156.75,"sma_60":1401.88,"sma_120":1514.78},{"date":"2026-08-05","open":1150,"high":1183,"low":1081,"close":1118,"volume":2166280,"rsi_14":42.41,"sma_20":1153.5,"sma_60":1391.93,"sma_120":1511.68},{"date":"2026-08-06","open":1118,"high":1118,"low":1027,"close":1043,"volume":1462804,"rsi_14":40.95,"sma_20":1149.9,"sma_60":1381.0,"sma_120":1506.27},{"date":"2026-08-07","open":1053,"high":1068,"low":1011,"close":1024,"volume":881368,"rsi_14":41.67,"sma_20":1143.35,"sma_60":1370.57,"sma_120":1500.94},{"date":"2026-08-10","open":1030,"high":1075,"low":1010,"close":1065,"volume":978108,"rsi_14":44.12,"sma_20":1135.85,"sma_60":1360.77,"sma_120":1494.85},{"date":"2026-08-11","open":1065,"high":1092,"low":1053,"close":1088,"volume":680916,"rsi_14":44.27,"sma_20":1130.55,"sma_60":1350.67,"sma_120":1489.48},{"date":"2026-08-12","open":1098,"high":1100,"low":1044,"close":1081,"volume":773515,"rsi_14":38.48,"sma_20":1125.2,"sma_60":1340.97,"sma_120":1484.11},{"date":"2026-08-13","open":1089,"high":1097,"low":1031,"close":1050,"volume":895658,"rsi_14":41.71,"sma_20":1116.7,"sma_60":1330.02,"sma_120":1479.18},{"date":"2026-08-14","open":1047,"high":1057,"low":926,"close":970,"volume":2077828,"rsi_14":37.41,"sma_20":1106.75,"sma_60":1316.13,"sma_120":1473.63},{"date":"2026-08-18","open":983,"high":1038,"low":961,"close":999,"volume":1224914,"rsi_14":41.5,"sma_20":1099.8,"sma_60":1301.45,"sma_120":1468.64},{"date":"2026-08-19","open":999,"high":1005,"low":962,"close":972,"volume":701076,"rsi_14":44.64,"sma_20":1090.95,"sma_60":1289.15,"sma_120":1463.78},{"date":"2026-08-20","open":973,"high":1023,"low":972,"close":1000,"volume":722234,"rsi_14":44.9,"sma_20":1082.45,"sma_60":1275.47,"sma_120":1461.67},{"date":"2026-08-21","open":1017,"high":1023,"low":976,"close":1000,"volume":676836,"rsi_14":39.17,"sma_20":1070.8,"sma_60":1262.9,"sma_120":1459.62},{"date":"2026-08-24","open":1015,"high":1029,"low":980,"close":1000,"volume":520289,"rsi_14":37.66,"sma_20":1063.25,"sma_60":1251.07,"sma_120":1456.36},{"date":"2026-08-25","open":999,"high":1005,"low":961,"close":991,"volume":440586,"rsi_14":25.16,"sma_20":1055.75,"sma_60":1240.43,"sma_120":1453.38},{"date":"2026-08-26","open":992,"high":1010,"low":958,"close":964,"volume":657199,"rsi_14":30.56,"sma_20":1048.2,"sma_60":1230.25,"sma_120":1450.83},{"date":"2026-08-27","open":965,"high":997,"low":951,"close":953,"volume":394985,"rsi_14":36.45,"sma_20":1043.85,"sma_60":1221.87,"sma_120":1448.98},{"date":"2026-08-28","open":969,"high":986,"low":954,"close":970,"volume":316926,"rsi_14":41.82,"sma_20":1039.1,"sma_60":1213.28,"sma_120":1446.13},{"date":"2026-08-31","open":990,"high":990,"low":936,"close":958,"volume":339107,"rsi_14":32.23,"sma_20":1030.75,"sma_60":1205.58,"sma_120":1442.95},{"date":"2026-09-01","open":961,"high":1025,"low":956,"close":1011,"volume":544066,"rsi_14":38.37,"sma_20":1024.35,"sma_60":1198.97,"sma_120":1440.72},{"date":"2026-09-02","open":1