{"status":"ok","report":{"price_analysis":{"current":1650.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":1650.0,"low_30d":1650.0},"summary":"케이이엠텍(106080)은 Technology 섹터 KR 시장 종목입니다, 시가총액 95.10억. 현재가 1,650원, 전일 대비 +0.0%, 30일 +0.0%. ROE -10.4%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -10.4%로 적자 상태입니다. 시가총액 95.10억. 매출 35.39억, 영업이익 -116.03억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.41,"roe":-10.38,"eps":-419.39,"revenue":3538841947.0,"operating_income":-11602553775.0,"net_income":-12499245240.0,"market_cap":9509999400,"profit_margin":-353.2,"roa":-4.28,"operating_margin":-327.86,"gross_margin":6.09,"debt_ratio":1.4252679600061433,"total_assets":56463625682.0,"total_equity":23281396783.0,"total_debt":33182228899.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-0.00)가 시그널선(-0.00)을 상회합니다(골든크로스). SMA20 1650, SMA60 1650 — 혼조세입니다.","trend":"상승","grade":"C","comment":"상승 추세, RSI 100","rsi_14":100.0,"macd":-0.0022406147277251875,"macd_signal":-0.003295015335944393,"sma_20":1650.0,"sma_60":1650.0,"bb_upper":1650.0,"bb_lower":1650.0,"atr_14":0.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":0,"institution_net":0,"retail_net":0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -419, PBR 0.41x) — 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 -419원"}]},"growth":{"grade":"D","percentile":42,"summary":"매출 -61.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-61.4,"unit":"%","percentile":16,"direction":"higher_better"},{"name":"영업이익 성장률","value":17.0,"unit":"%","percentile":68,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -10.4%","metrics":[{"name":"ROE","value":-10.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-327.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-353.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-4.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":73,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":15,"summary":"유동비율 0.2x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":0.17,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.42,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-11.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -419, PBR 0.41x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -61.4%"},"profitability":{"grade":"C","reason":"ROE -10.4%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-4.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-10.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-20.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.43,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":6.09,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-327.86,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-353.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.41,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":2.41,"pbr_5y_low":0.17,"pbr_5y_avg":0.74,"pbr_percentile":66.7,"per_5y_median":null,"pbr_5y_median":0.37,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.96},{"quarter":"2024-Q3","per":null,"pbr":2.41},{"quarter":"2024-Q4","per":null,"pbr":0.37},{"quarter":"2025-Q1","per":null,"pbr":0.32},{"quarter":"2025-Q2","per":null,"pbr":0.42},{"quarter":"2025-Q3","per":null,"pbr":0.27},{"quarter":"2025-Q4","per":null,"pbr":0.17},{"quarter":"2026-Q1","per":null,"pbr":0.36},{"quarter":"2026-Q2","per":null,"pbr":0.41},{"quarter":"현재","per":null,"pbr":0.41}],"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":"Technology","industry":"ELECTRONIC COMPONENTS"},"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":"0.4배"},{"label":"ROE","value":"-10.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","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":"2026-10-23T22:45:37.783783+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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":-0.10382520445530263,"dividend_yield":null,"eps":-419.39,"revenue":306343103.0,"operating_income":-2620013424.0,"net_income":-2417195781.0,"market_cap":null,"profit_margin":-7.8904853980016,"operating_margin":-8.552545816577434,"roa":-0.04280978686373263,"gross_margin":0.06088649888749087,"total_equity":23281396783.0,"total_assets":56463625682.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.32,"roe":-0.15267728816097742,"dividend_yield":null,"eps":-704.6,"revenue":793743365.0,"operating_income":-3156125316.0,"net_income":-4059752238.0,"market_cap":9510000000.0,"profit_margin":-5.114691242804908,"operating_margin":-3.976254108278436,"roa":-0.07469171397308709,"gross_margin":0.08226675507391486,"total_equity":26590413590.0,"total_assets":54353448623.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.18087657387655345,"dividend_yield":null,"eps":-941.84,"revenue":940617659.0,"operating_income":-3703233317.0,"net_income":-5426702887.0,"market_cap":null,"profit_margin":-5.769297264490332,"operating_margin":-3.9370229567420867,"roa":-0.10382499695574546,"gross_margin":-0.3010335541659228,"total_equity":30002242804.0,"total_assets":52267787586.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.017552099185150036,"dividend_yield":null,"eps":-103.37,"revenue":1498137820.0,"operating_income":-2123181718.0,"net_income":-595594334.0,"market_cap":null,"profit_margin":-0.397556437097356,"operating_margin":-1.4172138835664665,"roa":-0.010238511165028597,"gross_margin":-0.004545537739645342,"total_equity":33932940312.0,"total_assets":58171967037.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.12350348855121998,"dividend_yield":null,"eps":-607.93,"revenue":1896994738.0,"operating_income":-1970670527.0,"net_income":-3502779578.0,"market_cap":null,"profit_margin":-1.8464888214149595,"operating_margin":-1.038838162027627,"roa":-0.07099214747324482,"gross_margin":-0.08746382405621622,"total_equity":28361786530.0,"total_assets":49340380629.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.09584117231517726,"dividend_yield":null,"eps":-526.89,"revenue":3237986913.0,"operating_income":-1311665780.0,"net_income":-3035846567.0,"market_cap":null,"profit_margin":-0.9375722164940078,"operating_margin":-0.4050868070942077,"roa":-0.059495141562874734,"gross_margin":0.135649580681304,"total_equity":31675807940.0,"total_assets":51026797941.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.004795278055792489,"dividend_yield":null,"eps":28.91,"revenue":4392393771.0,"operating_income":-610598331.0,"net_income":166557613.0,"market_cap":null,"profit_margin":0.03791955404810631,"operating_margin":-0.13901265752432468,"roa":0.0029680315462252784,"gross_margin":0.07431046213456621,"total_equity":34733671554.0,"total_assets":56117197680.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.44427639674852865,"dividend_yield":null,"eps":-617.47,"revenue":4462573584.0,"operating_income":-1501961981.0,"net_income":-3557729389.0,"market_cap":null,"profit_margin":-0.797237137277869,"operating_margin":-0.33656856357172393,"roa":-0.11983829729672654,"gross_margin":0.06194117627349806,"total_equity":8007918978.0,"total_assets":29687749820.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.045799953686694594,"dividend_yield":null,"eps":88.99,"revenue":4497311743.0,"operating_income":-1102312999.0,"net_income":512757920.0,"market_cap":null,"profit_margin":0.11401431550705823,"operating_margin":-0.24510486752797025,"roa":0.015958700220168553,"gross_margin":0.10123833170085848,"total_equity":11195599094.0,"total_assets":32130305910.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.14634741975827378,"dividend_yield":null,"eps":-262.61,"revenue":4264452898.0,"operating_income":-1133067371.0,"net_income":-1513087104.0,"market_cap":null,"profit_margin":-0.35481388590541774,"operating_margin":-0.26570052433488034,"roa":-0.04280319166788761,"gross_margin":0.07919062704582369,"total_equity":10339007729.0,"total_assets":35349866331.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.6921813462178064,"dividend_yield":null,"eps":-1433.89,"revenue":null,"operating_income":-1395188719.0,"net_income":-8261827632.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.3657042595553314,"gross_margin":null,"total_equity":11935929330.0,"total_assets":22591554285.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.06337296673144205,"dividend_yield":null,"eps":-75.0,"revenue":1342334813.0,"operating_income":-770449529.0,"net_income":-1113656425.0,"market_cap":null,"profit_margin":-0.8296413191512749,"operating_margin":-0.5739622645099349,"roa":-0.044153627614875166,"gross_margin":0.04774003726892837,"total_equity":17573051767.0,"total_assets":25222308679.0}],"current_price":1650.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":51165.0},{"date":"2016-10-25","close":50146.0},{"date":"2016-10-26","close":48941.0},{"date":"2016-10-27","close":49641.0},{"date":"2016-10-28","close":49513.0},{"date":"2016-10-31","close":46776.0},{"date":"2016-11-01","close":47224.0},{"date":"2016-11-02","close":45695.0},{"date":"2016-11-03","close":45247.0},{"date":"2016-11-04","close":47031.0},{"date":"2016-11-07","close":47474.0},{"date":"2016-11-08","close":46521.0},{"date":"2016-11-09","close":43978.0},{"date":"2016-11-10","close":45695.0},{"date":"2016-11-11","close":45119.0},{"date":"2016-11-14","close":45885.0},{"date":"2016-11-15","close":46330.0},{"date":"2016-11-16","close":47346.0},{"date":"2016-11-17","close":49003.0},{"date":"2016-11-18","close":44927.0},{"date":"2016-11-21","close":43906.0},{"date":"2016-11-22","close":43533.0},{"date":"2016-11-23","close":40858.0},{"date":"2016-11-24","close":39902.0},{"date":"2016-11-25","close":39902.0},{"date":"2016-11-28","close":39902.0},{"date":"2016-11-29","close":41939.0},{"date":"2016-11-30","close":41494.0},{"date":"2016-12-01","close":41684.0},{"date":"2016-12-02","close":41684.0},{"date":"2016-12-05","close":41366.0},{"date":"2016-12-06","close":42890.0},{"date":"2016-12-07","close":41236.0},{"date":"2016-12-08","close":41684.0},{"date":"2016-12-09","close":41494.0},{"date":"2016-12-12","close":44039.0},{"date":"2016-12-13","close":44039.0},{"date":"2016-12-14","close":44804.0},{"date":"2016-12-15","close":44927.0},{"date":"2016-12-16","close":44039.0},{"date":"2016-12-19","close":44676.0},{"date":"2016-12-20","close":44551.0},{"date":"2016-12-21","close":44676.0},{"date":"2016-12-22","close":44739.0},{"date":"2016-12-23","close":46268.0},{"date":"2016-12-26","close":45377.0},{"date":"2016-12-27","close":44551.0},{"date":"2016-12-28","close":45572.0},{"date":"2016-12-29","close":44551.0},{"date":"2017-01-02","close":46716.0},{"date":"2017-01-03","close":47982.0},{"date":"2017-01-04","close":47604.0},{"date":"2017-01-05","close":47922.0},{"date":"2017-01-06","close":48555.0},{"date":"2017-01-09","close":47795.0},{"date":"2017-01-10","close":46841.0},{"date":"2017-01-11","close":48242.0},{"date":"2017-01-12","close":48242.0},{"date":"2017-01-13","close":48242.0},{"date":"2017-01-16","close":47096.0},{"date":"2017-01-17","close":47346.0},{"date":"2017-01-18","close":46716.0},{"date":"2017-01-19","close":46330.0},{"date":"2017-01-20","close":45695.0},{"date":"2017-01-23","close":44676.0},{"date":"2017-01-24","close":58109.0},{"date":"2017-01-25","close":58296.0},{"date":"2017-01-26","close":53077.0},{"date":"2017-01-31","close":52444.0},{"date":"2017-02-01","close":52314.0},{"date":"2017-02-02","close":47284.0},{"date":"2017-02-03","close":47604.0},{"date":"2017-02-06","close":46716.0},{"date":"2017-02-07","close":46458.0},{"date":"2017-02-08","close":44869.0},{"date":"2017-02-09","close":44927.0},{"date":"2017-02-10","close":42447.0},{"date":"2017-02-13","close":42702.0},{"date":"2017-02-14","close":40858.0},{"date":"2017-02-15","close":41301.0},{"date":"2017-02-16","close":42064.0},{"date":"2017-02-17","close":43340.0},{"date":"2017-02-20","close":43656.0},{"date":"2017-02-21","close":42890.0},{"date":"2017-02-22","close":42387.0},{"date":"2017-02-23","close":41048.0},{"date":"2017-02-24","close":40410.0},{"date":"2017-02-27","close":39647.0},{"date":"2017-02-28","close":45572.0},{"date":"2017-03-02","close":46203.0},{"date":"2017-03-03","close":46521.0},{"date":"2017-03-06","close":47224.0},{"date":"2017-03-07","close":48242.0},{"date":"2017-03-08","close":48179.0},{"date":"2017-03-09","close":48878.0},{"date":"2017-03-10","close":49386.0},{"date":"2017-03-13","close":48815.0},{"date":"2017-03-14","close":51042.0},{"date":"2017-03-15","close":53969.0},{"date":"2017-03-16","close":51548.0},{"date":"2017-03-17","close":51675.0},{"date":"2017-03-20","close":49894.0},{"date":"2017-03-21","close":60588.0},{"date":"2017-03-22","close":57788.0},{"date":"2017-03-23","close":58554.0},{"date":"2017-03-24","close":55498.0},{"date":"2017-03-27","close":53332.0},{"date":"2017-03-28","close":54858.0},{"date":"2017-03-29","close":54858.0},{"date":"2017-03-30","close":54477.0},{"date":"2017-03-31","close":53969.0},{"date":"2017-04-03","close":54858.0},{"date":"2017-04-04","close":51675.0},{"date":"2017-04-05","close":51811.0},{"date":"2017-04-06","close":51811.0},{"date":"2017-04-07","close":48878.0},{"date":"2017-04-10","close":45309.0},{"date":"2017-04-11","close":45184.0},{"date":"2017-04-12","close":45822.0},{"date":"2017-04-13","close":45695.0},{"date":"2017-04-14","close":43906.0},{"date":"2017-04-17","close":44293.0},{"date":"2017-04-18","close":45437.0},{"date":"2017-04-19","close":46716.0},{"date":"2017-04-20","close":46075.0},{"date":"2017-04-21","close":46458.0},{"date":"2017-04-24","close":43403.0},{"date":"2017-04-25","close":47346.0},{"date":"2017-04-26","close":47346.0},{"date":"2017-04-27","close":47346.0},{"date":"2017-04-28","close":47346.0},{"date":"2017-05-02","close":47346.0},{"date":"2017-05-04","close":47346.0},{"date":"2017-05-08","close":47346.0},{"date":"2017-05-10","close":47346.0},{"date":"2017-05-11","close":47346.0},{"date":"2017-05-12","close":47346.0},{"date":"2017-05-15","close":47346.0},{"date":"2017-05-16","close":47346.0},{"date":"2017-05-17","close":47346.0},{"date":"2017-05-18","close":47346.0},{"date":"2017-05-19","close":47346.0},{"date":"2017-05-22","close":47346.0},{"date":"2017-05-23","close":47857.0},{"date":"2017-05-24","close":46203.0},{"date":"2017-05-25","close":50021.0},{"date":"2017-05-26","close":49003.0},{"date":"2017-05-29","close":49128.0},{"date":"2017-05-30","close":51104.0},{"date":"2017-05-31","close":49894.0},{"date":"2017-06-01","close":49198.0},{"date":"2017-06-02","close":48622.0},{"date":"2017-06-05","close":47474.0},{"date":"2017-06-07","close":46203.0},{"date":"2017-06-08","close":46140.0},{"date":"2017-06-09","close":46075.0},{"date":"2017-06-12","close":45572.0},{"date":"2017-06-13","close":45950.0},{"date":"2017-06-14","close":49957.0},{"date":"2017-06-15","close":49003.0},{"date":"2017-06-16","close":48492.0},{"date":"2017-06-19","close":46140.0},{"date":"2017-06-20","close":45755.0},{"date":"2017-06-21","close":45695.0},{"date":"2017-06-22","close":44551.0},{"date":"2017-06-23","close":43023.0},{"date":"2017-06-26","close":41426.0},{"date":"2017-06-27","close":41366.0},{"date":"2017-06-28","close":40918.0},{"date":"2017-06-29","close":40603.0},{"date":"2017-06-30","close":40603.0},{"date":"2017-07-03","close":40790.0},{"date":"2017-07-04","close":41111.0},{"date":"2017-07-05","close":40986.0},{"date":"2017-07-06","close":40986.0},{"date":"2017-07-07","close":40663.0},{"date":"2017-07-10","close":40350.0},{"date":"2017-07-11","close":39262.0},{"date":"2017-07-12","close":37167.0},{"date":"2017-07-13","close":37105.0},{"date":"2017-07-14","close":35638.0},{"date":"2017-07-17","close":36462.0},{"date":"2017-07-18","close":36401.0},{"date":"2017-07-19","close":37292.0},{"date":"2017-07-20","close":37292.0},{"date":"2017-07-21","close":37228.0},{"date":"2017-07-24","close":36842.0},{"date":"2017-07-25","close":35380.0},{"date":"2017-07-26","close":36592.0},{"date":"2017-07-27","close":35638.0},{"date":"2017-07-28","close":33980.0},{"date":"2017-07-31","close":31180.0},{"date":"2017-08-01","close":31052.0},{"date":"2017-08-02","close":31497.0},{"date":"2017-08-03","close":30544.0},{"date":"2017-08-04","close":30797.0},{"date":"2017-08-07","close":32135.0},{"date":"2017-08-08","close":32195.0},{"date":"2017-08-09","close":31369.0},{"date":"2017-08-10","close":30477.0},{"date":"2017-08-11","close":29337.0},{"date":"2017-08-14","close":28950.0},{"date":"2017-08-16","close":28890.0},{"date":"2017-08-17","close":29461.0},{"date":"2017-08-18","close":30228.0},{"date":"2017-08-21","close":30036.0},{"date":"2017-08-22","close":30228.0},{"date":"2017-08-23","close":30228.0},{"date":"2017-08-24","close":31117.0},{"date":"2017-08-25","close":31180.0},{"date":"2017-08-28","close":30927.0},{"date":"2017-08-29","close":31310.0},{"date":"2017-08-30","close":31052.0},{"date":"2017-08-31","close":31815.0},{"date":"2017-09-01","close":32390.0},{"date":"2017-09-04","close":31945.0},{"date":"2017-09-05","close":31497.0},{"date":"2017-09-06","close":31497.0},{"date":"2017-09-07","close":31815.0},{"date":"2017-09-08","close":32326.0},{"date":"2017-09-11","close":42002.0},{"date":"2017-09-12","close":39074.0},{"date":"2017-09-13","close":37993.0},{"date":"2017-09-14","close":37355.0},{"date":"2017-09-15","close":35893.0},{"date":"2017-09-18","close":36842.0},{"date":"2017-09-19","close":35763.0},{"date":"2017-09-20","close":35253.0},{"date":"2017-09-21","close":36146.0},{"date":"2017-09-22","close":36659.0},{"date":"2017-09-25","close":36271.0