001,"high":1007,"low":965,"close":965,"volume":422299,"rsi_14":34.32,"sma_20":1011.1,"sma_60":1193.13,"sma_120":1437.47},{"date":"2026-09-03","open":966,"high":997,"low":966,"close":986,"volume":253723,"rsi_14":41.11,"sma_20":1004.5,"sma_60":1187.75,"sma_120":1434.23},{"date":"2026-09-04","open":981,"high":1024,"low":981,"close":1013,"volume":401262,"rsi_14":57.0,"sma_20":1003.0,"sma_60":1183.5,"sma_120":1431.57},{"date":"2026-09-07","open":1013,"high":1022,"low":998,"close":1019,"volume":227893,"rsi_14":53.52,"sma_20":1002.75,"sma_60":1178.9,"sma_120":1428.65},{"date":"2026-09-08","open":1019,"high":1022,"low":961,"close":1000,"volume":410307,"rsi_14":55.07,"sma_20":999.5,"sma_60":1173.83,"sma_120":1425.43},{"date":"2026-09-09","open":981,"high":997,"low":968,"close":973,"volume":335929,"rsi_14":45.09,"sma_20":993.75,"sma_60":1168.48,"sma_120":1420.87},{"date":"2026-09-10","open":973,"high":986,"low":969,"close":979,"volume":264251,"rsi_14":46.26,"sma_20":988.65,"sma_60":1163.17,"sma_120":1417.09},{"date":"2026-09-11","open":974,"high":982,"low":923,"close":934,"volume":601718,"rsi_14":39.88,"sma_20":982.85,"sma_60":1156.67,"sma_120":1413.22},{"date":"2026-09-14","open":934,"high":934,"low":816,"close":839,"volume":1189850,"rsi_14":31.55,"sma_20":976.3,"sma_60":1148.8,"sma_120":1408.62},{"date":"2026-09-15","open":828,"high":844,"low":787,"close":841,"volume":730232,"rsi_14":34.11,"sma_20":968.4,"sma_60":1137.6,"sma_120":1404.0},{"date":"2026-09-16","open":847,"high":914,"low":841,"close":882,"volume":843638,"rsi_14":41.49,"sma_20":963.9,"sma_60":1127.73,"sma_120":1399.02},{"date":"2026-09-17","open":881,"high":939,"low":881,"close":910,"volume":451508,"rsi_14":42.99,"sma_20":959.4,"sma_60":1114.07,"sma_120":1393.88},{"date":"2026-09-18","open":910,"high":920,"low":888,"close":907,"volume":248798,"rsi_14":43.91,"sma_20":954.75,"sma_60":1100.95,"sma_120":1387.96},{"date":"2026-09-21","open":904,"high":910,"low":870,"close":880,"volume":245413,"rsi_14":33.33,"sma_20":948.75,"sma_60":1088.53,"sma_120":1380.05},{"date":"2026-09-22","open":890,"high":912,"low":886,"close":899,"volume":229117,"rsi_14":40.98,"sma_20":944.15,"sma_60":1079.08,"sma_120":1372.58},{"date":"2026-09-23","open":898,"high":949,"low":898,"close":939,"volume":357941,"rsi_14":43.9,"sma_20":942.9,"sma_60":1069.28,"sma_120":1366.87},{"date":"2026-09-28","open":939,"high":1083,"low":939,"close":993,"volume":1044458,"rsi_14":47.57,"sma_20":944.9,"sma_60":1061.15,"sma_120":1361.39},{"date":"2026-09-29","open":1007,"high":1007,"low":950,"close":966,"volume":238413,"rsi_14":43.88,"sma_20":944.7,"sma_60":1053.63,"sma_120":1356.32},{"date":"2026-09-30","open":966,"high":969,"low":947,"close":951,"volume":152488,"rsi_14":44.29,"sma_20":944.35,"sma_60":1047.03,"sma_120":1351.15},{"date":"2026-10-01","open":952,"high":1040,"low":940,"close":990,"volume":243923,"rsi_14":51.93,"sma_20":943.3,"sma_60":1041.18,"sma_120":1345.92},{"date":