},{"date":"2017-09-26","close":37610.0},{"date":"2017-09-27","close":37861.0},{"date":"2017-09-28","close":38946.0},{"date":"2017-09-29","close":44609.0},{"date":"2017-10-10","close":43213.0},{"date":"2017-10-11","close":44551.0},{"date":"2017-10-12","close":44927.0},{"date":"2017-10-13","close":43656.0},{"date":"2017-10-16","close":41426.0},{"date":"2017-10-17","close":42324.0},{"date":"2017-10-18","close":42324.0},{"date":"2017-10-19","close":39391.0},{"date":"2017-10-20","close":38506.0},{"date":"2017-10-23","close":39837.0},{"date":"2017-10-24","close":39902.0},{"date":"2017-10-25","close":41684.0},{"date":"2017-10-26","close":41874.0},{"date":"2017-10-27","close":42132.0},{"date":"2017-10-30","close":41236.0},{"date":"2017-10-31","close":41494.0},{"date":"2017-11-01","close":44101.0},{"date":"2017-11-02","close":41622.0},{"date":"2017-11-03","close":40220.0},{"date":"2017-11-06","close":40090.0},{"date":"2017-11-07","close":39391.0},{"date":"2017-11-08","close":38246.0},{"date":"2017-11-09","close":38375.0},{"date":"2017-11-10","close":38311.0},{"date":"2017-11-13","close":38691.0},{"date":"2017-11-14","close":39585.0},{"date":"2017-11-15","close":38436.0},{"date":"2017-11-16","close":39332.0},{"date":"2017-11-17","close":39585.0},{"date":"2017-11-20","close":39585.0},{"date":"2017-11-21","close":39522.0},{"date":"2017-11-22","close":38506.0},{"date":"2017-11-23","close":38819.0},{"date":"2017-11-24","close":39074.0},{"date":"2017-11-27","close":39522.0},{"date":"2017-11-28","close":38246.0},{"date":"2017-11-29","close":38246.0},{"date":"2017-11-30","close":37993.0},{"date":"2017-12-01","close":39391.0},{"date":"2017-12-04","close":39332.0},{"date":"2017-12-05","close":39837.0},{"date":"2017-12-06","close":39710.0},{"date":"2017-12-07","close":38629.0},{"date":"2017-12-08","close":37545.0},{"date":"2017-12-11","close":36592.0},{"date":"2017-12-12","close":34938.0},{"date":"2017-12-13","close":34938.0},{"date":"2017-12-14","close":34938.0},{"date":"2017-12-15","close":35068.0},{"date":"2017-12-18","close":34362.0},{"date":"2017-12-19","close":34427.0},{"date":"2017-12-20","close":35000.0},{"date":"2017-12-21","close":35000.0},{"date":"2017-12-22","close":34938.0},{"date":"2017-12-26","close":33917.0},{"date":"2017-12-27","close":34112.0},{"date":"2017-12-28","close":33409.0},{"date":"2018-01-02","close":26281.9727},{"date":"2018-01-03","close":26630.4082},{"date":"2018-01-04","close":26530.8555},{"date":"2018-01-05","close":27277.502},{"date":"2018-01-08","close":29766.3262},{"date":"2018-01-09","close":31906.7129},{"date":"2018-01-10","close":32304.9258},{"date":"2018-01-11","close":32354.7012},{"date":"2018-01-12","close":32155.5957},{"date":"2018-01-15","close":32553.8066},{"date":"2018-01-16","close":32255.1484},{"date":"2018-01-17","close":32006.2656},{"date":"2018-01-18","close":31807.1602},{"date":"2018-01-19","close":31856.9375},{"date":"2018-01-22","close":31856.9375},{"date":"2018-01-23","close":31110.2891},{"date":"2018-01-24","close":31458.7246},{"date":"2018-01-25","close":32056.043},{"date":"2018-01-26","close":33300.4531},{"date":"2018-01-29","close":33101.3477},{"date":"2018-01-30","close":31657.8301},{"date":"2018-01-31","close":32255.1484},{"date":"2018-02-01","close":32006.2656},{"date":"2018-02-02","close":31458.7246},{"date":"2018-02-05","close":30512.9727},{"date":"2018-02-06","close":30612.5254},{"date":"2018-02-07","close":28920.125},{"date":"2018-02-08","close":29467.666},{"date":"2018-02-09","close":29268.5605},{"date":"2018-02-12","close":29368.1133},{"date":"2018-02-13","close":29567.2188},{"date":"2018-02-14","close":29169.0078},{"date":"2018-02-19","close":29865.8789},{"date":"2018-02-20","close":31608.0547},{"date":"2018-02-21","close":31359.1719},{"date":"2018-02-22","close":31408.9492},{"date":"2018-02-23","close":30911.1836},{"date":"2018-02-26","close":31110.2891},{"date":"2018-02-27","close":30363.6426},{"date":"2018-02-28","close":30313.8672},{"date":"2018-03-02","close":29218.7852},{"date":"2018-03-05","close":28472.1367},{"date":"2018-03-06","close":29069.4551},{"date":"2018-03-07","close":28273.0312},{"date":"2018-03-08","close":28372.584},{"date":"2018-03-09","close":28273.0312},{"date":"2018-03-12","close":28223.2559},{"date":"2018-03-13","close":28273.0312},{"date":"2018-03-14","close":27974.373},{"date":"2018-03-15","close":27725.4902},{"date":"2018-03-16","close":28372.584},{"date":"2018-03-19","close":27526.3848},{"date":"2018-03-20","close":27426.832},{"date":"2018-03-21","close":27426.832},{"date":"2018-03-22","close":28273.0312},{"date":"2018-03-23","close":27526.3848},{"date":"2018-03-26","close":28820.5723},{"date":"2018-03-27","close":28024.1484},{"date":"2018-03-28","close":27625.9375},{"date":"2018-03-29","close":27476.6074},{"date":"2018-03-30","close":28073.9258},{"date":"2018-04-02","close":28273.0312},{"date":"2018-04-03","close":28372.584},{"date":"2018-04-04","close":29218.7852},{"date":"2018-04-05","close":29616.9961},{"date":"2018-04-06","close":30761.8555},{"date":"2018-04-09","close":30463.1953},{"date":"2018-04-10","close":30363.6426},{"date":"2018-04-11","close":30712.0781},{"date":"2018-04-12","close":30164.5371},{"date":"2018-04-13","close":29716.5488},{"date":"2018-04-16","close":30811.6309},{"date":"2018-04-17","close":30761.8555},{"date":"2018-04-18","close":30811.6309},{"date":"2018-04-19","close":30114.7598},{"date":"2018-04-20","close":30214.3145},{"date":"2018-04-23","close":29766.3262},{"date":"2018-04-24","close":30363.6426},{"date":"2018-04-25","close":32006.2656},{"date":"2018-04-26","close":38825.6406},{"date":"2018-04-27","close":38128.7695},{"date":"2018-04-30","close":41264.6875},{"date":"2018-05-02","close":38875.418},{"date":"2018-05-03","close":39074.5234},{"date":"2018-05-04","close":40020.2773},{"date":"2018-05-08","close":38576.7578},{"date":"2018-05-09","close":38626.5352},{"date":"2018-05-10","close":39721.6172},{"date":"2018-05-11","close":39124.3008},{"date":"2018-05-14","close":37631.0078},{"date":"2018-05-15","close":38626.5352},{"date":"2018-05-16","close":37830.1133},{"date":"2018-05-17","close":38875.418},{"date":"2018-05-18","close":39174.0781},{"date":"2018-05-21","close":40070.0547},{"date":"2018-05-23","close":42757.9844},{"date":"2018-05-24","close":46491.2188},{"date":"2018-05-25","close":46391.6641},{"date":"2018-05-28","close":42359.7695},{"date":"2018-05-29","close":42857.5352},{"date":"2018-05-30","close":40468.2656},{"date":"2018-05-31","close":41115.3594},{"date":"2018-06-01","close":40318.9375},{"date":"2018-06-04","close":41662.8984},{"date":"2018-06-05","close":44699.2656},{"date":"2018-06-07","close":38228.3242},{"date":"2018-06-08","close":42907.3125},{"date":"2018-06-11","close":42857.5352},{"date":"2018-06-12","close":42807.7578},{"date":"2018-06-14","close":42359.7695},{"date":"2018-06-15","close":41812.2305},{"date":"2018-06-18","close":41115.3594},{"date":"2018-06-19","close":38775.8672},{"date":"2018-06-20","close":40269.1602},{"date":"2018-06-21","close":38526.9844},{"date":"2018-06-22","close":38576.7578},{"date":"2018-06-25","close":39472.7344},{"date":"2018-06-26","close":39522.5117},{"date":"2018-06-27","close":38228.3242},{"date":"2018-06-28","close":38477.207},{"date":"2018-06-29","close":39024.7461},{"date":"2018-07-02","close":38327.8789},{"date":"2018-07-03","close":37033.6875},{"date":"2018-07-04","close":37631.0078},{"date":"2018-07-05","close":36685.2539},{"date":"2018-07-06","close":36635.4766},{"date":"2018-07-09","close":36336.8203},{"date":"2018-07-10","close":36635.4766},{"date":"2018-07-11","close":36834.582},{"date":"2018-07-12","close":34843.5234},{"date":"2018-07-13","close":36635.4766},{"date":"2018-07-16","close":36237.2656},{"date":"2018-07-17","close":35341.2891},{"date":"2018-07-18","close":35839.0547},{"date":"2018-07-19","close":35540.3945},{"date":"2018-07-20","close":35639.9492},{"date":"2018-07-23","close":34843.5234},{"date":"2018-07-24","close":34743.9727},{"date":"2018-07-25","close":34594.6406},{"date":"2018-07-26","close":34594.6406},{"date":"2018-07-27","close":35341.2891},{"date":"2018-07-30","close":38576.7578},{"date":"2018-07-31","close":39422.9609},{"date":"2018-08-01","close":37631.0078},{"date":"2018-08-02","close":35490.6172},{"date":"2018-08-03","close":35988.3828},{"date":"2018-08-06","close":35839.0547},{"date":"2018-08-07","close":35839.0547},{"date":"2018-08-08","close":35789.2773},{"date":"2018-08-09","close":36336.8203},{"date":"2018-08-10","close":36934.1367},{"date":"2018-08-13","close":35839.0547},{"date":"2018-08-14","close":35590.1719},{"date":"2018-08-16","close":34992.8555},{"date":"2018-08-17","close":34992.8555},{"date":"2018-08-20","close":34694.1953},{"date":"2018-08-21","close":34544.8672},{"date":"2018-08-22","close":34793.75},{"date":"2018-08-23","close":34843.5234},{"date":"2018-08-24","close":35341.2891},{"date":"2018-08-27","close":35988.3828},{"date":"2018-08-28","close":35689.7227},{"date":"2018-08-29","close":34743.9727},{"date":"2018-08-30","close":33748.4414},{"date":"2018-08-31","close":33698.668},{"date":"2018-09-03","close":33648.8906},{"date":"2018-09-04","close":33151.125},{"date":"2018-09-05","close":32802.6914},{"date":"2018-09-06","close":32006.2656},{"date":"2018-09-07","close":33350.2305},{"date":"2018-09-10","close":34594.6406},{"date":"2018-09-11","close":35789.2773},{"date":"2018-09-12","close":35291.5117},{"date":"2018-09-13","close":34992.8555},{"date":"2018-09-14","close":35191.9609},{"date":"2018-09-17","close":35092.4062},{"date":"2018-09-18","close":36187.4883},{"date":"2018-09-19","close":34445.3125},{"date":"2018-09-20","close":33897.7734},{"date":"2018-09-21","close":33250.6797},{"date":"2018-09-27","close":34743.9727},{"date":"2018-09-28","close":34096.8789},{"date":"2018-10-01","close":34196.4297},{"date":"2018-10-02","close":32802.6914},{"date":"2018-10-04","close":30562.748},{"date":"2018-10-05","close":30861.4082},{"date":"2018-10-08","close":30562.748},{"date":"2018-10-10","close":29119.2305},{"date":"2018-10-11","close":26530.8555},{"date":"2018-10-12","close":28024.1484},{"date":"2018-10-15","close":26580.6309},{"date":"2018-10-16","close":27377.0547},{"date":"2018-10-17","close":27377.0547},{"date":"2018-10-18","close":27377.0547},{"date":"2018-10-19","close":27377.0547},{"date":"2018-10-22","close":27377.0547},{"date":"2018-10-23","close":27377.0547},{"date":"2018-10-24","close":27377.0547},{"date":"2018-10-25","close":27377.0547},{"date":"2018-10-26","close":27377.0547},{"date":"2018-10-29","close":27377.0547},{"date":"2018-10-30","close":27377.0547},{"date":"2018-10-31","close":27377.0547},{"date":"2018-11-01","close":27377.0547},{"date":"2018-11-02","close":27377.0547},{"date":"2018-11-05","close":27377.0547},{"date":"2018-11-06","close":29318.3379},{"date":"2018-11-07","close":26879.291},{"date":"2018-11-08","close":25385.9961},{"date":"2018-11-09","close":25186.8906},{"date":"2018-11-12","close":24091.8086},{"date":"2018-11-13","close":22399.4082},{"date":"2018-11-14","close":22200.3027},{"date":"2018-11-15","close":22250.0801},{"date":"2018-11-16","close":22996.7266},{"date":"2018-11-19","close":23245.6094},{"date":"2018-11-20","close":23594.043},{"date":"2018-11-21","close":23195.832},{"date":"2018-11-22","close":23195.832},{"date":"2018-11-23","close":24290.9141},{"date":"2018-11-26","close":24589.5723},{"date":"2018-11-27","close":24141.5859},{"date":"2018-11-28","close":24440.2441},{"date":"2018-11-29","close":24091.8086},{"date":"2018-11-30","close":23992.2559},{"date":"2018-12-03","close":24042.0312},{"date":"2018-12-04","close":19611.9277},{"date":"2018-12-05","close":14982.7158},{"date":"2018-12-06","close":14186.292},{"date":"2018-12-07","close":11647.6924},{"date":"2018-12-10","close":11349.0342},{"date":"2018-12-11","close":10652.1631},{"date":"2018-12-12","close":7944.3237},{"date":"2018-12-13","close":7944.3237},{"date":"2018-12-14","close":7944.3237},{"date":"2018-12-17","close":7944.3237},{"date":"2018-12-18","close":7944.3237},{"date":"2018-12-19","close":7944.3237},{"date":"2018-12-20","close":7944.3237},{"date":"2018-12-21","close":7944.3237},{"date":"2018-12-24","close":7944.3237},{"date":"2018-12-26","close":7944.3237},{"date":"2018-12-27","close":7944.3237},{"date":"2018-12-28","close":7944.3237},{"date":"2019-01-02","close":7944.3237},{"date":"2019-01-03","close":7944.3237},{"date":"2019-01-04","close":7944.3237},{"date":"2019-01-07","close":7944.3237},{"date":"2019-01-08","close":7944.3237},{"date":"2019-01-09","close":7944.3237},{"date":"2019-01-10","close":7944.3237},{"date":"2019-01-11","close":7944.3237},{"date":"2019-01-14","close":7944.3237},{"date":"2019-01-15","close":7944.3237},{"date":"2019-01-16","close":7944.3237},{"date":"2019-01-17","close":7944.3237},{"date":"2019-01-18","close":7944.3237},{"date":"2019-01-21","close":7944.3237},{"date":"2019-01-22","close":7944.3237},{"date":"2019-01-23","close":7944.3237},{"date":"2019-01-24","close":7944.3237},{"date":"2019-01-25","close":7944.3237},{"date":"2019-01-28","close":7944.3237},{"date":"2019-01-29","close":7944.3237},{"date":"2019-01-30","close":7944.3237},{"date":"2019-01-31","close":7944.3237},{"date":"2019-02-01","close":7944.3237},{"date":"2019-02-07","close":7944.3237},{"date":"2019-02-08","close":7944.3237},{"date":"2019-02-11","close":7944.3237},{"date":"2019-02-12","close":7944.3237},{"date":"2019-02-13","close":7944.3237},{"date":"2019-02-14","close":7944.3237},{"date":"2019-02-15","close":7944.3237},{"date":"2019-02-18","close":7944.3237},{"date":"2019-02-19","close":7944.3237},{"date":"2019-02-20","close":7944.3237},{"date":"2019-02-21","close":7944.3237},{"date":"2019-02-22","close":7944.3237},{"date":"2019-02-25","close":7944.3237},{"date":"2019-02-26","close":7944.3237},{"date":"2019-02-27","close":7944.3237},{"date":"2019-02-28","close":7944.3237},{"date":"2019-03-04","close":7944.3237},{"date":"2019-03-05","close":7944.3237},{"date":"2019-03-06","close":7944.3237},{"date":"2019-03-07","close":7944.3237},{"date":"2019-03-08","close":7944.3237},{"date":"2019-03-11","close":7944.3237},{"date":"2019-03-12","close":7944.3237},{"date":"2019-03-13","close":7944.3237},{"date":"2019-03-14","close":7944.3237},{"date":"2019-03-15","close":7944.3237},{"date":"2019-03-18","close":7944.3237},{"date":"2019-03-19","close":7944.3237},{"date":"2019-03-20","close":7944.3237},{"date":"2019-03-21","close":7944.3237},{"date":"2019-03-22","close":7944.3237},{"date":"2019-03-25","close":7944.3237},{"date":"2019-03-26","close":7944.3237},{"date":"2019-03-27","close":7944.3237},{"date":"2019-03-28","close":7944.3237},{"date":"2019-03-29","close":7944.3237},{"date":"2019-04-01","close":7944.3237},{"date":"2019-04-02","close":7944.3237},{"date":"2019-04-03","close":7944.3237},{"date":"2019-04-04","close":7944.3237},{"date":"2019-04-05","close":7944.3237},{"date":"2019-04-08","close":7944.3237},{"date":"2019-04-09","close":7944.3237},{"date":"2019-04-10","close":7944.3237},{"date":"2019-04-11","close":7944.3237},{"date":"2019-04-12","close":7944.3237},{"date":"2019-04-15","close":7944.3237},{"date":"2019-04-16","close":7944.3237},{"date":"2019-04-17","close":7944.3237},{"date":"2019-04-18","close":7944.3237},{"date":"2019-04-19","close":7944.3237},{"date":"2019-04-22","close":7944.3237},{"date":"2019-04-23","close":7944.3237},{"date":"2019-04-24","close":7944.3237},{"date":"2019-04-25","close":7944.3237},{"date":"2019-04-26","close":7944.3237},{"date":"2019-04-29","close":7944.3237},{"date":"2019-04-30","close":7944.3237},{"date":"2019-05-02","close":7944.3237},{"date":"2019-05-03","close":7944.3237},{"date":"2019-05-07","close":7944.3237},{"date":"2019-05-08","close":7944.3237},{"date":"2019-05-09","close":7944.3237},{"date":"2019-05-10","close":7944.3237},{"date":"2019-05-13","close":7944.3237},{"date":"2019-05-14","close":7944.3237},{"date":"2019-05-15","close":7944.3237},{"date":"2019-05-16","close":7944.3237},{"date":"2019-05-17","close":7944.3237},{"date":"2019-05-20","close":7944.3237},{"date":"2019-05-21","close":7944.3237},{"date":"2019-05-22","close":7944.3237},{"date":"2019-05-23","close":7944.3237},{"date":"2019-05-24","close":7944.3237},{"date":"2019-05-27","close":7944.3237},{"date":"2019-05-28","close":7944.3237},{"date":"2019-05-29","close":7944.3237},{"date":"2019-05-30","close":7944.3237},{"date":"2019-05-31","close":7944.3237},{"date":"2019-06-03","close":7944.3237},{"date":"2019-06-04","close":7944.3237},{"date":"2019-06-05","close":7944.3237},{"date":"2019-06-07","close":7944.3237},{"date":"2019-06-10","close":7944.3237},{"date":"2019-06-11","close":7944.3237},{"date":"2019-06-12","close":7944.3237},{"date":"2019-06-13","close":7944.3237},{"date":"2019-06-14","close":7944.3237},{"date":"2019-06-17","close":7944.3237},{"date":"2019-06-18","close":7944.3237},{"date":"2019-06-19","close":7944.3237},{"date":"2019-06-20","close":7944.3237},{"date":"2019-06-21","close":7944.3237},{"date":"2019-06-24","close":7944.3237},{"date":"2019-06-25","close":7944.3237},{"date":"2019-06-26","close":7944.3237},{"date":"2019-06-27","close":7944.3237},{"date":"2019-06-28","close":7944.3237},{"date":"2019-07-01","close":7944.3237},{"date":"2019-07-02","close":7944.3237},{"date":"2019-07-03","close":7944.3237},{"date":"2019-07-04","close":7944.3237},{"date":"2019-07-05","close":7944.3237},{"date":"2019-07-08