"2026-10-02","open":982,"high":1000,"low":978,"close":998,"volume":154296,"rsi_14":52.14,"sma_20":944.95,"sma_60":1037.6,"sma_120":1341.06},{"date":"2026-10-06","open":1000,"high":1012,"low":971,"close":994,"volume":163095,"rsi_14":57.46,"sma_20":945.35,"sma_60":1034.45,"sma_120":1335.77},{"date":"2026-10-07","open":1009,"high":1009,"low":969,"close":996,"volume":265081,"rsi_14":75.4,"sma_20":944.5,"sma_60":1032.47,"sma_120":1330.09},{"date":"2026-10-08","open":1000,"high":1010,"low":971,"close":990,"volume":136360,"rsi_14":73.8,"sma_20":943.05,"sma_60":1029.72,"sma_120":1322.28},{"date":"2026-10-12","open":990,"high":999,"low":916,"close":938,"volume":319368,"rsi_14":58.64,"sma_20":939.95,"sma_60":1025.1,"sma_120":1314.57},{"date":"2026-10-13","open":949,"high":949,"low":883,"close":923,"volume":329272,"rsi_14":52.09,"sma_20":937.45,"sma_60":1020.58,"sma_120":1305.76},{"date":"2026-10-14","open":920,"high":950,"low":917,"close":945,"volume":169531,"rsi_14":55.76,"sma_20":935.75,"sma_60":1016.53,"sma_120":1297.62},{"date":"2026-10-15","open":929,"high":929,"low":893,"close":908,"volume":342888,"rsi_14":54.12,"sma_20":934.45,"sma_60":1011.33,"sma_120":1286.81},{"date":"2026-10-16","open":904,"high":933,"low":865,"close":927,"volume":297827,"rsi_14":54.12,"sma_20":938.85,"sma_60":1007.3,"sma_120":1276.53},{"date":"2026-10-19","open":927,"high":988,"low":927,"close":988,"volume":327679,"rsi_14":56.79,"sma_20":946.2,"sma_60":1004.8,"sma_120":1266.43},{"date":"2026-10-20","open":964,"high":1020,"low":962,"close":1002,"volume":358641,"rsi_14":51.4,"sma_20":952.2,"sma_60":1002.35,"sma_120":1258.59},{"date":"2026-10-21","open":1002,"high":1018,"low":980,"close":996,"volume":185893,"rsi_14":55.0,"sma_20":956.5,"sma_60":999.45,"sma_120":1251.42},{"date":"2026-10-22","open":990,"high":990,"low":940,"close":965,"volume":143472,"rsi_14":52.22,"sma_20":959.4,"sma_60":994.98,"sma_120":1244.53},{"date":"2026-10-23","open":919,"high":949,"low":904,"close":947,"volume":256568,"rsi_14":42.71,"sma_20":962.75,"sma_60":991.58,"sma_120":1236.9}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.15,"ttm_eps":null,"close":5010.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.93,"ttm_eps":null,"close":4750.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4.21,"ttm_eps":null,"close":3860.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":4.09,"ttm_eps":null,"close":3580.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.39,"ttm_eps":null,"close":3600.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":5.1,"ttm_eps":null,"close":3850.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.49,"ttm_eps":null,"close":1782.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.64,"ttm_eps":null,"close":1625.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.67,"ttm_eps":null,"close":1481.0}],"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":"아미코젠","phase":"above-fold","symbol_resolved":true}