","close":7944.3237},{"date":"2019-07-09","close":7944.3237},{"date":"2019-07-10","close":7944.3237},{"date":"2019-07-11","close":7944.3237},{"date":"2019-07-12","close":7944.3237},{"date":"2019-07-15","close":7944.3237},{"date":"2019-07-16","close":7944.3237},{"date":"2019-07-17","close":7944.3237},{"date":"2019-07-18","close":7944.3237},{"date":"2019-07-19","close":7944.3237},{"date":"2019-07-22","close":7944.3237},{"date":"2019-07-23","close":7944.3237},{"date":"2019-07-24","close":7944.3237},{"date":"2019-07-25","close":7944.3237},{"date":"2019-07-26","close":7944.3237},{"date":"2019-07-29","close":7944.3237},{"date":"2019-07-30","close":7944.3237},{"date":"2019-07-31","close":7944.3237},{"date":"2019-08-01","close":7944.3237},{"date":"2019-08-02","close":7944.3237},{"date":"2019-08-05","close":7944.3237},{"date":"2019-08-06","close":7944.3237},{"date":"2019-08-07","close":7944.3237},{"date":"2019-08-08","close":7944.3237},{"date":"2019-08-09","close":7944.3237},{"date":"2019-08-12","close":7944.3237},{"date":"2019-08-13","close":7944.3237},{"date":"2019-08-14","close":7944.3237},{"date":"2019-08-16","close":7944.3237},{"date":"2019-08-19","close":7944.3237},{"date":"2019-08-20","close":7944.3237},{"date":"2019-08-21","close":7944.3237},{"date":"2019-08-22","close":7944.3237},{"date":"2019-08-23","close":7944.3237},{"date":"2019-08-26","close":7944.3237},{"date":"2019-08-27","close":7944.3237},{"date":"2019-08-28","close":7944.3237},{"date":"2019-08-29","close":7944.3237},{"date":"2019-08-30","close":7944.3237},{"date":"2019-09-02","close":7944.3237},{"date":"2019-09-03","close":7944.3237},{"date":"2019-09-04","close":7944.3237},{"date":"2019-09-05","close":7944.3237},{"date":"2019-09-06","close":7944.3237},{"date":"2019-09-09","close":7944.3237},{"date":"2019-09-10","close":7944.3237},{"date":"2019-09-11","close":7944.3237},{"date":"2019-09-16","close":7944.3237},{"date":"2019-09-17","close":7944.3237},{"date":"2019-09-18","close":7944.3237},{"date":"2019-09-19","close":7944.3237},{"date":"2019-09-20","close":7944.3237},{"date":"2019-09-23","close":7944.3237},{"date":"2019-09-24","close":7944.3237},{"date":"2019-09-25","close":7944.3237},{"date":"2019-09-26","close":7944.3237},{"date":"2019-09-27","close":7944.3237},{"date":"2019-09-30","close":7944.3237},{"date":"2019-10-01","close":7944.3237},{"date":"2019-10-02","close":7944.3237},{"date":"2019-10-04","close":7944.3237},{"date":"2019-10-07","close":7944.3237},{"date":"2019-10-08","close":7944.3237},{"date":"2019-10-10","close":7944.3237},{"date":"2019-10-11","close":7944.3237},{"date":"2019-10-14","close":7944.3237},{"date":"2019-10-15","close":7944.3237},{"date":"2019-10-16","close":7944.3237},{"date":"2019-10-17","close":7944.3237},{"date":"2019-10-18","close":7944.3237},{"date":"2019-10-21","close":7944.3237},{"date":"2019-10-22","close":7944.3237},{"date":"2019-10-23","close":7944.3237},{"date":"2019-10-24","close":7944.3237},{"date":"2019-10-25","close":7944.3237},{"date":"2019-10-28","close":7944.3237},{"date":"2019-10-29","close":7944.3237},{"date":"2019-10-30","close":7944.3237},{"date":"2019-10-31","close":7944.3237},{"date":"2019-11-01","close":7944.3237},{"date":"2019-11-04","close":7944.3237},{"date":"2019-11-05","close":7944.3237},{"date":"2019-11-06","close":7944.3237},{"date":"2019-11-07","close":7944.3237},{"date":"2019-11-08","close":7944.3237},{"date":"2019-11-11","close":7944.3237},{"date":"2019-11-12","close":7944.3237},{"date":"2019-11-13","close":7944.3237},{"date":"2019-11-14","close":7944.3237},{"date":"2019-11-15","close":7944.3237},{"date":"2019-11-18","close":7944.3237},{"date":"2019-11-19","close":7944.3237},{"date":"2019-11-20","close":7944.3237},{"date":"2019-11-21","close":7944.3237},{"date":"2019-11-22","close":7944.3237},{"date":"2019-11-25","close":7944.3237},{"date":"2019-11-26","close":7944.3237},{"date":"2019-11-27","close":7944.3237},{"date":"2019-11-28","close":7944.3237},{"date":"2019-11-29","close":7944.3237},{"date":"2019-12-02","close":7944.3237},{"date":"2019-12-03","close":7944.3237},{"date":"2019-12-04","close":7944.3237},{"date":"2019-12-05","close":7944.3237},{"date":"2019-12-06","close":7944.3237},{"date":"2019-12-09","close":7944.3237},{"date":"2019-12-10","close":7944.3237},{"date":"2019-12-11","close":7944.3237},{"date":"2019-12-12","close":7944.3237},{"date":"2019-12-13","close":7944.3237},{"date":"2019-12-16","close":7944.3237},{"date":"2019-12-17","close":7944.3237},{"date":"2019-12-18","close":7944.3237},{"date":"2019-12-19","close":7944.3237},{"date":"2019-12-20","close":7944.3237},{"date":"2019-12-23","close":7944.3237},{"date":"2019-12-24","close":7944.3237},{"date":"2019-12-26","close":7944.3237},{"date":"2019-12-27","close":7944.3237},{"date":"2019-12-30","close":7944.3237},{"date":"2020-01-02","close":7944.3237},{"date":"2020-01-03","close":7944.3237},{"date":"2020-01-06","close":7944.3237},{"date":"2020-01-07","close":7944.3237},{"date":"2020-01-08","close":7944.3237},{"date":"2020-01-09","close":7944.3237},{"date":"2020-01-10","close":7944.3237},{"date":"2020-01-13","close":7944.3237},{"date":"2020-01-14","close":7944.3237},{"date":"2020-01-15","close":7944.3237},{"date":"2020-01-16","close":7944.3237},{"date":"2020-01-17","close":7944.3237},{"date":"2020-01-20","close":7944.3237},{"date":"2020-01-21","close":7944.3237},{"date":"2020-01-22","close":7944.3237},{"date":"2020-01-23","close":7944.3237},{"date":"2020-01-28","close":7944.3237},{"date":"2020-01-29","close":7944.3237},{"date":"2020-01-30","close":7944.3237},{"date":"2020-01-31","close":7944.3237},{"date":"2020-02-03","close":7944.3237},{"date":"2020-02-04","close":7944.3237},{"date":"2020-02-05","close":7944.3237},{"date":"2020-02-06","close":7944.3237},{"date":"2020-02-07","close":7944.3237},{"date":"2020-02-10","close":7944.3237},{"date":"2020-02-11","close":7944.3237},{"date":"2020-02-12","close":7944.3237},{"date":"2020-02-13","close":7944.3237},{"date":"2020-02-14","close":7944.3237},{"date":"2020-02-17","close":7944.3237},{"date":"2020-02-18","close":7944.3237},{"date":"2020-02-19","close":7944.3237},{"date":"2020-02-20","close":7944.3237},{"date":"2020-02-21","close":7944.3237},{"date":"2020-02-24","close":7944.3237},{"date":"2020-02-25","close":7944.3237},{"date":"2020-02-26","close":7944.3237},{"date":"2020-02-27","close":7944.3237},{"date":"2020-02-28","close":7944.3237},{"date":"2020-03-02","close":7944.3237},{"date":"2020-03-03","close":7944.3237},{"date":"2020-03-04","close":7944.3237},{"date":"2020-03-05","close":7944.3237},{"date":"2020-03-06","close":7944.3237},{"date":"2020-03-09","close":7944.3237},{"date":"2020-03-10","close":7944.3237},{"date":"2020-03-11","close":7944.3237},{"date":"2020-03-12","close":7944.3237},{"date":"2020-03-13","close":7944.3237},{"date":"2020-03-16","close":7944.3237},{"date":"2020-03-17","close":7944.3237},{"date":"2020-03-18","close":7944.3237},{"date":"2020-03-19","close":7944.3237},{"date":"2020-03-20","close":7944.3237},{"date":"2020-03-23","close":7944.3237},{"date":"2020-03-24","close":7944.3237},{"date":"2020-03-25","close":7944.3237},{"date":"2020-03-26","close":7944.3237},{"date":"2020-03-27","close":7944.3237},{"date":"2020-03-30","close":7944.3237},{"date":"2020-03-31","close":7944.3237},{"date":"2020-04-01","close":7944.3237},{"date":"2020-04-02","close":7944.3237},{"date":"2020-04-03","close":7944.3237},{"date":"2020-04-06","close":7944.3237},{"date":"2020-04-07","close":7944.3237},{"date":"2020-04-08","close":7944.3237},{"date":"2020-04-09","close":7944.3237},{"date":"2020-04-10","close":7944.3237},{"date":"2020-04-13","close":7944.3237},{"date":"2020-04-14","close":7944.3237},{"date":"2020-04-16","close":7944.3237},{"date":"2020-04-17","close":7944.3237},{"date":"2020-04-20","close":7944.3237},{"date":"2020-04-21","close":7944.3237},{"date":"2020-04-22","close":7944.3237},{"date":"2020-04-23","close":7944.3237},{"date":"2020-04-24","close":7944.3237},{"date":"2020-04-27","close":7944.3237},{"date":"2020-04-28","close":7944.3237},{"date":"2020-04-29","close":7944.3237},{"date":"2020-05-04","close":7944.3237},{"date":"2020-05-06","close":7944.3237},{"date":"2020-05-07","close":7944.3237},{"date":"2020-05-08","close":7944.3237},{"date":"2020-05-11","close":7944.3237},{"date":"2020-05-12","close":7944.3237},{"date":"2020-05-13","close":7944.3237},{"date":"2020-05-14","close":7944.3237},{"date":"2020-05-15","close":7944.3237},{"date":"2020-05-18","close":7944.3237},{"date":"2020-05-19","close":7944.3237},{"date":"2020-05-20","close":7944.3237},{"date":"2020-05-21","close":7944.3237},{"date":"2020-05-22","close":7944.3237},{"date":"2020-05-25","close":7944.3237},{"date":"2020-05-26","close":7944.3237},{"date":"2020-05-27","close":7944.3237},{"date":"2020-05-28","close":7944.3237},{"date":"2020-05-29","close":7944.3237},{"date":"2020-06-01","close":7944.3237},{"date":"2020-06-02","close":7944.3237},{"date":"2020-06-03","close":7944.3237},{"date":"2020-06-04","close":7944.3237},{"date":"2020-06-05","close":7944.3237},{"date":"2020-06-08","close":7944.3237},{"date":"2020-06-09","close":7944.3237},{"date":"2020-06-10","close":7944.3237},{"date":"2020-06-11","close":7944.3237},{"date":"2020-06-12","close":7944.3237},{"date":"2020-06-15","close":7944.3237},{"date":"2020-06-16","close":7944.3237},{"date":"2020-06-17","close":7944.3237},{"date":"2020-06-18","close":7944.3237},{"date":"2020-06-19","close":7944.3237},{"date":"2020-06-22","close":7944.3237},{"date":"2020-06-23","close":7944.3237},{"date":"2020-06-24","close":7944.3237},{"date":"2020-06-25","close":7944.3237},{"date":"2020-06-26","close":7944.3237},{"date":"2020-06-29","close":7944.3237},{"date":"2020-06-30","close":7944.3237},{"date":"2020-07-01","close":7944.3237},{"date":"2020-07-02","close":7944.3237},{"date":"2020-07-03","close":7944.3237},{"date":"2020-07-06","close":7944.3237},{"date":"2020-07-07","close":7944.3237},{"date":"2020-07-08","close":7944.3237},{"date":"2020-07-09","close":7944.3237},{"date":"2020-07-10","close":7944.3237},{"date":"2020-07-13","close":7944.3237},{"date":"2020-07-14","close":7944.3237},{"date":"2020-07-15","close":7944.3237},{"date":"2020-07-16","close":7944.3237},{"date":"2020-07-17","close":7944.3237},{"date":"2020-07-20","close":7944.3237},{"date":"2020-07-21","close":7944.3237},{"date":"2020-07-22","close":7944.3237},{"date":"2020-07-23","close":7944.3237},{"date":"2020-07-24","close":7944.3237},{"date":"2020-07-27","close":7944.3237},{"date":"2020-07-28","close":7944.3237},{"date":"2020-07-29","close":7944.3237},{"date":"2020-07-30","close":7944.3237},{"date":"2020-07-31","close":7944.3237},{"date":"2020-08-03","close":7944.3237},{"date":"2020-08-04","close":7944.3237},{"date":"2020-08-05","close":7944.3237},{"date":"2020-08-06","close":7944.3237},{"date":"2020-08-07","close":7944.3237},{"date":"2020-08-10","close":7944.3237},{"date":"2020-08-11","close":7944.3237},{"date":"2020-08-12","close":7944.3237},{"date":"2020-08-13","close":7944.3237},{"date":"2020-08-14","close":7944.3237},{"date":"2020-08-18","close":7944.3237},{"date":"2020-08-19","close":7944.3237},{"date":"2020-08-20","close":7944.3237},{"date":"2020-08-21","close":7944.3237},{"date":"2020-08-24","close":7944.3237},{"date":"2020-08-25","close":7944.3237},{"date":"2020-08-26","close":7944.3237},{"date":"2020-08-27","close":7944.3237},{"date":"2020-08-28","close":7944.3237},{"date":"2020-08-31","close":7944.3237},{"date":"2020-09-01","close":7944.3237},{"date":"2020-09-02","close":7944.3237},{"date":"2020-09-03","close":7944.3237},{"date":"2020-09-04","close":7944.3237},{"date":"2020-09-07","close":7944.3237},{"date":"2020-09-08","close":7944.3237},{"date":"2020-09-09","close":7944.3237},{"date":"2020-09-10","close":7944.3237},{"date":"2020-09-11","close":7944.3237},{"date":"2020-09-14","close":7944.3237},{"date":"2020-09-15","close":7944.3237},{"date":"2020-09-16","close":7944.3237},{"date":"2020-09-17","close":7944.3237},{"date":"2020-09-18","close":7944.3237},{"date":"2020-09-21","close":7944.3237},{"date":"2020-09-22","close":7944.3237},{"date":"2020-09-23","close":7944.3237},{"date":"2020-09-24","close":7944.3237},{"date":"2020-09-25","close":7944.3237},{"date":"2020-09-28","close":7944.3237},{"date":"2020-09-29","close":7944.3237},{"date":"2020-10-05","close":7944.3237},{"date":"2020-10-06","close":7944.3237},{"date":"2020-10-07","close":7944.3237},{"date":"2020-10-08","close":7944.3237},{"date":"2020-10-12","close":7944.3237},{"date":"2020-10-13","close":7944.3237},{"date":"2020-10-14","close":7944.3237},{"date":"2020-10-15","close":7944.3237},{"date":"2020-10-16","close":7944.3237},{"date":"2020-10-19","close":7944.3237},{"date":"2020-10-20","close":7944.3237},{"date":"2020-10-21","close":7944.3237},{"date":"2020-10-22","close":7944.3237},{"date":"2020-10-23","close":7944.3237},{"date":"2020-10-26","close":7944.3237},{"date":"2020-10-27","close":7944.3237},{"date":"2020-10-28","close":7944.3237},{"date":"2020-10-29","close":7944.3237},{"date":"2020-10-30","close":7944.3237},{"date":"2020-11-02","close":7944.3237},{"date":"2020-11-03","close":7944.3237},{"date":"2020-11-04","close":7944.3237},{"date":"2020-11-05","close":7944.3237},{"date":"2020-11-06","close":7944.3237},{"date":"2020-11-09","close":7944.3237},{"date":"2020-11-10","close":7944.3237},{"date":"2020-11-11","close":7944.3237},{"date":"2020-11-12","close":7944.3237},{"date":"2020-11-13","close":7944.3237},{"date":"2020-11-16","close":7944.3237},{"date":"2020-11-17","close":7944.3237},{"date":"2020-11-18","close":7944.3237},{"date":"2020-11-19","close":7944.3237},{"date":"2020-11-20","close":7944.3237},{"date":"2020-11-23","close":7944.3237},{"date":"2020-11-24","close":7944.3237},{"date":"2020-11-25","close":7944.3237},{"date":"2020-11-26","close":7944.3237},{"date":"2020-11-27","close":7944.3237},{"date":"2020-11-30","close":7944.3237},{"date":"2020-12-01","close":7944.3237},{"date":"2020-12-02","close":7944.3237},{"date":"2020-12-03","close":7944.3237},{"date":"2020-12-04","close":7944.3237},{"date":"2020-12-07","close":7944.3237},{"date":"2020-12-08","close":7944.3237},{"date":"2020-12-09","close":7944.3237},{"date":"2020-12-10","close":7944.3237},{"date":"2020-12-11","close":7944.3237},{"date":"2020-12-14","close":7944.3237},{"date":"2020-12-15","close":7944.3237},{"date":"2020-12-16","close":7944.3237},{"date":"2020-12-17","close":7944.3237},{"date":"2020-12-18","close":7944.3237},{"date":"2020-12-21","close":7944.3237},{"date":"2020-12-22","close":7944.3237},{"date":"2020-12-23","close":7944.3237},{"date":"2020-12-24","close":7944.3237},{"date":"2020-12-28","close":7944.3237},{"date":"2020-12-29","close":7944.3237},{"date":"2020-12-30","close":7944.3237},{"date":"2021-01-04","close":7944.3237},{"date":"2021-01-05","close":7944.3237},{"date":"2021-01-06","close":7944.3237},{"date":"2021-01-07","close":7944.3237},{"date":"2021-01-08","close":7944.3237},{"date":"2021-01-11","close":7944.3237},{"date":"2021-01-12","close":7944.3237},{"date":"2021-01-13","close":7944.3237},{"date":"2021-01-14","close":7944.3237},{"date":"2021-01-15","close":7944.3237},{"date":"2021-01-18","close":7944.3237},{"date":"2021-01-19","close":7944.3237},{"date":"2021-01-20","close":7944.3237},{"date":"2021-01-21","close":7944.3237},{"date":"2021-01-22","close":7944.3237},{"date":"2021-01-25","close":7944.3237},{"date":"2021-01-26","close":7944.3237},{"date":"2021-01-27","close":7944.3237},{"date":"2021-01-28","close":7944.3237},{"date":"2021-01-29","close":7944.3237},{"date":"2021-02-01","close":7944.3237},{"date":"2021-02-02","close":7944.3237},{"date":"2021-02-03","close":7944.3237},{"date":"2021-02-04","close":7944.3237},{"date":"2021-02-05","close":7944.3237},{"date":"2021-02-08","close":7944.3237},{"date":"2021-02-09","close":7944.3237},{"date":"2021-02-10","close":7944.3237},{"date":"2021-02-15","close":7944.3237},{"date":"2021-02-16","close":7944.3237},{"date":"2021-02-17","close":7944.3237},{"date":"2021-02-18","close":7944.3237},{"date":"2021-02-19","close":7944.3237},{"date":"2021-02-22","close":7944.3237},{"date":"2021-02-23","close":7944.3237},{"date":"2021-02-24","close":7944.3237},{"date":"2021-02-25","close":7944.3237},{"date":"2021-02-26","close":7944.3237},{"date":"2021-03-02","close":7944.3237},{"date":"2021-03-03","close":7944.3237},{"date":"2021-03-04","close":7944.3237},{"date":"2021-03-05","close":7944.3237},{"date":"2021-03-08","close":7944.3237},{"date":"2021-03-09","close":7944.3237},{"date":"2021-03-10","close":7944.3237},{"date":"2021-03-11","close":7944.3237},{"date":"2021-03-12","close":7944.3237},{"date":"2021-03-15","close":7944.3237},{"date":"2021-03-16","close":7944.3237},{"date":"2021-03-17","close":7944.3237},{"date":"2021-03-18","close":7944.3237},{"date":"2021-03-19","close":7944.3237},{"date":"2021-03-22","close":7944.3237},{"date":"2021-03-23","close":7944.3237},{"date":"2021-03-24","close":7944.3237},{"date":"2021-03-25","close":7944.3237},{"date":"2021-03-26","close":7944.3237},{"date":"2021-03-29","close":7944.3237},{"date":"2021-03-30","close":7944.3237},{"date":"2021-03-31","close":7944.3237},{"date":"2021-04-01","close":7944.3237},{"date":"2021-04-02","close":7944.3237},{"date":"2021-04-05","close":7944.3237},{"date":"2021-04-06","close":7944.3237},{"date":"2021-04-07","close":7944.3237},{"date":"2021-04-08","close":7944.3237},{"date":"2021-04-09","close":7944.3237},{"date":"2021-04-12","close":7944.3237},{"date":"2021-04-13","close":7944.3237},{"date":"2021-04-14","close":7944.3237},{"date":"2021-04-15","close":7944.3237},{"date":"2021-04-16","close":7944.3237},{"date":"2021-04-19","close":7944.3237},{"date":"2021-04-20","close":7944.3237},{"date":"2021-04-21","close":7944.3237},{"date":"2021-04-22","close":7944.3237},{"date":"2021-04-23","close":7944.3237},{"date":"2021-04-26","close":7944.3237},{"date":"2021-04-27","close":7944.3237},{"date":"2021-04-28","close":7944.3237},{"date":"2021-04-29","close":7944.3237},{"date":"2021-04-30","close":7944.3237},{"date":"2021-05-03","close":7944.3237},{"date":"2021-05-04","close":7944.3237},{"date":"2021-05-06","close":7944.3237},{"date":"2021-05-07","close":7944.3237},{"date":"2021-05-10","close":7944.3237},{"date":"2021-05-11","close":7944.3237},{"date":"2021-05-12","close":7944.3237},{"date":"2021-05-13","close":7944.3237},{"date":"2021-05-14","close":7944.3237},{"date":"2021-05-17","close":7944.3237},{"date":"2021-05-18","close":7944.3237},{"date":"2021-05-20","close":7944.3237},{"date":"2021-05-21","close":7944.3237},{"date":"2021-05-24","close":7944.3237},{"date":"2021-05-25","close":7944.3237},{"date":"2021-05-26","close":7944.3237},{"date":"2021-05-27","close":7944.3237},{"date":"2021-05-28","close":7944.3237},{"date":"2021-05-31","close":7944.3237},{"date":"2021-06-01","close":7944.3237},{"date":"2021-06-02","close":7944.3237},{"date":"2021-06-03","close":7944.3237},{"date":"2021-06-04","close":7944.3237},{"date":"2021-06-07","close":7944.3237},{"date":"2021-06-08","close":7944.3237},{"date":"2021-06-09","close":7944.3237},{"date":"2021-06-10","close":7944.3237},{"date":"2021-06-11","close":7944.3237},{"date":"2021-06-14","close":7944.3237},{"date":"2021-06-15","close":7944.3237},{"date":"2021-06-16","close":7944.3237},{"date":"2021-06-17","close":7944.3237},{"date":"2021-06-18","close":7944.3237},{"date":"2021-06-21","close":7944.3237},{"date":"2021-06-22","close":7944.3237},{"date":"2021-06-23","close":7944.3237},{"date":"2021-06-24","close":7944.3237},{"date":"2021-06-25","close":7944.3237},{"date":"2021-06-28","close":7944.3237},{"date":"2021-06-29","close":7944.3237},{"date":"2021-06-30","close":7944.3237},{"date":"2021-07-01","close":7944.3237},{"date":"2021-07-02","close":7944.3237},{"date":"2021-07-05","close":7944.3237},{"date":"2021-07-06","close":7944.3237},{"date":"2021-07-07","close":7944.3237},{"date":"2021-07-08","close":7944.3237},{"date":"2021-07-09","close":7944.3237},{"date":"2021-07-12","close":7944.3237},{"date":"2021-07-13","close":7944.3237},{"date":"2021-07-14","close":7944.3237},{"date":"2021-07-15","close":7944.3237},{"date":"2021-07-16","close":7944.3237},{"date":"2021-07-19","close":7944.3237},{"date":"2021-07-20","close":7944.3237},{"date":"2021-07-21","close":7944.3237},{"date":"2021-07-22","close":7944.3237},{"date":"2021-07-23","close":7944.3237},{"date":"2021-07-26","close":7944.3237},{"date":"2021-07-27","close":7944.3237},{"date":"2021-07-28","close":7944.3237},{"date":"2021-07-29","close":7944.3237},{"date":"2021-07-30","close":7944.3237},{"date":"2021-08-02","close":7944.3237},{"date":"2021-08-03","close":7944.3237},{"date":"2021-08-04","close":7944.3237},{"date":"2021-08-05","close":7944.3237},{"date":"2021-08-06","close":7944.3237},{"date":"2021-08-09","close":7944.3237},{"date":"2021-08-10","close":7944.3237},{"date":"2021-08-11","close":7944.3237},{"date":"2021-08-12","close":7944.3237},{"date":"2021-08-13","close":7944.3237},{"date":"2021-08-17","close":7944.3237},{"date":"2021-08-18","close":7944.3237},{"date":"2021-08-19","close":7944.3237},{"date":"2021-08-20","close":7944.3237},{"date":"2021-08-23","close":7944.3237},{"date":"2021-08-24","close":7944.3237},{"date":"2021-08-25","close":7944.3237},{"date":"2021-08-26","close":7944.3237},{"date":"2021-08-27","close":7944.3237},{"date":"2021-08-30","close":7944.3237},{"date":"2021-08-31","close":7944.3237},{"date":"2021-09-01","close":7944.3237},{"date":"2021-09-02","close":7944.3237},{"date":"2021-09-03","close":7944.3237},{"date":"2021-09-06","close":7944.3237},{"date":"2021-09-07","close":7944.3237},{"date":"2021-09-08","close":7944.3237},{"date":"2021-09-09","close":7944.3237},{"date":"2021-09-10","close":7944.3237},{"date":"2021-09-13","close":7944.3237},{"date":"2021-09-14","close":7944.3237},{"date":"2021-09-15","close":7944.3237},{"date":"2021-09-16","close":7944.3237},{"date":"2021-09-17","close":7944.3237},{"date":"2021-09-23","close":7944.3237},{"date":"2021-09-24","close":7944.3237},{"date":"2021-09-27","close":7944.3237},{"date":"2021-09-28","close":7944.3237},{"date":"2021-09-29","close":7944.3237},{"date":"2021-09-30","close":7944.3237},{"date":"2021-10-01","close":7944.3237},{"date":"2021-10-05","close":7944.3237},{"date":"2021-10-06","close":7944.3237},{"date":"2021-10-07","close":7944.3237},{"date":"2021-10-08","close":7944.3237},{"date":"2021-10-12","close":7944.3237},{"date":"2021-10-13","close":7944.3237},{"date":"2021-10-14","close":7944.3237},{"date":"2021-10-15","close":7944.3237},{"date":"2021-10-18","close":7944.3237},{"date":"2021-10-19","close":7944.3237},{"date":"2021-10-20","close":7944.3237},{"date":"2021-10-21","close":7944.3237},{"date":"2021-10-22","close":7944.3237},{"date":"2021-10-25","close":7944.3237},{"date":"2021-10-26","close":7944.3237},{"date":"2021-10-27","close":7944.3237},{"date":"2021-10-28","close":7944.3237},{"date":"2021-10-29","close":7944.3237},{"date":"2021-11-01","close":7944.3237},{"date":"2021-11-02","close":7944.3237},{"date":"2021-11-03","close":7944.3237},{"date":"2021-11-04","close":7944.3237},{"date":"2021-11-05","close":7944.3237},{"date":"2021-11-08","close":7944.3237},{"date":"2021-11-09","close":7944.3237},{"date":"2021-11-10","close":7944.3237},{"date":"2021-11-11","close":7944.3237},{"date":"2021-11-12","close":7944.3237},{"date":"2021-11-15","close":7944.3237},{"date":"2021-11-16","close":7944.3237},{"date":"2021-11-17","close":7944.3237},{"date":"2021-11-18","close":7944.3237},{"date":"2021-11-19","close":7944.3237},{"date":"2021-11-22","close":7944.3237},{"date":"2021-11-23","close":7944.3237},{"date":"2021-11-24","close":7944.3237},{"date":"2021-11-25","close":7944.3237},{"date":"2021-11-26","close":7944.3237},{"date":"2021-11-29","close":7944.3237},{"date":"2021-11-30","close":7944.3237},{"date":"2021-12-01","close":7944.3237},{"date":"2021-12-02","close":7944.3237},{"date":"2021-12-03","close":7944.3237},{"date":"2021-12-06","close":7944.3237},{"date":"2021-12-07","close":7944.3237},{"date":"2021-12-08","close":7944.3237},{"date":"2021-12-09","close":7944.3237},{"date":"2021-12-10","close":7944.3237},{"date":"2021-12-13","close":7944.3237},{"date":"2021-12-14","close":7944.3237},{"date":"2021-12-15","close":7944.3237},{"date":"2021-12-16","close":7944.3237},{"date":"2021-12-17","close":7944.3237},{"date":"2021-12-20","close":7944.3237},{"date":"2021-12-21","close":7944.3237},{"date":"2021-12-22","close":7944.3237},{"date":"2021-12-23","close":7944.3237},{"date":"2021-12-24","close":7944.3237},{"date":"2021-12-27","close":7944.3237},{"date":"2021-12-28","close":7944.3237},{"date":"2021-12-29","close":7944.3237},{"date":"2021-12-30","close":7944.3237},{"date":"2022-01-03","close":10159.0},{"date":"2022-01-04","close":7944.3237},{"date":"2022-01-05","close":7944.3237},{"date":"2022-01-06","close":7944.3237},{"date":"2022-01-07","close":7944.3237},{"date":"2022-01-10","close":7944.3237},{"date":"2022-01-11","close":7944.3237},{"date":"2022-01-12","close":7944.3237},{"date":"2022-01-13","close":7944.3237},{"date":"2022-01-14","close":7944.3237},{"date":"2022-01-17","close":7944.3237},{"date":"2022-01-18","close":7944.3237},{"date":"2022-01-19","close":7944.3237},{"date":"2022-01-20","close":7944.3237},{"date":"2022-01-21","close":7944.3237},{"date":"2022-01-24","close":7944.3237},{"date":"2022-01-25","close":7944.3237},{"date":"2022-01-26","close":7944.3237},{"date":"2022-01-27","close":7944.3237},{"date":"2022-01-28","close":7944.3237},{"date":"2022-02-03","close":7944.3237},{"date":"2022-02-04","close":7944.3237},{"date":"2022-02-07","close":7944.3237},{"date":"2022-02-08","close":7944.3237},{"date":"2022-02-09","close":7944.3237},{"date":"2022-02-10","close":7944.3237},{"date":"2022-02-11","close":7944.3237},{"date":"2022-02-14","close":7944.3237},{"date":"2022-02-15","close":7944.3237},{"date":"2022-02-16","close":7944.3237},{"date":"2022-02-17","close":7944.3237},{"date":"2022-02-18","close":7944.3237},{"date":"2022-02-21","close":7944.3237},{"date":"2022-02-22","close":7944.3237},{"date":"2022-02-23","close":7944.3237},{"date":"2022-02-24","close":7944.3237},{"date":"2022-02-25","close":7944.3237},{"date":"2022-02-28","close":7944.3237},{"date":"2022-03-02","close":7944.3237},{"date":"2022-03-03","close":7944.3237},{"date":"2022-03-04","close":7944.3237},{"date":"2022-03-07","close":7944.3237},{"date":"2022-03-08","close":7944.3237},{"date":"2022-03-10","close":7944.3237},{"date":"2022-03-11","close":7944.3237},{"date":"2022-03-14","close":7944.3237},{"date":"2022-03-15","close":7944.3237},{"date":"2022-03-16","close":7944.3237},{"date":"2022-03-17","close":7944.3237},{"date":"2022-03-18","close":7944.3237},{"date":"2022-03-21","close":7944.3237},{"date":"2022-03-22","close":7944.3237},{"date":"2022-03-23","close":7944.3237},{"date":"2022-03-24","close":7944.3237},{"date":"2022-03-25","close":7944.3237},{"date":"2022-03-28","close":7944.3237},{"date":"2022-03-29","close":7944.3237},{"date":"2022-03-30","close":7944.3237},{"date":"2022-03-31","close":7944.3237},{"date":"2022-04-01","close":7944.3237},{"date":"2022-04-04","close":7944.3237},{"date":"2022-04-05","close":7944.3237},{"date":"2022-04-06","close":7944.3237},{"date":"2022-04-07","close":7944.3237},{"date":"2022-04-08","close":7944.3237},{"date":"2022-04-11","close":7944.3237},{"date":"2022-04-12","close":7944.3237},{"date":"2022-04-13","close":7944.3237},{"date":"2022-04-14","close":7944.3237},{"date":"2022-04-15","close":7944.3237},{"date":"2022-04-18","close":7944.3237},{"date":"2022-04-19","close":7944.3237},{"date":"2022-04-20","close":7944.3237},{"date":"2022-04-21","close":7944.3237},{"date":"2022-04-22","close":7944.3237},{"date":"2022-04-25","close":7944.3237},{"date":"2022-04-26","close":7944.3237},{"date":"2022-04-27","close":7944.3237},{"date":"2022-04-28","close":7944.3237},{"date":"2022-04-29","close":7944.3237},{"date":"2022-05-02","close":7944.3237},{"date":"2022-05-03","close":7944.3237},{"date":"2022-05-04","close":7944.3237},{"date":"2022-05-06","close":7944.3237},{"date":"2022-05-09","close":10159.0},{"date":"2022-05-10","close":7944.3237},{"date":"2022-05-11","close":7944.3237},{"date":"2022-05-12","close":7944.3237},{"date":"2022-05-13","close":7944.3237},{"date":"2022-05-16","close":7944.3237},{"date":"2022-05-17","close":7944.3237},{"date":"2022-05-18","close":7944.3237},{"date":"2022-05-19","close":7944.3237},{"date":"2022-05-20","close":7944.3237},{"date":"2022-05-23","close":7944.3237},{"date":"2022-05-24","close":7944.3237},{"date":"2022-05-25","close":7944.3237},{"date":"2022-05-26","close":7944.3237},{"date":"2022-05-27","close":7944.3237},{"date":"2022-05-30","close":7944.3237},{"date":"2022-05-31","close":7944.3237},{"date":"2022-06-02","close":7944.3237},{"date":"2022-06-03","close":7944.3237},{"date":"2022-06-07","close":7944.3237},{"date":"2022-06-08","close":7944.3237},{"date":"2022-06-09","close":7944.3237},{"date":"2022-06-10","close":7944.3237},{"date":"2022-06-13","close":7944.3237},{"date":"2022-06-14","close":7944.3237},{"date":"2022-06-15","close":7944.3237},{"date":"2022-06-16","close":7944.3237},{"date":"2022-06-17","close":7944.3237},{"date":"2022-06-20","close":7944.3237},{"date":"2022-06-21","close":7944.3237},{"date":"2022-06-22","close":7944.3237},{"date":"2022-06-23","close":7944.3237},{"date":"2022-06-24","close":7944.3237},{"date":"2022-06-27","close":7944.3237},{"date":"2022-06-28","close":7944.3237},{"date":"2022-06-29","close":7944.3237},{"date":"2022-06-30","close":7944.3237},{"date":"2022-07-01","close":7944.3237},{"date":"2022-07-04","close":7944.3237},{"date":"2022-07-05","close":7944.3237},{"date":"2022-07-06","close":7944.3237},{"date":"2022-07-07","close":7944.3237},{"date":"2022-07-08","close":7944.3237},{"date":"2022-07-11","close":7944.3237},{"date":"2022-07-12","close":7944.3237},{"date":"2022-07-13","close":7944.3237},{"date":"2022-07-14","close":7944.3237},{"date":"2022-07-15","close":7944.3237},{"date":"2022-07-18","close":7944.3237},{"date":"2022-07-19","close":7944.3237},{"date":"2022-07-20","close":7944.3237},{"date":"2022-07-21","close":7944.3237},{"date":"2022-07-22","close":7944.3237},{"date":"2022-07-25","close":7944.3237},{"date":"2022-07-26","close":7944.3237},{"date":"2022-07-27","close":7944.3237},{"date":"2022-07-28","close":7944.3237},{"date":"2022-07-29","close":7944.3237},{"date":"2022-08-01","close":7944.3237},{"date":"2022-08-02","close":7944.3237},{"date":"2022-08-03","close":7944.3237},{"date":"2022-08-04","close":7944.3237},{"date":"2022-08-05","close":7944.3237},{"date":"2022-08-08","close":7944.3237},{"date":"2022-08-09","close":7944.3237},{"date":"2022-08-10","close":7944.3237},{"date":"2022-08-11","close":7944.3237},{"date":"2022-08-12","close":7944.3237},{"date":"2022-08-16","close":7944.3237},{"date":"2022-08-17","close":7944.3237},{"date":"2022-08-18","close":7944.3237},{"date":"2022-08-19","close":7944.3237},{"date":"2022-08-22","close":7944.3237},{"date":"2022-08-23","close":7944.3237},{"date":"2022-08-24","close":7944.3237},{"date":"2022-08-25","close":7944.3237},{"date":"2022-08-26","close":7944.3237},{"date":"2022-08-29","close":7944.3237},{"date":"2022-08-30","close":7944.3237},{"date":"2022-08-31","close":7944.3237},{"date":"2022-09-01","close":7944.3237},{"date":"2022-09-02","close":7944.3237},{"date":"2022-09-05","close":7944.3237},{"date":"2022-09-06","close":7944.3237},{"date":"2022-09-07","close":7944.3237},{"date":"2022-09-08","close":7944.3237},{"date":"2022-09-13","close":7944.3237},{"date":"2022-09-14","close":7944.3237},{"date":"2022-09-15","close":7944.3237},{"date":"2022-09-16","close":7944.3237},{"date":"2022-09-19","close":7944.3237},{"date":"2022-09-20","close":7944.3237},{"date":"2022-09-21","close":7944.3237},{"date":"2022-09-22","close":7944.3237},{"date":"2022-09-23","close":7944.3237},{"date":"2022-09-26","close":7944.3237},{"date":"2022-09-27","close":7944.3237},{"date":"2022-09-28","close":7944.3237},{"date":"2022-09-29","close":7944.3237},{"date":"2022-09-30","close":7944.3237},{"date":"2022-10-04","close":7944.3237},{"date":"2022-10-05","close":7944.3237},{"date":"2022-10-06","close":7944.3237},{"date":"2022-10-07","close":7944.3237},{"date":"2022-10-11","close":7944.3237},{"date":"2022-10-12","close":7944.3237},{"date":"2022-10-13","close":7944.3237},{"date":"2022-10-14","close":7944.3237},{"date":"2022-10-17","close":7944.3237},{"date":"2022-10-18","close":7944.3237},{"date":"2022-10-19","close":7944.3237},{"date":"2022-10-20","close":7944.3237},{"date":"2022-10-21","close":7944.3237},{"date":"2022-10-24","close":7944.3237},{"date":"2022-10-25","close":7944.3237},{"date":"2022-10-26","close":7944.3237},{"date":"2022-10-27","close":7944.3237},{"date":"2022-10-28","close":7944.3237},{"date":"2022-10-31","close":7944.3237},{"date":"2022-11-01","close":7944.3237},{"date":"2022-11-02","close":7944.3237},{"date":"2022-11-03","close":7944.3237},{"date":"2022-11-04","close":7944.3237},{"date":"2022-11-07","close":7944.3237},{"date":"2022-11-08","close":7944.3237},{"date":"2022-11-09","close":7944.3237},{"date":"2022-11-10","close":7944.3237},{"date":"2022-11-11","close":7944.3237},{"date":"2022-11-14","close":7944.3237},{"date":"2022-11-15","close":7944.3237},{"date":"2022-11-16","close":7944.3237},{"date":"2022-11-17","close":7944.3237},{"date":"2022-11-18","close":7944.3237},{"date":"2022-11-21","close":7944.3237},{"date":"2022-11-22","close":7944.3237},{"date":"2022-11-23","close":7944.3237},{"date":"2022-11-24","close":7944.3237},{"date":"2022-11-25","close":7944.3237},{"date":"2022-11-28","close":7944.3237},{"date":"2022-11-29","close":7944.3237},{"date":"2022-11-30","close":7944.3237},{"date":"2022-12-01","close":7944.3237},{"date":"2022-12-02","close":7944.3237},{"date":"2022-12-05","close":7944.3237},{"date":"2022-12-06","close":7944.3237},{"date":"2022-12-07","close":7944.3237},{"date":"2022-12-08","close":7944.3237},{"date":"2022-12-09","close":7944.3237},{"date":"2022-12-12","close":7944.3237},{"date":"2022-12-13","close":7944.3237},{"date":"2022-12-14","close":7944.3237},{"date":"2022-12-15","close":7944.3237},{"date":"2022-12-16","close":7944.3237},{"date":"2022-12-19","close":7944.3237},{"date":"2022-12-20","close":7944.3237},{"date":"2022-12-21","close":7944.3237},{"date":"2022-12-22","close":7944.3237},{"date":"2022-12-23","close":7944.3237},{"date":"2022-12-26","close":7944.3237},{"date":"2022-12-27","close":7944.3237},{"date":"2022-12-28","close":7944.3237},{"date":"2022-12-29","close":7944.3237},{"date":"2023-01-02","close":7944.3237},{"date":"2023-01-03","close":7944.3237},{"date":"2023-01-04","close":7944.3237},{"date":"2023-01-05","close":7944.3237},{"date":"2023-01-06","close":7944.3237},{"date":"2023-01-09","close":7944.3237},{"date":"2023-01-10","close":7944.3237},{"date":"2023-01-11","close":7944.3237},{"date":"2023-01-12","close":7944.3237},{"date":"2023-01-13","close":7944.3237},{"date":"2023-01-16","close":7944.3237},{"date":"2023-01-17","close":7944.3237},{"date":"2023-01-18","close":7944.3237},{"date":"2023-01-19","close":7944.3237},{"date":"2023-01-20","close":7944.3237},{"date":"2023-01-25","close":7944.3237},{"date":"2023-01-26","close":7944.3237},{"date":"2023-01-27","close":7944.3237},{"date":"2023-01-30","close":7944.3237},{"date":"2023-01-31","close":7944.3237},{"date":"2023-02-01","close":7944.3237},{"date":"2023-02-02","close":7944.3237},{"date":"2023-02-03","close":7944.3237},{"date":"2023-02-06","close":7944.3237},{"date":"2023-02-07","close":7944.3237},{"date":"2023-02-08","close":7944.3237},{"date":"2023-02-09","close":7944.3237},{"date":"2023-02-10","close":7944.3237},{"date":"2023-02-13","close":7944.3237},{"date":"2023-02-14","close":7944.3237},{"date":"2023-02-15","close":7944.3237},{"date":"2023-02-16","close":7944.3237},{"date":"2023-02-17","close":7944.3237},{"date":"2023-02-20","close":7944.3237},{"date":"2023-02-21","close":7944.3237},{"date":"2023-02-22","close":7944.3237},{"date":"2023-02-23","close":7944.3237},{"date":"2023-02-24","close":7944.3237},{"date":"2023-02-27","close":7944.3237},{"date":"2023-02-28","close":7944.3237},{"date":"2023-03-02","close":7944.3237},{"date":"2023-03-03","close":7944.3237},{"date":"2023-03-06","close":7944.3237},{"date":"2023-03-07","close":7944.3237},{"date":"2023-03-08","close":7944.3237},{"date":"2023-03-09","close":7944.3237},{"date":"2023-03-10","close":7944.3237},{"date":"2023-03-13","close":7944.3237},{"date":"2023-03-14","close":7944.3237},{"date":"2023-03-15","close":7944.3237},{"date":"2023-03-16","close":7944.3237},{"date":"2023-03-17","close":7944.3237},{"date":"2023-03-20","close":7944.3237},{"date":"2023-03-21","close":7944.3237},{"date":"2023-03-22","close":7944.3237},{"date":"2023-03-23","close":7944.3237},{"date":"2023-03-24","close":7944.3237},{"date":"2023-03-27","close":7944.3237},{"date":"2023-03-28","close":7114.0},{"date":"2023-03-29","close":6933.0},{"date":"2023-03-30","close":6856.0},{"date":"2023-03-31","close":6364.0},{"date":"2023-04-03","close":6571.0},{"date":"2023-04-04","close":6295.0},{"date":"2023-04-05","close":6261.0},{"date":"2023-04-06","close":6312.0},{"date":"2023-04-07","close":6554.0},{"date":"2023-04-10","close":6881.0},{"date":"2023-04-11","close":6787.0},{"date":"2023-04-12","close":6976.0},{"date":"2023-04-13","close":6899.0},{"date":"2023-04-14","close":7235.0},{"date":"2023-04-17","close":7347.0},{"date":"2023-04-18","close":7468.0},{"date":"2023-04-19","close":7589.0},{"date":"2023-04-20","close":8580.0},{"date":"2023-04-21","close":8572.0},{"date":"2023-04-24","close":8322.0},{"date":"2023-04-25","close":8020.0},{"date":"2023-04-26","close":8434.0},{"date":"2023-04-27","close":8589.0},{"date":"2023-04-28","close":8606.0},{"date":"2023-05-02","close":8606.0},{"date":"2023-05-03","close":8494.0},{"date":"2023-05-04","close":8813.0},{"date":"2023-05-08","close":9012.0},{"date":"2023-05-09","close":9201.0},{"date":"2023-05-10","close":9917.0},{"date":"2023-05-11","close":9313.0},{"date":"2023-05-12","close":9477.0},{"date":"2023-05-15","close":9520.0},{"date":"2023-05-16","close":9296.0},{"date":"2023-05-17","close":9322.0},{"date":"2023-05-18","close":9400.0},{"date":"2023-05-19","close":9495.0},{"date":"2023-05-22","close":9676.0},{"date":"2023-05-23","close":10081.0},{"date":"2023-05-24","close":10124.0},{"date":"2023-05-25","close":10003.0},{"date":"2023-05-26","close":9779.0},{"date":"2023-05-30","close":9520.0},{"date":"2023-05-31","close":9037.0},{"date":"2023-06-01","close":8451.0},{"date":"2023-06-02","close":8313.0},{"date":"2023-06-05","close":8606.0},{"date":"2023-06-07","close":8537.0},{"date":"2023-06-08","close":8046.0},{"date":"2023-06-09","close":8037.0},{"date":"2023-06-12","close":7985.0},{"date":"2023-06-13","close":7968.0},{"date":"2023-06-14","close":7994.0},{"date":"2023-06-15","close":8365.0},{"date":"2023-06-16","close":8132.0},{"date":"2023-06-19","close":8123.0},{"date":"2023-06-20","close":8210.0},{"date":"2023-06-21","close":8132.0},{"date":"2023-06-22","close":8020.0},{"date":"2023-06-23","close":8020.0},{"date":"2023-06-26","close":7882.0},{"date":"2023-06-27","close":7839.0},{"date":"2023-06-28","close":7968.0},{"date":"2023-06-29","close":8080.0},{"date":"2023-06-30","close":8106.0},{"date":"2023-07-03","close":7994.0},{"date":"2023-07-04","close":7839.0},{"date":"2023-07-05","close":8184.0},{"date":"2023-07-06","close":8149.0},{"date":"2023-07-07","close":7977.0},{"date":"2023-07-10","close":8451.0},{"date":"2023-07-11","close":8115.0},{"date":"2023-07-12","close":8365.0},{"date":"2023-07-13","close":8494.0},{"date":"2023-07-14","close":8486.0},{"date":"2023-07-17","close":8701.0},{"date":"2023-07-18","close":8796.0},{"date":"2023-07-19","close":9012.0},{"date":"2023-07-20","close":9037.0},{"date":"2023-07-21","close":8856.0},{"date":"2023-07-24","close":8537.0},{"date":"2023-07-25","close":7761.0},{"date":"2023-07-26","close":7546.0},{"date":"2023-07-27","close":7692.0},{"date":"2023-07-28","close":8192.0},{"date":"2023-07-31","close":8287.0},{"date":"2023-08-01","close":8451.0},{"date":"2023-08-02","close":8365.0},{"date":"2023-08-03","close":8417.0},{"date":"2023-08-04","close":8020.0},{"date":"2023-08-07","close":7546.0},{"date":"2023-08-08","close":7709.0},{"date":"2023-08-09","close":7235.0},{"date":"2023-08-10","close":7252.0},{"date":"2023-08-11","close":7201.0},{"date":"2023-08-14","close":7063.0},{"date":"2023-08-16","close":6994.0},{"date":"2023-08-17","close":7088.0},{"date":"2023-08-18","close":7011.0},{"date":"2023-08-21","close":6812.0},{"date":"2023-08-22","close":6812.0},{"date":"2023-08-23","close":6821.0},{"date":"2023-08-24","close":6795.0},{"date":"2023-08-25","close":6838.0},{"date":"2023-08-28","close":6873.0},{"date":"2023-08-29","close":6709.0},{"date":"2023-08-30","close":6709.0},{"date":"2023-08-31","close":6657.0},{"date":"2023-09-01","close":6623.0},{"date":"2023-09-04","close":6605.0},{"date":"2023-09-05","close":6778.0},{"date":"2023-09-06","close":6726.0},{"date":"2023-09-07","close":6683.0},{"date":"2023-09-08","close":6683.0},{"date":"2023-09-11","close":6709.0},{"date":"2023-09-12","close":6709.0},{"date":"2023-09-13","close":6795.0},{"date":"2023-09-14","close":6804.0},{"date":"2023-09-15","close":6899.0},{"date":"2023-09-18","close":6907.0},{"date":"2023-09-19","close":6899.0},{"date":"2023-09-20","close":6726.0},{"date":"2023-09-21","close":6709.0},{"date":"2023-09-22","close":6933.0},{"date":"2023-09-25","close":6761.0},{"date":"2023-09-26","close":6640.0},{"date":"2023-09-27","close":6683.0},{"date":"2023-10-04","close":6554.0},{"date":"2023-10-05","close":6416.0},{"date":"2023-10-06","close":6381.0},{"date":"2023-10-10","close":6235.0},{"date":"2023-10-11","close":6295.0},{"date":"2023-10-12","close":6459.0},{"date":"2023-10-13","close":6424.0},{"date":"2023-10-16","close":6562.0},{"date":"2023-10-17","close":6588.0},{"date":"2023-10-18","close":6459.0},{"date":"2023-10-19","close":6433.0},{"date":"2023-10-20","close":6183.0},{"date":"2023-10-23","close":6148.0},{"date":"2023-10-24","close":5890.0},{"date":"2023-10-25","close":5881.0},{"date":"2023-10-26","close":5881.0},{"date":"2023-10-27","close":5760.0},{"date":"2023-10-30","close":5769.0},{"date":"2023-10-31","close":5691.0},{"date":"2023-11-01","close":5803.0},{"date":"2023-11-02","close":5648.0},{"date":"2023-11-03","close":6010.0},{"date":"2023-11-06","close":6416.0},{"date":"2023-11-07","close":6571.0},{"date":"2023-11-08","close":6554.0},{"date":"2023-11-09","close":6864.0},{"date":"2023-11-10","close":6899.0},{"date":"2023-11-13","close":6899.0},{"date":"2023-11-14","close":6976.0},{"date":"2023-11-15","close":6795.0},{"date":"2023-11-16","close":6916.0},{"date":"2023-11-17","close":6838.0},{"date":"2023-11-20","close":6743.0},{"date":"2023-11-21","close":6856.0},{"date":"2023-11-22","close":6856.0},{"date":"2023-11-23","close":6899.0},{"date":"2023-11-24","close":6847.0},{"date":"2023-11-27","close":6692.0},{"date":"2023-11-28","close":6709.0},{"date":"2023-11-29","close":6700.0},{"date":"2023-11-30","close":6752.0},{"date":"2023-12-01","close":6968.0},{"date":"2023-12-04","close":6942.0},{"date":"2023-12-05","close":6838.0},{"date":"2023-12-06","close":6821.0},{"date":"2023-12-07","close":6856.0},{"date":"2023-12-08","close":6925.0},{"date":"2023-12-11","close":6856.0},{"date":"2023-12-12","close":6890.0},{"date":"2023-12-13","close":6899.0},{"date":"2023-12-14","close":6873.0},{"date":"2023-12-15","close":6812.0},{"date":"2023-12-18","close":6787.0},{"date":"2023-12-19","close":6562.0},{"date":"2023-12-20","close":6752.0},{"date":"2023-12-21","close":6726.0},{"date":"2023-12-22","close":6743.0},{"date":"2023-12-26","close":6674.0},{"date":"2023-12-27","close":6804.0},{"date":"2023-12-28","close":6830.0},{"date":"2024-01-02","close":6752.0},{"date":"2024-01-03","close":6761.0},{"date":"2024-01-04","close":6536.0},{"date":"2024-01-05","close":6588.0},{"date":"2024-01-08","close":6295.0},{"date":"2024-01-09","close":6019.0},{"date":"2024-01-10","close":5864.0},{"date":"2024-01-11","close":5950.0},{"date":"2024-01-12","close":5967.0},{"date":"2024-01-15","close":5665.0},{"date":"2024-01-16","close":5433.0},{"date":"2024-01-17","close":5131.0},{"date":"2024-01-18","close":4700.0},{"date":"2024-01-19","close":5174.0},{"date":"2024-01-22","close":5303.0},{"date":"2024-01-23","close":4950.0},{"date":"2024-01-24","close":4734.0},{"date":"2024-01-25","close":4587.0},{"date":"2024-01-26","close":4622.0},{"date":"2024-01-29","close":4613.0},{"date":"2024-01-30","close":4493.0},{"date":"2024-01-31","close":4195.0},{"date":"2024-02-01","close":4518.0},{"date":"2024-02-02","close":4553.0},{"date":"2024-02-05","close":4264.0},{"date":"2024-02-06","close":4156.0},{"date":"2024-02-07","close":4562.0},{"date":"2024-02-08","close":4536.0},{"date":"2024-02-13","close":4544.0},{"date":"2024-02-14","close":4484.0},{"date":"2024-02-15","close":4484.0},{"date":"2024-02-16","close":4501.0},{"date":"2024-02-19","close":4290.0},{"date":"2024-02-20","close":4398.0},{"date":"2024-02-21","close":4449.0},{"date":"2024-02-22","close":4544.0},{"date":"2024-02-23","close":4950.0},{"date":"2024-02-26","close":4812.0},{"date":"2024-02-27","close":4674.0},{"date":"2024-02-28","close":4656.0},{"date":"2024-02-29","close":4587.0},{"date":"2024-03-04","close":4424.0},{"date":"2024-03-05","close":4066.0},{"date":"2024-03-06","close":4186.0},{"date":"2024-03-07","close":4156.0},{"date":"2024-03-08","close":4312.0},{"date":"2024-03-11","close":4268.0},{"date":"2024-03-12","close":4243.0},{"date":"2024-03-13","close":4307.0},{"date":"2024-03-14","close":4398.0},{"date":"2024-03-15","close":4372.0},{"date":"2024-03-18","close":4363.0},{"date":"2024-03-19","close":4174.0},{"date":"2024-03-20","close":4212.0},{"date":"2024-03-21","close":4074.0},{"date":"2024-03-22","close":4126.0},{"date":"2024-03-25","close":4018.0},{"date":"2024-03-26","close":4195.0},{"date":"2024-03-27","close":4130.0},{"date":"2024-03-28","close":4225.0},{"date":"2024-03-29","close":4846.0},{"date":"2024-04-01","close":4536.0},{"date":"2024-04-02","close":4372.0},{"date":"2024-04-03","close":4268.0},{"date":"2024-04-04","close":4268.0},{"date":"2024-04-05","close":4126.0},{"date":"2024-04-08","close":3967.0},{"date":"2024-04-09","close":3967.0},{"date":"2024-04-11","close":4053.0},{"date":"2024-04-12","close":4053.0},{"date":"2024-04-15","close":4053.0},{"date":"2024-04-16","close":3898.0},{"date":"2024-04-17","close":3872.0},{"date":"2024-04-18","close":3898.0},{"date":"2024-04-19","close":3898.0},{"date":"2024-04-22","close":3794.0},{"date":"2024-04-23","close":3898.0},{"date":"2024-04-24","close":3967.0},{"date":"2024-04-25","close":3984.0},{"date":"2024-04-26","close":3829.0},{"date":"2024-04-29","close":3725.0},{"date":"2024-04-30","close":3841.0},{"date":"2024-05-02","close":3725.0},{"date":"2024-05-03","close":3535.0},{"date":"2024-05-07","close":3665.0},{"date":"2024-05-08","close":3509.0},{"date":"2024-05-09","close":3492.0},{"date":"2024-05-10","close":3229.0},{"date":"2024-05-13","close":3277.0},{"date":"2024-05-14","close":3277.0},{"date":"2024-05-16","close":3423.0},{"date":"2024-05-17","close":3449.0},{"date":"2024-05-20","close":3423.0},{"date":"2024-05-21","close":3380.0},{"date":"2024-05-22","close":3384.0},{"date":"2024-05-23","close":3415.0},{"date":"2024-05-24","close":3466.0},{"date":"2024-05-27","close":3397.0},{"date":"2024-05-28","close":3320.0},{"date":"2024-05-29","close":3268.0},{"date":"2024-05-30","close":3359.0},{"date":"2024-05-31","close":3449.0},{"date":"2024-06-03","close":3410.0},{"date":"2024-06-04","close":3449.0},{"date":"2024-06-05","close":3333.0},{"date":"2024-06-07","close":3380.0},{"date":"2024-06-10","close":3535.0},{"date":"2024-06-11","close":3475.0},{"date":"2024-06-12","close":3643.0},{"date":"2024-06-13","close":4023.0},{"date":"2024-06-14","close":3867.0},{"date":"2024-06-17","close":4096.0},{"date":"2024-06-18","close":3988.0},{"date":"2024-06-19","close":3639.0},{"date":"2024-06-20","close":3682.0},{"date":"2024-06-21","close":3578.0},{"date":"2024-06-24","close":3380.0},{"date":"2024-06-25","close":3462.0},{"date":"2024-06-26","close":3415.0},{"date":"2024-06-27","close":3570.0},{"date":"2024-06-28","close":3798.0},{"date":"2024-07-01","close":4656.0},{"date":"2024-07-02","close":5157.0},{"date":"2024-07-03","close":5191.0},{"date":"2024-07-04","close":5062.0},{"date":"2024-07-05","close":5433.0},{"date":"2024-07-08","close":5053.0},{"date":"2024-07-09","close":5260.0},{"date":"2024-07-10","close":5226.0},{"date":"2024-07-11","close":5217.0},{"date":"2024-07-12","close":5208.0},{"date":"2024-07-15","close":5484.0},{"date":"2024-07-16","close":5433.0},{"date":"2024-07-17","close":5355.0},{"date":"2024-07-18","close":5191.0},{"date":"2024-07-19","close":5165.0},{"date":"2024-07-22","close":4846.0},{"date":"2024-07-23","close":4769.0},{"date":"2024-07-24","close":5157.0},{"date":"2024-07-25","close":5001.0},{"date":"2024-07-26","close":4812.0},{"date":"2024-07-29","close":4812.0},{"date":"2024-07-30","close":4769.0},{"date":"2024-07-31","close":4596.0},{"date":"2024-08-01","close":4803.0},{"date":"2024-08-02","close":4760.0},{"date":"2024-08-05","close":4544.0},{"date":"2024-08-06","close":4337.0},{"date":"2024-08-07","close":4096.0},{"date":"2024-08-08","close":4048.0},{"date":"2024-08-09","close":4079.0},{"date":"2024-08-12","close":4143.0},{"date":"2024-08-13","close":4001.0},{"date":"2024-08-14","close":4126.0},{"date":"2024-08-16","close":4135.0},{"date":"2024-08-19","close":3932.0},{"date":"2024-08-20","close":3975.0},{"date":"2024-08-21","close":4005.0},{"date":"2024-08-22","close":3923.0},{"date":"2024-08-23","close":3954.0},{"date":"2024-08-26","close":3915.0},{"date":"2024-08-27","close":3837.0},{"date":"2024-08-28","close":3841.0},{"date":"2024-08-29","close":3777.0},{"date":"2024-08-30","close":3678.0},{"date":"2024-09-02","close":3781.0},{"date":"2024-09-03","close":3777.0},{"date":"2024-09-04","close":3548.0},{"date":"2024-09-05","close":3479.0},{"date":"2024-09-06","close":3376.0},{"date":"2024-09-09","close":3173.0},{"date":"2024-09-10","close":3147.0},{"date":"2024-09-11","close":2587.0},{"date":"2024-09-12","close":2569.0},{"date":"2024-09-13","close":2591.0},{"date":"2024-09-19","close":2526.0},{"date":"2024-09-20","close":2509.0},{"date":"2024-09-23","close":2526.0},{"date":"2024-09-24","close":2522.0},{"date":"2024-09-25","close":2522.0},{"date":"2024-09-26","close":3277.0},{"date":"2024-09-27","close":3626.0},{"date":"2024-09-30","close":3354.0},{"date":"2024-10-02","close":3522.0},{"date":"2024-10-04","close":3725.0},{"date":"2024-10-07","close":4139.0},{"date":"2024-10-08","close":3971.0},{"date":"2024-10-10","close":5157.0},{"date":"2024-10-11","close":5424.0},{"date":"2024-10-14","close":5493.0},{"date":"2024-10-15","close":5424.0},{"date":"2024-10-16","close":5778.0},{"date":"2024-10-17","close":6010.0},{"date":"2024-10-18","close":5734.0},{"date":"2024-10-21","close":5487.5898},{"date":"2024-10-22","close":5289.4512},{"date":"2024-10-23","close":5031.0088},{"date":"2024-10-24","close":5160.23},{"date":"2024-10-25","close":5254.9922},{"date":"2024-10-28","close":5254.9922},{"date":"2024-10-29","close":5384.2129},{"date":"2024-10-30","close":5460.0},{"date":"2024-10-31","close":4950.0},{"date":"2024-11-01","close":4600.0},{"date":"2024-11-04","close":4610.0},{"date":"2024-11-05","close":4480.0},{"date":"2024-11-06","close":4430.0},{"date":"2024-11-07","close":4155.0},{"date":"2024-11-08","close":4065.0},{"date":"2024-11-11","close":3960.0},{"date":"2024-11-12","close":3730.0},{"date":"2024-11-13","close":3430.0},{"date":"2024-11-14","close":3450.0},{"date":"2024-11-15","close":3360.0},{"date":"2024-11-18","close":3360.0},{"date":"2024-11-19","close":3310.0},{"date":"2024-11-20","close":3455.0},{"date":"2024-11-21","close":3470.0},{"date":"2024-11-22","close":4185.0},{"date":"2024-11-25","close":4855.0},{"date":"2024-11-26","close":4570.0},{"date":"2024-11-27","close":4465.0},{"date":"2024-11-28","close":4400.0},{"date":"2024-11-29","close":4130.0},{"date":"2024-12-02","close":3850.0},{"date":"2024-12-03","close":3935.0},{"date":"2024-12-04","close":3575.0},{"date":"2024-12-05","close":3395.0},{"date":"2024-12-06","close":3365.0},{"date":"2024-12-09","close":3105.0},{"date":"2024-12-10","close":3410.0},{"date":"2024-12-11","close":3565.0},{"date":"2024-12-12","close":3940.0},{"date":"2024-12-13","close":3675.0},{"date":"2024-12-16","close":3650.0},{"date":"2024-12-17","close":3520.0},{"date":"2024-12-18","close":3545.0},{"date":"2024-12-19","close":3410.0},{"date":"2024-12-20","close":3375.0},{"date":"2024-12-23","close":2500.0},{"date":"2024-12-24","close":2505.0},{"date":"2024-12-26","close":2310.0},{"date":"2024-12-27","close":2235.0},{"date":"2024-12-30","close":2210.0},{"date":"2025-01-02","close":2505.0},{"date":"2025-01-03","close":2470.0},{"date":"2025-01-06","close":2465.0},{"date":"2025-01-07","close":2520.0},{"date":"2025-01-08","close":2525.0},{"date":"2025-01-09","close":2400.0},{"date":"2025-01-10","close":2500.0},{"date":"2025-01-13","close":2540.0},{"date":"2025-01-14","close":2500.0},{"date":"2025-01-15","close":2495.0},{"date":"2025-01-16","close":2450.0},{"date":"2025-01-17","close":2425.0},{"date":"2025-01-20","close":2500.0},{"date":"2025-01-21","close":2415.0},{"date":"2025-01-22","close":2430.0},{"date":"2025-01-23","close":2385.0},{"date":"2025-01-24","close":2465.0},{"date":"2025-01-31","close":2295.0},{"date":"2025-02-03","close":2145.0},{"date":"2025-02-04","close":1959.0},{"date":"2025-02-05","close":2035.0},{"date":"2025-02-06","close":2065.0},{"date":"2025-02-07","close":2215.0},{"date":"2025-02-10","close":2055.0},{"date":"2025-02-11","close":2060.0},{"date":"2025-02-12","close":2095.0},{"date":"2025-02-13","close":2030.0},{"date":"2025-02-14","close":2065.0},{"date":"2025-02-17","close":1920.0},{"date":"2025-02-18","close":1819.0},{"date":"2025-02-19","close":1868.0},{"date":"2025-02-20","close":1855.0},{"date":"2025-02-21","close":1821.0},{"date":"2025-02-24","close":1728.0},{"date":"2025-02-25","close":1728.0},{"date":"2025-02-26","close":1755.0},{"date":"2025-02-27","close":1722.0},{"date":"2025-02-28","close":1660.0},{"date":"2025-03-04","close":1593.0},{"date":"2025-03-05","close":1915.0},{"date":"2025-03-06","close":1918.0},{"date":"2025-03-07","close":1842.0},{"date":"2025-03-10","close":1841.0},{"date":"2025-03-11","close":1927.0},{"date":"2025-03-12","close":1950.0},{"date":"2025-03-13","close":2000.0},{"date":"2025-03-14","close":2075.0},{"date":"2025-03-17","close":1967.0},{"date":"2025-03-18","close":1865.0},{"date":"2025-03-19","close":1849.0},{"date":"2025-03-20","close":1876.0},{"date":"2025-03-21","close":1807.0},{"date":"2025-03-24","close":1749.0},{"date":"2025-03-25","close":1748.0},{"date":"2025-03-26","close":1620.0},{"date":"2025-03-27","close":1751.0},{"date":"2025-03-28","close":1729.0},{"date":"2025-03-31","close":1738.0},{"date":"2025-04-01","close":1798.0},{"date":"2025-04-02","close":1774.0},{"date":"2025-04-03","close":1775.0},{"date":"2025-04-04","close":1779.0},{"date":"2025-04-07","close":1699.0},{"date":"2025-04-08","close":1716.0},{"date":"2025-04-09","close":1650.0},{"date":"2025-04-10","close":1763.0},{"date":"2025-04-11","close":1809.0},{"date":"2025-04-14","close":1833.0},{"date":"2025-04-15","close":1910.0},{"date":"2025-04-16","close":1900.0},{"date":"2025-04-17","close":1932.0},{"date":"2025-04-18","close":1960.0},{"date":"2025-04-21","close":2025.0},{"date":"2025-04-22","close":1938.0},{"date":"2025-04-23","close":1960.0},{"date":"2025-04-24","close":1962.0},{"date":"2025-04-25","close":1946.0},{"date":"2025-04-28","close":1905.0},{"date":"2025-04-29","close":1956.0},{"date":"2025-04-30","close":1955.0},{"date":"2025-05-02","close":1959.0},{"date":"2025-05-07","close":1991.0},{"date":"2025-05-08","close":1993.0},{"date":"2025-05-09","close":1979.0},{"date":"2025-05-12","close":1983.0},{"date":"2025-05-13","close":2195.0},{"date":"2025-05-14","close":2300.0},{"date":"2025-05-15","close":2280.0},{"date":"2025-05-16","close":2505.0},{"date":"2025-05-19","close":2525.0},{"date":"2025-05-20","close":2600.0},{"date":"2025-05-21","close":2835.0},{"date":"2025-05-22","close":2955.0},{"date":"2025-05-23","close":2950.0},{"date":"2025-05-26","close":2650.0},{"date":"2025-05-27","close":2550.0},{"date":"2025-05-28","close":2485.0},{"date":"2025-05-29","close":2490.0},{"date":"2025-05-30","close":2560.0},{"date":"2025-06-02","close":2370.0},{"date":"2025-06-04","close":2310.0},{"date":"2025-06-05","close":2185.0},{"date":"2025-06-09","close":2210.0},{"date":"2025-06-10","close":2175.0},{"date":"2025-06-11","close":2200.0},{"date":"2025-06-12","close":2105.0},{"date":"2025-06-13","close":2215.0},{"date":"2025-06-16","close":2095.0},{"date":"2025-06-17","close":2085.0},{"date":"2025-06-18","close":2005.0},{"date":"2025-06-19","close":2010.0},{"date":"2025-06-20","close":2025.0},{"date":"2025-06-23","close":1961.0},{"date":"2025-06-24","close":2060.0},{"date":"2025-06-25","close":2070.0},{"date":"2025-06-26","close":2310.0},{"date":"2025-06-27","close":2020.0},{"date":"2025-06-30","close":2080.0},{"date":"2025-07-01","close":2220.0},{"date":"2025-07-02","close":2150.0},{"date":"2025-07-03","close":2165.0},{"date":"2025-07-04","close":2100.0},{"date":"2025-07-07","close":2075.0},{"date":"2025-07-08","close":2050.0},{"date":"2025-07-09","close":2060.0},{"date":"2025-07-10","close":2025.0},{"date":"2025-07-11","close":2015.0},{"date":"2025-07-14","close":1980.0},{"date":"2025-07-15","close":2070.0},{"date":"2025-07-16","close":2000.0},{"date":"2025-07-17","close":2060.0},{"date":"2025-07-18","close":2070.0},{"date":"2025-07-21","close":2080.0},{"date":"2025-07-22","close":2005.0},{"date":"2025-07-23","close":2015.0},{"date":"2025-07-24","close":2000.0},{"date":"2025-07-25","close":1950.0},{"date":"2025-07-28","close":1960.0},{"date":"2025-07-29","close":1960.0},{"date":"2025-07-30","close":2020.0},{"date":"2025-07-31","close":2000.0},{"date":"2025-08-01","close":1947.0},{"date":"2025-08-04","close":1929.0},{"date":"2025-08-05","close":1910.0},{"date":"2025-08-06","close":1903.0},{"date":"2025-08-07","close":1930.0},{"date":"2025-08-08","close":1905.0},{"date":"2025-08-11","close":1900.0},{"date":"2025-08-12","close":1870.0},{"date":"2025-08-13","close":1856.0},{"date":"2025-08-14","close":1843.0},{"date":"2025-08-18","close":1812.0},{"date":"2025-08-19","close":1820.0},{"date":"2025-08-20","close":1780.0},{"date":"2025-08-21","close":1689.0},{"date":"2025-08-22","close":1690.0},{"date":"2025-08-25","close":1690.0},{"date":"2025-08-26","close":1665.0},{"date":"2025-08-27","close":1665.0},{"date":"2025-08-28","close":1677.0},{"date":"2025-08-29","close":1630.0},{"date":"2025-09-01","close":1630.0},{"date":"2025-09-02","close":1636.0},{"date":"2025-09-03","close":1815.0},{"date":"2025-09-04","close":1819.0},{"date":"2025-09-05","close":1929.0},{"date":"2025-09-08","close":1880.0},{"date":"2025-09-09","close":1870.0},{"date":"2025-09-10","close":1787.0},{"date":"2025-09-11","close":1797.0},{"date":"2025-09-12","close":1785.0},{"date":"2025-09-15","close":1767.0},{"date":"2025-09-16","close":1700.0},{"date":"2025-09-17","close":1728.0},{"date":"2025-09-18","close":1700.0},{"date":"2025-09-19","close":1712.0},{"date":"2025-09-22","close":1705.0},{"date":"2025-09-23","close":1700.0},{"date":"2025-09-24","close":1664.0},{"date":"2025-09-25","close":1661.0},{"date":"2025-09-26","close":1597.0},{"date":"2025-09-29","close":1606.0},{"date":"2025-09-30","close":1587.0},{"date":"2025-10-01","close":1597.0},{"date":"2025-10-02","close":1564.0},{"date":"2025-10-10","close":1530.0},{"date":"2025-10-13","close":1539.0},{"date":"2025-10-14","close":1428.0},{"date":"2025-10-15","close":1438.0},{"date":"2025-10-16","close":1400.0},{"date":"2025-10-17","close":1411.0},{"date":"2025-10-20","close":1453.0},{"date":"2025-10-21","close":1456.0},{"date":"2025-10-22","close":1367.0},{"date":"2025-10-23","close":1777.0},{"date":"2025-10-24","close":1918.0},{"date":"2025-10-27","close":2000.0},{"date":"2025-10-28","close":1930.0},{"date":"2025-10-29","close":1820.0},{"date":"2025-10-30","close":1715.0},{"date":"2025-10-31","close":1653.0},{"date":"2025-11-03","close":1620.0},{"date":"2025-11-04","close":2105.0},{"date":"2025-11-05","close":1806.0},{"date":"2025-11-06","close":1438.0},{"date":"2025-11-07","close":1355.0},{"date":"2025-11-10","close":1397.0},{"date":"2025-11-11","close":1311.0},{"date":"2025-11-12","close":1452.0},{"date":"2025-11-13","close":1432.0},{"date":"2025-11-14","close":1352.0},{"date":"2025-11-17","close":1296.0},{"date":"2025-11-18","close":1245.0},{"date":"2025-11-19","close":1192.0},{"date":"2025-11-20","close":1164.0},{"date":"2025-11-21","close":1088.0},{"date":"2025-11-24","close":1033.0},{"date":"2025-11-25","close":978.0},{"date":"2025-11-26","close":986.0},{"date":"2025-11-27","close":1018.0},{"date":"2025-11-28","close":1016.0},{"date":"2025-12-01","close":996.0},{"date":"2025-12-02","close":1026.0},{"date":"2025-12-03","close":1005.0},{"date":"2025-12-04","close":995.0},{"date":"2025-12-05","close":978.0},{"date":"2025-12-08","close":955.0},{"date":"2025-12-09","close":1004.0},{"date":"2025-12-10","close":979.0},{"date":"2025-12-11","close":1016.0},{"date":"2025-12-12","close":1010.0},{"date":"2025-12-15","close":1017.0},{"date":"2025-12-16","close":985.0},{"date":"2025-12-17","close":988.0},{"date":"2025-12-18","close":970.0},{"date":"2025-12-19","close":970.0},{"date":"2025-12-22","close":941.0},{"date":"2025-12-23","close":875.0},{"date":"2025-12-24","close":865.0},{"date":"2025-12-26","close":847.0},{"date":"2025-12-29","close":890.0},{"date":"2025-12-30","close":889.0},{"date":"2026-01-02","close":925.0},{"date":"2026-01-05","close":943.0},{"date":"2026-01-06","close":943.0},{"date":"2026-01-07","close":918.0},{"date":"2026-01-08","close":901.0},{"date":"2026-01-09","close":898.0},{"date":"2026-01-12","close":870.0},{"date":"2026-01-13","close":818.0},{"date":"2026-01-14","close":765.0},{"date":"2026-01-15","close":734.0},{"date":"2026-01-16","close":675.0},{"date":"2026-01-19","close":723.0},{"date":"2026-01-20","close":708.0},{"date":"2026-01-21","close":683.0},{"date":"2026-01-22","close":700.0},{"date":"2026-01-23","close":676.0},{"date":"2026-01-26","close":703.0},{"date":"2026-01-27","close":710.0},{"date":"2026-01-28","close":656.0},{"date":"2026-01-29","close":625.0},{"date":"2026-01-30","close":625.0},{"date":"2026-02-02","close":603.0},{"date":"2026-02-03","close":604.5},{"date":"2026-02-04","close":606.0},{"date":"2026-02-05","close":584.0},{"date":"2026-02-06","close":576.0},{"date":"2026-02-09","close":582.0},{"date":"2026-02-10","close":610.0},{"date":"2026-02-11","close":602.0},{"date":"2026-02-12","close":630.0},{"date":"2026-02-13","close":620.0},{"date":"2026-02-19","close":597.0},{"date":"2026-02-20","close":583.0},{"date":"2026-02-23","close":558.0},{"date":"2026-02-24","close":547.0},{"date":"2026-02-25","close":545.0},{"date":"2026-02-26","close":528.0},{"date":"2026-02-27","close":471.0},{"date":"2026-03-03","close":436.0},{"date":"2026-03-04","close":360.0},{"date":"2026-03-05","close":390.0},{"date":"2026-03-06","close":356.0},{"date":"2026-03-09","close":297.0},{"date":"2026-03-10","close":300.0},{"date":"2026-03-11","close":330.0},{"date":"2026-03-12","close":330.0},{"date":"2026-03-13","close":330.0},{"date":"2026-03-16","close":1650.0},{"date":"2026-03-17","close":1650.0},{"date":"2026-03-18","close":1650.0},{"date":"2026-03-19","close":1650.0},{"date":"2026-03-20","close":1650.0},{"date":"2026-03-23","close":1650.0},{"date":"2026-03-24","close":1650.0},{"date":"2026-03-25","close":1650.0},{"date":"2026-03-26","close":1650.0},{"date":"2026-03-27","close":1650.0},{"date":"2026-03-30","close":1650.0},{"date":"2026-03-31","close":1650.0},{"date":"2026-04-01","close":1650.0},{"date":"2026-04-02","close":1650.0},{"date":"2026-04-03","close":1650.0},{"date":"2026-04-06","close":1650.0},{"date":"2026-04-07","close":1650.0},{"date":"2026-04-08","close":1650.0},{"date":"2026-04-09","close":1650.0},{"date":"2026-04-10","close":1650.0},{"date":"2026-04-13","close":1650.0},{"date":"2026-04-14","close":1650.0},{"date":"2026-04-15","close":1650.0},{"date":"2026-04-16","close":1650.0},{"date":"2026-04-17","close":1650.0},{"date":"2026-04-20","close":1650.0},{"date":"2026-04-21","close":1650.0},{"date":"2026-04-22","close":1650.0},{"date":"2026-04-23","close":1650.0},{"date":"2026-04-24","close":1650.0},{"date":"2026-04-27","close":1650.0},{"date":"2026-04-28","close":1650.0},{"date":"2026-04-29","close":1650.0},{"date":"2026-04-30","close":1650.0},{"date":"2026-05-04","close":1650.0},{"date":"2026-05-06","close":1650.0},{"date":"2026-05-07","close":1650.0},{"date":"2026-05-08","close":1650.0},{"date":"2026-05-11","close":1650.0},{"date":"2026-05-12","close":1650.0},{"date":"2026-05-13","close":1650.0},{"date":"2026-05-14","close":1650.0},{"date":"2026-05-15","close":1650.0},{"date":"2026-05-18","close":1650.0},{"date":"2026-05-19","close":1650.0},{"date":"2026-05-20","close":1650.0},{"date":"2026-05-21","close":1650.0},{"date":"2026-05-22","close":1650.0},{"date":"2026-05-26","close":1650.0},{"date":"2026-05-27","close":1650.0},{"date":"2026-05-28","close":1650.0},{"date":"2026-05-29","close":1650.0},{"date":"2026-06-01","close":1650.0},{"date":"2026-06-02","close":1650.0},{"date":"2026-06-04","close":1650.0},{"date":"2026-06-05","close":1650.0},{"date":"2026-06-08","close":1650.0},{"date":"2026-06-09","close":1650.0},{"date":"2026-06-10","close":1650.0},{"date":"2026-06-11","close":1650.0},{"date":"2026-06-12","close":1650.0},{"date":"2026-06-15","close":1650.0},{"date":"2026-06-16","close":1650.0},{"date":"2026-06-17","close":1650.0},{"date":"2026-06-18","close":1650.0},{"date":"2026-06-19","close":1650.0},{"date":"2026-06-22","close":1650.0},{"date":"2026-06-23","close":1650.0},{"date":"2026-06-24","close":1650.0},{"date":"2026-06-25","close":1650.0},{"date":"2026-06-26","close":1650.0},{"date":"2026-06-29","close":1650.0},{"date":"2026-06-30","close":1650.0},{"date":"2026-07-01","close":1650.0},{"date":"2026-07-02","close":1650.0},{"date":"2026-07-03","close":1650.0},{"date":"2026-07-06","close":1650.0},{"date":"2026-07-07","close":1650.0},{"date":"2026-07-08","close":1650.0},{"date":"2026-07-09","close":1650.0},{"date":"2026-07-10","close":1650.0},{"date":"2026-07-13","close":1650.0},{"date":"2026-07-14","close":1650.0},{"date":"2026-07-15","close":1650.0},{"date":"2026-07-16","close":1650.0},{"date":"2026-07-20","close":1650.0},{"date":"2026-07-21","close":1650.0},{"date":"2026-07-22","close":1650.0},{"date":"2026-07-23","close":1650.0},{"date":"2026-07-24","close":1650.0},{"date":"2026-07-27","close":1650.0},{"date":"2026-07-28","close":1650.0},{"date":"2026-07-29","close":1650.0},{"date":"2026-07-30","close":1650.0},{"date":"2026-07-31","close":1650.0},{"date":"2026-08-03","close":1650.0},{"date":"2026-08-04","close":1650.0},{"date":"2026-08-05","close":1650.0},{"date":"2026-08-06","close":1650.0},{"date":"2026-08-07","close":1650.0},{"date":"2026-08-10","close":1650.0},{"date":"2026-08-11","close":1650.0},{"date":"2026-08-12","close":1650.0},{"date":"2026-08-13","close":1650.0},{"date":"2026-08-14","close":1650.0},{"date":"2026-08-18","close":1650.0},{"date":"2026-08-19","close":1650.0},{"date":"2026-08-20","close":1650.0},{"date":"2026-08-21","close":1650.0},{"date":"2026-08-24","close":1650.0},{"date":"2026-08-25","close":1650.0},{"date":"2026-08-26","close":1650.0},{"date":"2026-08-27","close":1650.0},{"date":"2026-08-28","close":1650.0},{"date":"2026-08-31","close":1650.0},{"date":"2026-09-01","close":1650.0},{"date":"2026-09-02","close":1650.0},{"date":"2026-09-03","close":1650.0},{"date":"2026-09-04","close":1650.0},{"date":"2026-09-07","close":1650.0},{"date":"2026-09-08","close":1650.0},{"date":"2026-09-09","close":1650.0},{"date":"2026-09-10","close":1650.0},{"date":"2026-09-11","close":1650.0},{"date":"2026-09-14","close":1650.0},{"date":"2026-09-15","close":1650.0},{"date":"2026-09-16","close":1650.0},{"date":"2026-09-17","close":1650.0},{"date":"2026-09-18","close":1650.0},{"date":"2026-09-21","close":1650.0},{"date":"2026-09-22","close":1650.0},{"date":"2026-09-23","close":1650.0},{"date":"2026-09-28","close":1650.0},{"date":"2026-09-29","close":1650.0},{"date":"2026-09-30","close":1650.0},{"date":"2026-10-01","close":1650.0},{"date":"2026-10-02","close":1650.0},{"date":"2026-10-06","close":1650.0},{"date":"2026-10-07","close":1650.0},{"date":"2026-10-08","close":1650.0},{"date":"2026-10-12","close":1650.0},{"date":"2026-10-13","close":1650.0},{"date":"2026-10-14","close":1650.0},{"date":"2026-10-15","close":1650.0},{"date":"2026-10-16","close":1650.0},{"date":"2026-10-19","close":1650.0},{"date":"2026-10-20","close":1650.0},{"date":"2026-10-21","close":1650.0},{"date":"2026-10-22","close":1650.0},{"date":"2026-10-23","close":1650.0}],"chart_data":[{"date":"2024-10-23","open":5427,"high":5470,"low":4996,"close":5031,"volume":130765,"rsi_14":70.49,"sma_20":4401.4,"sma_60":4081.93,"sma_120":4036.37},{"date":"2024-10-24","open":5160,"high":5297,"low":4909,"close":5160,"volume":88646,"rsi_14":70.21,"sma_20":4533.35,"sma_60":4088.53,"sma_120":4046.35},{"date":"2024-10-25","open":5246,"high":5582,"low":5004,"close":5255,"volume":123566,"rsi_14":69.4,"sma_20":4670.25,"sma_60":4090.25,"sma_120":4056.98},{"date":"2024-10-28","open":5332,"high":5341,"low":5048,"close":5255,"volume":66978,"rsi_14":65.82,"sma_20":4807.15,"sma_60":4094.57,"sma_120":4068.91},{"date":"2024-10-29","open":5109,"high":5616,"low":5109,"close":5384,"volume":167419,"rsi_14":70.24,"sma_20":4912.8,"sma_60":4104.2,"sma_120":4082.78},{"date":"2024-10-30","open":5680,"high":5750,"low":5120,"close":5460,"volume":75505,"rsi_14":56.34,"sma_20":5004.5,"sma_60":4115.0,"sma_120":4096.27},{"date":"2024-10-31","open":5460,"high":5460,"low":4695,"close":4950,"volume":183004,"rsi_14":41.0,"sma_20":5084.3,"sma_60":4118.02,"sma_120":4106.48},{"date":"2024-11-01","open":4950,"high":5090,"low":4600,"close":4600,"volume":90213,"rsi_14":34.67,"sma_20":5138.2,"sma_60":4118.08,"sma_120":4115.36},{"date":"2024-11-04","open":4555,"high":4830,"low":4305,"close":4610,"volume":62347,"rsi_14":35.74,"sma_20":5182.45,"sma_60":4114.87,"sma_120":4123.23},{"date":"2024-11-05","open":4610,"high":4610,"low":4335,"close":4480,"volume":34234,"rsi_14":25.32,"sma_20":5199.5,"sma_60":4110.2,"sma_120":4131.32},{"date":"2024-11-06","open":4440,"high":4575,"low":4320,"close":4430,"volume":70962,"rsi_14":17.73,"sma_20":5222.45,"sma_60":4108.3,"sma_120":4139.14},{"date":"2024-11-07","open":4870,"high":4880,"low":4110,"close":4155,"volume":97288,"rsi_14":17.74,"sma_20":5172.35,"sma_60":4105.27,"sma_120":4146.86},{"date":"2024-11-08","open":4250,"high":4285,"low":3905,"close":4065,"volume":115761,"rsi_14":18.9,"sma_20":5104.4,"sma_60":4104.75,"sma_120":4153.43},{"date":"2024-11-11","open":4065,"high":4155,"low":3800,"close":3960,"volume":85996,"rsi_14":19.7,"sma_20":5027.75,"sma_60":4103.28,"sma_120":4159.12},{"date":"2024-11-12","open":3935,"high":4010,"low":3565,"close":3730,"volume":109618,"rsi_14":19.96,"sma_20":4943.05,"sma_60":4097.47,"sma_120":4161.68},{"date":"2024-11-13","open":3730,"high":3795,"low":3405,"close":3430,"volume":93251,"rsi_14":13.01,"sma_20":4825.65,"sma_60":4085.58,"sma_120":4161.52},{"date":"2024-11-14","open":3500,"high":3700,"low":3310,"close":3450,"volume":101026,"rsi_14":10.13,"sma_20":4697.65,"sma_60":4076.4,"sma_120":4161.74},{"date":"2024-11-15","open":3200,"high":3445,"low":3105,"close":3360,"volume":113618,"rsi_14":9.75,"sma_20":4578.95,"sma_60":4063.63,"sma_120":4161.57},{"date":"2024-11-18","open":3455,"high":3500,"low":3140,"close":3360,"volume":53495,"rsi_14":4.48,"sma_20":4472.3,"sma_60":4050.72,"sma_120":4161.38},{"date":"2024-11-19","open":3495,"high":3495,"low":3210,"close":3310,"volume":26203,"rsi_14":1.36,"sma_20":4373.05,"sma_60":4040.35,"sma_120":4160.5},{"date":"2024-11-20","open":3300,"high":3530,"low":3150,"close":3455,"volume":60168,"rsi_14":9.49,"sma_20":4294.0,"sma_60":4031.68,"sma_120":4160.41},{"date":"2024-11-21","open":3455,"high":3545,"low":3205,"close":3470,"volume":71341,"rsi_14":12.58,"sma_20":4209.25,"sma_60":4022.77,"sma_120":4161.02},{"date":"2024-11-22","open":3465,"high":4200,"low":3465,"close":4185,"volume":428156,"rsi_14":40.41,"sma_20":4155.5,"sma_60":4027.13,"sma_120":4168.23},{"date":"2024-11-25","open":4480,"high":5390,"low":4035,"close":4855,"volume":792994,"rsi_14":56.81,"sma_20":4135.25,"sma_60":4042.15,"sma_120":4181.45},{"date":"2024-11-26","open":4920,"high":5050,"low":4445,"close":4570,"volume":280567,"rsi_14":52.34,"sma_20":4094.25,"sma_60":4053.07,"sma_120":4191.54},{"date":"2024-11-27","open":4600,"high":4615,"low":4105,"close":4465,"volume":208553,"rsi_14":55.5,"sma_20":4044.5,"sma_60":4063.53,"sma_120":4200.01},{"date":"2024-11-28","open":4380,"high":4500,"low":4130,"close":4400,"volume":328214,"rsi_14":55.99,"sma_20":4017.0,"sma_60":4072.85,"sma_120":4208.26},{"date":"2024-11-29","open":4310,"high":4445,"low":4115,"close":4130,"volume":140295,"rsi_14":52.87,"sma_20":3993.5,"sma_60":4078.73,"sma_120":4213.93},{"date":"2024-12-02","open":4230,"high":4770,"low":3795,"close":3850,"volume":929948,"rsi_14":51.99,"sma_20":3955.5,"sma_60":4081.6,"sma_120":4218.24},{"date":"2024-12-03","open":3910,"high":4300,"low":3800,"close":3935,"volume":574668,"rsi_14":59.03,"sma_20":3928.25,"sma_60":4084.17,"sma_120":4222.87},{"date":"2024-12-04","open":3905,"high":3995,"low":3535,"close":3575,"volume":286272,"rsi_14":51.99,"sma_20":3885.5,"sma_60":4080.8,"sma_120":4223.2},{"date":"2024-12-05","open":3590,"high":3730,"low":3320,"close":3395,"volume":285512,"rsi_14":50.54,"sma_20":3847.5,"sma_60":4078.25,"sma_120":4222.53},{"date":"2024-12-06","open":3480,"high":3480,"low":3210,"close":3365,"volume":230603,"rsi_14":50.08,"sma_20":3812.5,"sma_60":4076.35,"sma_120":4220.22},{"date":"2024-12-09","open":3295,"high":3320,"low":3035,"close":3105,"volume":203639,"rsi_14":47.04,"sma_20":3769.75,"sma_60":4071.83,"sma_120":4212.57},{"date":"2024-12-10","open":3120,"high":3875,"low":3110,"close":3410,"volume":285158,"rsi_14":49.38,"sma_20":3753.75,"sma_60":4075.78,"sma_120":4208.76},{"date":"2024-12-11","open":3490,"high":3625,"low":3375,"close":3565,"volume":223500,"rsi_14":51.26,"sma_20":3760.5,"sma_60":4082.75,"sma_120":4204.33},{"date":"2024-12-12","open":3565,"high":3965,"low":3520,"close":3940,"volume":301867,"rsi_14":46.42,"sma_20":3785.0,"sma_60":4105.3,"sma_120":4203.93},{"date":"2024-12-13","open":3940,"high":3990,"low":3655,"close":3675,"volume":161092,"rsi_14":30.46,"sma_20":3800.75,"sma_60":4123.73,"sma_120":4204.23},{"date":"2024-12-16","open":3675,"high":3800,"low":3635,"close":3650,"volume":89603,"rsi_14":33.33,"sma_20":3815.25,"sma_60":4141.38,"sma_120":4203.97},{"date":"2024-12-17","open":3710,"high":3710,"low":3460,"close":3520,"volume":81302,"rsi_14":33.03,"sma_20":3825.75,"sma_60":4157.95,"sma_120":4203.48},{"date":"2024-12-18","open":3520,"high":3690,"low":3410,"close":3545,"volume":78497,"rsi_14":34.43,"sma_20":3830.25,"sma_60":4175.22,"sma_120":4204.86},{"date":"2024-12-19","open":3545,"high":3610,"low":3410,"close":3410,"volume":55879,"rsi_14":36.21,"sma_20":3827.25,"sma_60":4189.95,"sma_120":4204.43},{"date":"2024-12-20","open":3485,"high":3485,"low":3280,"close":3375,"volume":66622,"rsi_14":39.96,"sma_20":3786.75,"sma_60":4204.17,"sma_120":4204.09},{"date":"2024-12-23","open":2590,"high":2650,"low":2500,"close":2500,"volume":2140243,"rsi_14":27.26,"sma_20":3669.0,"sma_60":4203.8,"sma_120":4195.18},{"date":"2024-12-24","open":2520,"high":2550,"low":2370,"close":2505,"volume":446962,"rsi_14":30.89,"sma_20":3565.75,"sma_60":4190.93,"sma_120":4184.4},{"date":"2024-12-26","open":2505,"high":2570,"low":2280,"close":2310,"volume":592959,"rsi_14":30.73,"sma_20":3458.0,"sma_60":4169.0,"sma_120":4164.85},{"date":"2024-12-27","open":2330,"high":2370,"low":2170,"close":2235,"volume":359621,"rsi_14":30.24,"sma_20":3349.75,"sma_60":4150.35,"sma_120":4140.5},{"date":"2024-12-30","open":2235,"high":2265,"low":2170,"close":2210,"volume":344464,"rsi_14":32.95,"sma_20":3253.75,"sma_60":4128.48,"sma_120":4115.66},{"date":"2025-01-02","open":2200,"high":2520,"low":2120,"close":2505,"volume":486921,"rsi_14":32.7,"sma_20":3186.5,"sma_60":4108.15,"sma_120":4094.35},{"date":"2025-01-03","open":2560,"high":2580,"low":2405,"close":2470,"volume":401966,"rsi_14":28.06,"sma_20":3113.25,"sma_60":4080.33,"sma_120":4069.66},{"date":"2025-01-06","open":2470,"high":2500,"low":2430,"close":2465,"volume":145722,"rsi_14":15.29,"sma_20":3057.75,"sma_60":4055.23,"sma_120":4048.09},{"date":"2025-01-07","open":2465,"high":2530,"low":2440,"close":2520,"volume":175538,"rsi_14":19.84,"sma_20":3014.0,"sma_60":4011.28,"sma_120":4025.26},{"date":"2025-01-08","open":2520,"high":2615,"low":2495,"close":2525,"volume":355092,"rsi_14":20.32,"sma_20":2972.0,"sma_60":3962.97,"sma_120":4002.75},{"date":"2025-01-09","open":2575,"high":2575,"low":2360,"close":2400,"volume":334207,"rsi_14":20.37,"sma_20":2936.75,"sma_60":3911.42,"sma_120":3979.28},{"date":"2025-01-10","open":2455,"high":2530,"low":2350,"close":2500,"volume":173766,"rsi_14":23.41,"sma_20":2891.25,"sma_60":3862.68,"sma_120":3956.71},{"date":"2025-01-13","open":2470,"high":2575,"low":2470,"close":2540,"volume":119039,"rsi_14":26.74,"sma_20":2840.0,"sma_60":3808.72,"sma_120":3932.18},{"date":"2025-01-14","open":2545,"high":2605,"low":2485,"close":2500,"volume":212386,"rsi_14":26.67,"sma_20":2768.0,"sma_60":3750.22,"sma_120":3907.73},{"date":"2025-01-15","open":2505,"high":2545,"low":2450,"close":2495,"volume":76663,"rsi_14":49.75,"sma_20":2709.0,"sma_60":3696.23,"sma_120":3883.9},{"date":"2025-01-16","open":2530,"high":2530,"low":2420,"close":2450,"volume":118260,"rsi_14":47.37,"sma_20":2649.0,"sma_60":3645.52,"sma_120":3861.06},{"date":"2025-01-17","open":2450,"high":2485,"low":2420,"close":2425,"volume":53980,"rsi_14":56.57,"sma_20":2594.25,"sma_60":3597.68,"sma_120":3838.22},{"date":"2025-01-20","open":2425,"high":2520,"low":2400,"close":2500,"volume":116800,"rsi_14":65.14,"sma_20":2542.0,"sma_60":3555.42,"sma_120":3818.68},{"date":"2025-01-21","open":2500,"high":2530,"low":2395,"close":2415,"volume":153743,"rsi_14":60.96,"sma_20":2492.25,"sma_60":3509.58,"sma_120":3799.06},{"date":"2025-01-22","open":2420,"high":2590,"low":2420,"close":2430,"volume":283307,"rsi_14":44.27,"sma_20":2445.0,"sma_60":3462.42,"sma_120":3776.33},{"date":"2025-01-23","open":2425,"high":2470,"low":2365,"close":2385,"volume":96840,"rsi_14":43.61,"sma_20":2439.25,"sma_60":3414.5,"sma_120":3754.53},{"date":"2025-01-24","open":2375,"high":2550,"low":2300,"close":2465,"volume":436871,"rsi_14":50.0,"sma_20":2437.25,"sma_60":3365.75,"sma_120":3734.97},{"date":"2025-01-31","open":2460,"high":2460,"low":2295,"close":2295,"volume":229953,"rsi_14":36.84,"sma_20":2436.5,"sma_60":3313.0,"sma_120":3714.0},{"date":"2025-02-03","open":2295,"high":2320,"low":2140,"close":2145,"volume":197913,"rsi_14":31.0,"sma_20":2432.0,"sma_60":3266.25,"sma_120":3692.13},{"date":"2025-02-04","open":2145,"high":2225,"low":1944,"close":1959,"volume":204790,"rsi_14":29.22,"sma_20":2419.45,"sma_60":3222.23,"sma_120":3670.16},{"date":"2025-02-05","open":1959,"high":2050,"low":1910,"close":2035,"volume":245248,"rsi_14":27.58,"sma_20":2395.95,"sma_60":3179.32,"sma_120":3647.09},{"date":"2025-02-06","open":2065,"high":2140,"low":1990,"close":2065,"volume":179707,"rsi_14":26.87,"sma_20":2375.7,"sma_60":3139.07,"sma_120":3624.63},{"date":"2025-02-07","open":2055,"high":2370,"low":2010,"close":2215,"volume":499945,"rsi_14":37.47,"sma_20":2363.2,"sma_60":3102.15,"sma_120":3605.22},{"date":"2025-02-10","open":2195,"high":2195,"low":2000,"close":2055,"volume":234107,"rsi_14":32.97,"sma_20":2339.95,"sma_60":3067.15,"sma_120":3586.21},{"date":"2025-02-11","open":2060,"high":2125,"low":2020,"close":2060,"volume":155248,"rsi_14":34.42,"sma_20":2316.7,"sma_60":3033.73,"sma_120":3569.24},{"date":"2025-02-12","open":2060,"high":2150,"low":2030,"close":2095,"volume":101940,"rsi_14":36.93,"sma_20":2301.45,"sma_60":3002.65,"sma_120":3552.97},{"date":"2025-02-13","open":2130,"high":2130,"low":2000,"close":2030,"volume":91284,"rsi_14":31.23,"sma_20":2277.95,"sma_60":2974.32,"sma_120":3535.89},{"date":"2025-02-14","open":2010,"high":2070,"low":2005,"close":2065,"volume":82428,"rsi_14":35.44,"sma_20":2254.2,"sma_60":2951.57,"sma_120":3518.57},{"date":"2025-02-17","open":2050,"high":2055,"low":1884,"close":1920,"volume":473609,"rsi_14":30.86,"sma_20":2225.2,"sma_60":2926.07,"sma_120":3501.23},{"date":"2025-02-18","open":1920,"high":1926,"low":1759,"close":1819,"volume":442767,"rsi_14":29.61,"sma_20":2191.4,"sma_60":2900.38,"sma_120":3482.01},{"date":"2025-02-19","open":1850,"high":1873,"low":1800,"close":1868,"volume":118581,"rsi_14":28.0,"sma_20":2162.3,"sma_60":2875.52,"sma_120":3463.12},{"date":"2025-02-20","open":1894,"high":1980,"low":1850,"close":1855,"volume":366054,"rsi_14":31.67,"sma_20":2133.8,"sma_60":2851.27,"sma_120":3445.81},{"date":"2025-02-21","open":1850,"high":1900,"low":1729,"close":1821,"volume":257726,"rsi_14":35.06,"sma_20":2099.85,"sma_60":2824.03,"sma_120":3427.86},{"date":"2025-02-24","open":1849,"high":1849,"low":1696,"close":1728,"volume":291408,"rsi_14":38.35,"sma_20":2065.5,"sma_60":2795.0,"sma_120":3408.88},{"date":"2025-02-25","open":1728,"high":1750,"low":1610,"close":1728,"volume":123554,"rsi_14":33.22,"sma_20":2030.4,"sma_60":2754.05,"sma_120":3390.59},{"date":"2025-02-26","open":1728,"high":1771,"low":1690,"close":1755,"volume":125676,"rsi_14":33.0,"sma_20":1998.9,"sma_60":2702.38,"sma_120":3372.27},{"date":"2025-02-27","open":1797,"high":1797,"low":1660,"close":1722,"volume":160600,"rsi_14":18.99,"sma_20":1961.75,"sma_60":2654.92,"sma_120":3353.99},{"date":"2025-02-28","open":1722,"high":1722,"low":1644,"close":1660,"volume":120872,"rsi_14":21.66,"sma_20":1930.0,"sma_60":2608.17,"sma_120":3335.85},{"date":"2025-03-04","open":1660,"high":1660,"low":1580,"close":1593,"volume":112716,"rsi_14":19.24,"sma_20":1902.4,"sma_60":2561.38,"sma_120":3317.12},{"date":"2025-03-05","open":1599,"high":1950,"low":1599,"close":1915,"volume":1420008,"rsi_14":41.4,"sma_20":1900.2,"sma_60":2524.47,"sma_120":3301.6},{"date":"2025-03-06","open":1934,"high":2050,"low":1818,"close":1918,"volume":512491,"rsi_14":44.31,"sma_20":1894.35,"sma_60":2492.27,"sma_120":3286.93},{"date":"2025-03-07","open":1950,"high":1950,"low":1836,"close":1842,"volume":103992,"rsi_14":39.12,"sma_20":1883.2,"sma_60":2457.38,"sma_120":3270.78},{"date":"2025-03-10","open":1842,"high":1884,"low":1702,"close":1841,"volume":209506,"rsi_14":45.52,"sma_20":1864.5,"sma_60":2428.48,"sma_120":3254.64},{"date":"2025-03-11","open":1818,"high":1928,"low":1731,"close":1927,"volume":122840,"rsi_14":56.24,"sma_20":1858.1,"sma_60":2404.02,"sma_120":3241.13},{"date":"2025-03-12","open":1866,"high":2080,"low":1862,"close":1950,"volume":111092,"rsi_14":54.88,"sma_20":1852.6,"sma_60":2380.43,"sma_120":3228.39},{"date":"2025-03-13","open":1997,"high":2020,"low":1924,"close":2000,"volume":85406,"rsi_14":58.27,"sma_20":1847.85,"sma_60":2362.02,"sma_120":3216.93},{"date":"2025-03-14","open":1981,"high":2150,"low":1981,"close":2075,"volume":289751,"rsi_14":63.83,"sma_20":1850.1,"sma_60":2339.77,"sma_120":3207.78},{"date":"2025-03-17","open":2070,"high":2070,"low":1930,"close":1967,"volume":97881,"rsi_14":62.81,"sma_20":1845.2,"sma_60":2313.13,"sma_120":3197.94},{"date":"2025-03-18","open":1967,"high":1990,"low":1850,"close":1865,"volume":154012,"rsi_14":56.62,"sma_20":1842.45,"sma_60":2278.55,"sma_120":3191.93},{"date":"2025-03-19","open":1899,"high":1912,"low":1834,"close":1849,"volume":264514,"rsi_14":54.59,"sma_20":1843.95,"sma_60":2248.12,"sma_120":3185.93},{"date":"2025-03-20","open":1894,"high":2045,"low":1861,"close":1876,"volume":199612,"rsi_14":57.56,"sma_20":1844.35,"sma_60":2218.55,"sma_120":3179.97},{"date":"2025-03-21","open":1859,"high":1877,"low":1800,"close":1807,"volume":85042,"rsi_14":57.17,"sma_20":1841.95,"sma_60":2190.0,"sma_120":3173.97},{"date":"2025-03-24","open":1770,"high":1770,"low":1580,"close":1749,"volume":849823,"rsi_14":57.68,"sma_20":1838.35,"sma_60":2160.07,"sma_120":3167.64},{"date":"2025-03-25","open":1793,"high":1793,"low":1716,"close":1748,"volume":189443,"rsi_14":37.99,"sma_20":1839.35,"sma_60":2132.37,"sma_120":3161.16},{"date":"2025-03-26","open":1790,"high":1790,"low":1602,"close":1620,"volume":339671,"rsi_14":31.83,"sma_20":1833.95,"sma_60":2103.12,"sma_120":3153.64},{"date":"2025-03-27","open":1605,"high":1786,"low":1550,"close":1751,"volume":160102,"rsi_14":44.8,"sma_20":1833.75,"sma_60":2090.63,"sma_120":3147.22},{"date":"2025-03-28","open":1749,"high":1749,"low":1683,"close":1729,"volume":76905,"rsi_14":43.75,"sma_20":1834.1,"sma_60":2077.7,"sma_120":3134.32},{"date":"2025-03-31","open":1772,"high":1992,"low":1707,"close":1738,"volume":596863,"rsi_14":38.46,"sma_20":1838.0,"sma_60":2068.17,"sma_120":3118.58},{"date":"2025-04-01","open":1741,"high":1824,"low":1738,"close":1798,"volume":58084,"rsi_14":41.12,"sma_20":1848.25,"sma_60":2060.88,"sma_120":3105.62},{"date":"2025-04-02","open":1816,"high":1816,"low":1712,"close":1774,"volume":58512,"rsi_14":36.39,"sma_20":1841.2,"sma_60":2053.62,"sma_120":3091.05},{"date":"2025-04-03","open":1755,"high":1800,"low":1725,"close":1775,"volume":38564,"rsi_14":30.16,"sma_20":1834.05,"sma_60":2041.45,"sma_120":3074.8},{"date":"2025-04-04","open":1800,"high":1800,"low":1710,"close":1779,"volume":85709,"rsi_14":35.58,"sma_20":1830.9,"sma_60":2029.93,"sma_120":3055.13},{"date":"2025-04-07","open":1779,"high":1779,"low":1655,"close":1699,"volume":93101,"rsi_14":36.83,"sma_20":1823.8,"sma_60":2017.17,"sma_120":3036.2},{"date":"2025-04-08","open":1690,"high":1729,"low":1640,"close":1716,"volume":88506,"rsi_14":39.46,"sma_20":1813.25,"sma_60":2003.77,"sma_120":3007.53},{"date":"2025-04-09","open":1716,"high":1716,"low":1605,"close":1650,"volume":157615,"rsi_14":33.13,"sma_20":1798.25,"sma_60":1989.18,"sma_120":2976.07},{"date":"2025-04-10","open":1656,"high":1798,"low":1651,"close":1763,"volume":114296,"rsi_14":46.92,"sma_20":1786.4,"sma_60":1978.57,"sma_120":2944.99},{"date":"2025-04-11","open":1763,"high":1820,"low":1720,"close":1809,"volume":94228,"rsi_14":54.27,"sma_20":1773.1,"sma_60":1967.05,"sma_120":2914.87},{"date":"2025-04-14","open":1791,"high":1850,"low":1756,"close":1833,"volume":61023,"rsi_14":55.86,"sma_20":1766.4,"sma_60":1955.27,"sma_120":2881.99},{"date":"2025-04-15","open":1943,"high":1985,"low":1883,"close":1910,"volume":166594,"rsi_14":71.51,"sma_20":1768.65,"sma_60":1945.43,"sma_120":2847.82},{"date":"2025-04-16","open":1910,"high":1949,"low":1833,"close":1900,"volume":73980,"rsi_14":63.47,"sma_20":1771.2,"sma_60":1935.52,"sma_120":2815.88},{"date":"2025-04-17","open":1900,"high":1985,"low":1882,"close":1932,"volume":119690,"rsi_14":68.03,"sma_20":1774.0,"sma_60":1926.88,"sma_120":2786.2},{"date":"2025-04-18","open":1979,"high":1999,"low":1932,"close":1960,"volume":96721,"rsi_14":69.07,"sma_20":1781.65,"sma_60":1919.13,"sma_120":2758.41},{"date":"2025-04-21","open":1960,"high":2045,"low":1914,"close":2025,"volume":110489,"rsi_14":69.34,"sma_20":1795.45,"sma_60":1911.22,"sma_120":2733.32},{"date":"2025-04-22","open":2025,"high":2070,"low":1925,"close":1938,"volume":135403,"rsi_14":62.62,"sma_20":1804.95,"sma_60":1903.27,"sma_120":2706.43},{"date":"2025-04-23","open":1940,"high":2000,"low":1939,"close":1960,"volume":80261,"rsi_14":63.79,"sma_20":1821.95,"sma_60":1895.43,"sma_120":2678.93},{"date":"2025-04-24","open":1990,"high":1990,"low":1920,"close":1962,"volume":113939,"rsi_14":63.68,"sma_20":1832.5,"sma_60":1888.38,"sma_120":2651.44},{"date":"2025-04-25","open":1962,"high":1980,"low":1920,"close":1946,"volume":54221,"rsi_14":70.41,"sma_20":1843.35,"sma_60":1879.73,"sma_120":2622.74},{"date":"2025-04-28","open":1979,"high":1979,"low":1880,"close":1905,"volume":122999,"rsi_14":65.02,"sma_20":1851.7,"sma_60":1873.23,"sma_120":2593.12},{"date":"2025-04-29","open":1905,"high":1968,"low":1870,"close":1956,"volume":64188,"rsi_14":74.92,"sma_20":1859.6,"sma_60":1870.08,"sma_120":2568.17},{"date":"2025-04-30","open":1956,"high":1998,"low":1927,"close":1955,"volume":49073,"rsi_14":69.12,"sma_20":1868.65,"sma_60":1870.02,"sma_120":2546.12},{"date":"2025-05-02","open":1932,"high":2000,"low":1900,"close":1959,"volume":82689,"rsi_14":66.3,"sma_20":1877.85,"sma_60":1868.75,"sma_120":2524.03},{"date":"2025-05-07","open":1953,"high":1997,"low":1921,"close":1991,"volume":50433,"rsi_14":66.88,"sma_20":1888.45,"sma_60":1867.52,"sma_120":2503.29},{"date":"2025-05-08","open":1991,"high":2030,"low":1978,"close":1993,"volume":43009,"rsi_14":60.56,"sma_20":1903.15,"sma_60":1863.82,"sma_120":2482.98},{"date":"2025-05-09","open":1993,"high":2015,"low":1970,"close":1979,"volume":55159,"rsi_14":59.95,"sma_20":1916.3,"sma_60":1862.55,"sma_120":2464.85},{"date":"2025-05-12","open":2000,"high":2000,"low":1919,"close":1983,"volume":110835,"rsi_14":56.91,"sma_20":1932.95,"sma_60":1861.27,"sma_120":2447.5},{"date":"2025-05-13","open":1983,"high":2235,"low":1975,"close":2195,"volume":287162,"rsi_14":71.25,"sma_20":1954.55,"sma_60":1862.93,"sma_120":2432.79},{"date":"2025-05-14","open":2195,"high":2375,"low":2060,"close":2300,"volume":257200,"rsi_14":73.19,"sma_20":1979.1,"sma_60":1867.43,"sma_120":2420.88},{"date":"2025-05-15","open":2300,"high":2300,"low":2190,"close":2280,"volume":157329,"rsi_14":82.51,"sma_20":2001.45,"sma_60":1871.02,"sma_120":2411.29},{"date":"2025-05-16","open":2265,"high":2580,"low":2250,"close":2505,"volume":489210,"rsi_14":87.38,"sma_20":2031.2,"sma_60":1880.77,"sma_120":2403.42},{"date":"2025-05-19","open":2490,"high":2560,"low":2445,"close":2525,"volume":229766,"rsi_14":87.68,"sma_20":2062.45,"sma_60":1892.53,"sma_120":2396.46},{"date":"2025-05-20","open":2525,"high":2630,"low":2415,"close":2600,"volume":471640,"rsi_14":90.57,"sma_20":2095.85,"sma_60":1904.73,"sma_120":2390.12},{"date":"2025-05-21","open":2600,"high":2880,"low":2590,"close":2835,"volume":566469,"rsi_14":96.5,"sma_20":2139.6,"sma_60":1921.07,"sma_120":2386.17},{"date":"2025-05-22","open":2835,"high":2975,"low":2770,"close":2955,"volume":364297,"rsi_14":96.73,"sma_20":2186.1,"sma_60":1939.97,"sma_120":2382.0},{"date":"2025-05-23","open":2825,"high":3030,"low":2825,"close":2950,"volume":339880,"rsi_14":96.37,"sma_20":2236.7,"sma_60":1960.33,"sma_120":2377.67},{"date":"2025-05-26","open":2895,"high":2895,"low":2580,"close":2650,"volume":417334,"rsi_14":75.24,"sma_20":2271.2,"sma_60":1975.7,"sma_120":2364.88},{"date":"2025-05-27","open":2595,"high":2615,"low":2340,"close":2550,"volume":297901,"rsi_14":69.45,"sma_20":2300.6,"sma_60":1988.95,"sma_120":2345.67},{"date":"2025-05-28","open":2520,"high":2645,"low":2320,"close":2485,"volume":208337,"rsi_14":66.4,"sma_20":2327.55,"sma_60":2001.67,"sma_120":2328.29},{"date":"2025-05-29","open":2485,"high":2620,"low":2360,"close":2490,"volume":127637,"rsi_14":67.14,"sma_20":2356.8,"sma_60":2015.5,"sma_120":2311.83},{"date":"2025-05-30","open":2460,"high":2610,"low":2440,"close":2560,"volume":208978,"rsi_14":68.53,"sma_20":2387.0,"sma_60":2031.62,"sma_120":2296.5},{"date":"2025-06-02","open":2680,"high":2685,"low":2335,"close":2370,"volume":167439,"rsi_14":55.7,"sma_20":2407.75,"sma_60":2039.2,"sma_120":2281.83},{"date":"2025-06-04","open":2370,"high":2500,"low":2165,"close":2310,"volume":190660,"rsi_14":50.34,"sma_20":2425.3,"sma_60":2045.73,"sma_120":2269.0},{"date":"2025-06-05","open":2320,"high":2320,"low":2095,"close":2185,"volume":192949,"rsi_14":47.02,"sma_20":2435.0,"sma_60":2051.45,"sma_120":2254.42},{"date":"2025-06-09","open":2180,"high":2420,"low":2145,"close":2210,"volume":214162,"rsi_14":39.43,"sma_20":2445.85,"sma_60":2057.6,"sma_120":2243.04},{"date":"2025-06-10","open":2205,"high":2225,"low":2115,"close":2175,"volume":86640,"rsi_14":37.59,"sma_20":2455.65,"sma_60":2061.73,"sma_120":2232.88},{"date":"2025-06-11","open":2175,"high":2210,"low":2120,"close":2200,"volume":113822,"rsi_14":35.29,"sma_20":2466.5,"sma_60":2065.9,"sma_120":2223.17},{"date":"2025-06-12","open":2250,"high":2250,"low":2030,"close":2105,"volume":208255,"rsi_14":20.08,"sma_20":2462.0,"sma_60":2067.65,"sma_120":2214.83},{"date":"2025-06-13","open":2105,"high":2215,"low":2080,"close":2215,"volume":107429,"rsi_14":19.42,"sma_20":2457.75,"sma_60":2069.98,"sma_120":2204.88},{"date":"2025-06-16","open":2215,"high":2235,"low":2095,"close":2095,"volume":65955,"rsi_14":17.74,"sma_20":2448.5,"sma_60":2072.12,"sma_120":2192.62},{"date":"2025-06-17","open":2180,"high":2185,"low":2070,"close":2085,"volume":96666,"rsi_14":22.71,"sma_20":2427.5,"sma_60":2075.78,"sma_120":2177.17},{"date":"2025-06-18","open":2090,"high":2115,"low":1996,"close":2005,"volume":98308,"rsi_14":23.15,"sma_20":2401.5,"sma_60":2078.38,"sma_120":2163.25},{"date":"2025-06-19","open":2010,"high":2045,"low":1920,"close":2010,"volume":108179,"rsi_14":25.13,"sma_20":2372.0,"sma_60":2080.62,"sma_120":2149.58},{"date":"2025-06-20","open":2055,"high":2080,"low":1990,"close":2025,"volume":62267,"rsi_14":25.91,"sma_20":2331.5,"sma_60":2084.25,"sma_120":2137.12},{"date":"2025-06-23","open":2025,"high":2035,"low":1893,"close":1961,"volume":104583,"rsi_14":18.77,"sma_20":2281.8,"sma_60":2087.78,"sma_120":2123.93},{"date":"2025-06-24","open":1961,"high":2080,"low":1950,"close":2060,"volume":159553,"rsi_14":32.14,"sma_20":2237.3,"sma_60":2092.98,"sma_120":2112.68},{"date":"2025-06-25","open":2095,"high":2095,"low":1999,"close":2070,"volume":60665,"rsi_14":35.33,"sma_20":2208.3,"sma_60":2100.48,"sma_120":2101.8},{"date":"2025-06-26","open":2115,"high":2400,"low":2030,"close":2310,"volume":584010,"rsi_14":56.7,"sma_20":2196.3,"sma_60":2109.8,"sma_120":2100.22},{"date":"2025-06-27","open":2350,"high":2390,"low":2005,"close":2020,"volume":217710,"rsi_14":42.07,"sma_20":2173.05,"sma_60":2114.65,"sma_120":2096.18},{"date":"2025-06-30","open":2020,"high":2090,"low":1999,"close":2080,"volume":99172,"rsi_14":46.12,"sma_20":2152.55,"sma_60":2120.35,"sma_120":2094.26},{"date":"2025-07-01","open":2150,"high":2700,"low":2150,"close":2220,"volume":5142247,"rsi_14":50.75,"sma_20":2135.55,"sma_60":2127.38,"sma_120":2094.13},{"date":"2025-07-02","open":2210,"high":2210,"low":2085,"close":2150,"volume":405574,"rsi_14":51.71,"sma_20":2124.55,"sma_60":2133.65,"sma_120":2093.63},{"date":"2025-07-03","open":2155,"high":2175,"low":2055,"close":2165,"volume":185980,"rsi_14":47.95,"sma_20":2117.3,"sma_60":2140.15,"sma_120":2090.8},{"date":"2025-07-04","open":2190,"high":2190,"low":2055,"close":2100,"volume":116056,"rsi_14":50.21,"sma_20":2113.05,"sma_60":2145.5,"sma_120":2087.72},{"date":"2025-07-07","open":2160,"high":2160,"low":2055,"close":2075,"volume":121282,"rsi_14":49.58,"sma_20":2106.3,"sma_60":2151.77,"sma_120":2084.47},{"date":"2025-07-08","open":2055,"high":2075,"low":2015,"close":2050,"volume":112943,"rsi_14":52.0,"sma_20":2100.05,"sma_60":2157.33,"sma_120":2080.55},{"date":"2025-07-09","open":2080,"high":2095,"low":2025,"close":2060,"volume":80669,"rsi_14":52.22,"sma_20":2093.05,"sma_60":2164.17,"sma_120":2076.68},{"date":"2025-07-10","open":2060,"high":2080,"low":2010,"close":2025,"volume":114123,"rsi_14":50.0,"sma_20":2089.05,"sma_60":2168.53,"sma_120":2073.55},{"date":"2025-07-11","open":2005,"high":2075,"low":2005,"close":2015,"volume":78725,"rsi_14":52.47,"sma_20":2079.05,"sma_60":2171.97,"sma_120":2069.51},{"date":"2025-07-14","open":2015,"high":2040,"low":1972,"close":1980,"volume":106546,"rsi_14":46.12,"sma_20":2073.3,"sma_60":2174.42,"sma_120":2064.84},{"date":"2025-07-15","open":2025,"high":2075,"low":1960,"close":2070,"volume":164253,"rsi_14":50.0,"sma_20":2072.55,"sma_60":2177.08,"sma_120":2061.26},{"date":"2025-07-16","open":2070,"high":2070,"low":1995,"close":2000,"volume":91139,"rsi_14":33.51,"sma_20":2072.3,"sma_60":2178.75,"sma_120":2057.13},{"date":"2025-07-17","open":2000,"high":2090,"low":1994,"close":2060,"volume":121769,"rsi_14":52.82,"sma_20":2074.8,"sma_60":2180.88,"sma_120":2053.88},{"date":"2025-07-18","open":2060,"high":2140,"low":2020,"close":2070,"volume":147673,"rsi_14":49.24,"sma_20":2077.05,"sma_60":2182.72,"sma_120":2050.93},{"date":"2025-07-21","open":2105,"high":2115,"low":2015,"close":2080,"volume":69418,"rsi_14":36.79,"sma_20":2083.0,"sma_60":2183.63,"sma_120":2047.42},{"date":"2025-07-22","open":2080,"high":2105,"low":1990,"close":2005,"volume":116997,"rsi_14":36.45,"sma_20":2080.25,"sma_60":2184.75,"sma_120":2044.01},{"date":"2025-07-23","open":2010,"high":2050,"low":1964,"close":2015,"volume":112448,"rsi_14":35.85,"sma_20":2077.5,"sma_60":2185.67,"sma_120":2040.55},{"date":"2025-07-24","open":2015,"high":2015,"low":1895,"close":2000,"volume":97683,"rsi_14":39.58,"sma_20":2062.0,"sma_60":2186.3,"sma_120":2037.34},{"date":"2025-07-25","open":1970,"high":1994,"low":1939,"close":1950,"volume":143125,"rsi_14":37.62,"sma_20":2058.5,"sma_60":2186.37,"sma_120":2033.05},{"date":"2025-07-28","open":1927,"high":1968,"low":1889,"close":1960,"volume":125720,"rsi_14":40.82,"sma_20":2052.5,"sma_60":2187.28,"sma_120":2030.26},{"date":"2025-07-29","open":1958,"high":1998,"low":1911,"close":1960,"volume":56471,"rsi_14":39.58,"sma_20":2039.5,"sma_60":2187.35,"sma_120":2028.72},{"date":"2025-07-30","open":1960,"high":2190,"low":1947,"close":2020,"volume":467567,"rsi_14":49.5,"sma_20":2033.0,"sma_60":2188.43,"sma_120":2029.22},{"date":"2025-07-31","open":2060,"high":2060,"low":1968,"close":2000,"volume":155351,"rsi_14":48.54,"sma_20":2024.75,"sma_60":2189.12,"sma_120":2028.93},{"date":"2025-08-01","open":1999,"high":1999,"low":1911,"close":1947,"volume":179918,"rsi_14":46.9,"sma_20":2017.1,"sma_60":2188.38,"sma_120":2027.95},{"date":"2025-08-04","open":2035,"high":2035,"low":1886,"close":1929,"volume":59590,"rsi_14":34.71,"sma_20":2009.8,"sma_60":2187.32,"sma_120":2025.57},{"date":"2025-08-05","open":2015,"high":2015,"low":1910,"close":1910,"volume":116387,"rsi_14":39.02,"sma_20":2002.8,"sma_60":2186.17,"sma_120":2024.36},{"date":"2025-08-06","open":1930,"high":1953,"low":1869,"close":1903,"volume":178349,"rsi_14":28.01,"sma_20":1994.95,"sma_60":2184.83,"sma_120":2023.05},{"date":"2025-08-07","open":1903,"high":1990,"low":1889,"close":1930,"volume":201271,"rsi_14":31.28,"sma_20":1990.2,"sma_60":2180.42,"sma_120":2021.67},{"date":"2025-08-08","open":1965,"high":1985,"low":1890,"close":1905,"volume":75516,"rsi_14":27.51,"sma_20":1984.7,"sma_60":2173.83,"sma_120":2020.63},{"date":"2025-08-11","open":1933,"high":1933,"low":1836,"close":1900,"volume":88578,"rsi_14":33.54,"sma_20":1980.7,"sma_60":2167.5,"sma_120":2019.26},{"date":"2025-08-12","open":1884,"high":1915,"low":1833,"close":1870,"volume":181575,"rsi_14":28.61,"sma_20":1970.7,"sma_60":2156.92,"sma_120":2018.84},{"date":"2025-08-13","open":1868,"high":1925,"low":1818,"close":1856,"volume":161373,"rsi_14":28.7,"sma_20":1963.5,"sma_60":2145.77,"sma_120":2019.15},{"date":"2025-08-14","open":1825,"high":1894,"low":1808,"close":1843,"volume":83447,"rsi_14":32.23,"sma_20":1952.65,"sma_60":2133.15,"sma_120":2018.94},{"date":"2025-08-18","open":1843,"high":1860,"low":1800,"close":1812,"volume":69684,"rsi_14":27.02,"sma_20":1939.75,"sma_60":2116.1,"sma_120":2018.58},{"date":"2025-08-19","open":1812,"high":1850,"low":1775,"close":1820,"volume":87021,"rsi_14":28.79,"sma_20":1926.75,"sma_60":2097.18,"sma_120":2018.58},{"date":"2025-08-20","open":1820,"high":1820,"low":1701,"close":1780,"volume":139813,"rsi_14":11.29,"sma_20":1915.5,"sma_60":2077.68,"sma_120":2019.01},{"date":"2025-08-21","open":1790,"high":1790,"low":1685,"close":1689,"volume":154175,"rsi_14":9.19,"sma_20":1899.2,"sma_60":2061.67,"sma_120":2018.68},{"date":"2025-08-22","open":1689,"high":1714,"low":1678,"close":1690,"volume":65299,"rsi_14":10.94,"sma_20":1883.7,"sma_60":2047.33,"sma_120":2018.14},{"date":"2025-08-25","open":1747,"high":1747,"low":1670,"close":1690,"volume":49466,"rsi_14":11.58,"sma_20":1870.7,"sma_60":2034.08,"sma_120":2017.88},{"date":"2025-08-26","open":1690,"high":1747,"low":1664,"close":1665,"volume":60646,"rsi_14":11.36,"sma_20":1855.95,"sma_60":2020.33,"sma_120":2017.92},{"date":"2025-08-27","open":1710,"high":1710,"low":1645,"close":1665,"volume":104313,"rsi_14":11.61,"sma_20":1841.2,"sma_60":2005.42,"sma_120":2018.52},{"date":"2025-08-28","open":1700,"high":1700,"low":1652,"close":1677,"volume":73700,"rsi_14":7.12,"sma_20":1824.05,"sma_60":1993.87,"sma_120":2016.53},{"date":"2025-08-29","open":1681,"high":1702,"low":1600,"close":1630,"volume":176351,"rsi_14":6.62,"sma_20":1805.55,"sma_60":1982.53,"sma_120":2014.13},{"date":"2025-09-01","open":1629,"high":1648,"low":1585,"close":1630,"volume":76202,"rsi_14":6.73,"sma_20":1789.7,"sma_60":1973.28,"sma_120":2012.37},{"date":"2025-09-02","open":1625,"high":1680,"low":1593,"close":1636,"volume":149175,"rsi_14":9.38,"sma_20":1775.05,"sma_60":1963.72,"sma_120":2010.66},{"date":"2025-09-03","open":1636,"high":1899,"low":1636,"close":1815,"volume":573495,"rsi_14":45.47,"sma_20":1770.3,"sma_60":1957.72,"sma_120":2009.72},{"date":"2025-09-04","open":1837,"high":1850,"low":1794,"close":1819,"volume":117378,"rsi_14":47.3,"sma_20":1766.1,"sma_60":1951.37,"sma_120":2008.63},{"date":"2025-09-05","open":1835,"high":1930,"low":1787,"close":1929,"volume":151461,"rsi_14":61.19,"sma_20":1766.05,"sma_60":1948.43,"sma_120":2008.04},{"date":"2025-09-08","open":1940,"high":1940,"low":1802,"close":1880,"volume":175005,"rsi_14":55.32,"sma_20":1764.8,"sma_60":1942.85,"sma_120":2006.42},{"date":"2025-09-09","open":1920,"high":1920,"low":1796,"close":1870,"volume":160051,"rsi_14":58.43,"sma_20":1763.3,"sma_60":1939.1,"sma_120":2005.61},{"date":"2025-09-10","open":1840,"high":1855,"low":1770,"close":1787,"volume":135313,"rsi_14":59.32,"sma_20":1759.15,"sma_60":1934.13,"sma_120":2004.96},{"date":"2025-09-11","open":1787,"high":1818,"low":1760,"close":1797,"volume":133259,"rsi_14":60.0,"sma_20":1756.2,"sma_60":1930.67,"sma_120":2004.53},{"date":"2025-09-12","open":1775,"high":1827,"low":1720,"close":1785,"volume":96361,"rsi_14":58.68,"sma_20":1753.3,"sma_60":1926.92,"sma_120":2003.77},{"date":"2025-09-15","open":1807,"high":1833,"low":1740,"close":1767,"volume":68281,"rsi_14":59.44,"sma_20":1751.05,"sma_60":1922.62,"sma_120":2003.43},{"date":"2025-09-16","open":1767,"high":1795,"low":1675,"close":1700,"volume":94419,"rsi_14":52.88,"sma_20":1745.05,"sma_60":1918.27,"sma_120":2003.03},{"date":"2025-09-17","open":1701,"high":1750,"low":1690,"close":1728,"volume":58783,"rsi_14":54.09,"sma_20":1742.45,"sma_60":1912.73,"sma_120":2002.86},{"date":"2025-09-18","open":1725,"high":1725,"low":1664,"close":1700,"volume":78832,"rsi_14":56.17,"sma_20":1743.2,"sma_60":1906.63,"sma_120":2003.56},{"date":"2025-09-19","open":1690,"high":1778,"low":1650,"close":1712,"volume":103141,"rsi_14":56.74,"sma_20":1744.3,"sma_60":1896.67,"sma_120":2003.23},{"date":"2025-09-22","open":1716,"high":1769,"low":1693,"close":1705,"volume":56219,"rsi_14":55.67,"sma_20":1745.05,"sma_60":1891.42,"sma_120":2003.03},{"date":"2025-09-23","open":1705,"high":1720,"low":1660,"close":1700,"volume":52903,"rsi_14":36.78,"sma_20":1746.8,"sma_60":1885.08,"sma_120":2002.72},{"date":"2025-09-24","open":1700,"high":1713,"low":1645,"close":1664,"volume":80796,"rsi_14":33.4,"sma_20":1746.75,"sma_60":1875.82,"sma_120":2001.6},{"date":"2025-09-25","open":1664,"high":1699,"low":1635,"close":1661,"volume":51185,"rsi_14":12.78,"sma_20":1745.95,"sma_60":1867.67,"sma_120":2000.66},{"date":"2025-09-26","open":1662,"high":1696,"low":1591,"close":1597,"volume":63299,"rsi_14":12.27,"sma_20":1744.3,"sma_60":1858.2,"sma_120":1999.17},{"date":"2025-09-29","open":1600,"high":1649,"low":1598,"close":1606,"volume":39130,"rsi_14":14.71,"sma_20":1743.1,"sma_60":1849.97,"sma_120":1997.73},{"date":"2025-09-30","open":1676,"high":1676,"low":1587,"close":1587,"volume":55180,"rsi_14":17.74,"sma_20":1740.65,"sma_60":1841.83,"sma_120":1996.8},{"date":"2025-10-01","open":1567,"high":1600,"low":1565,"close":1597,"volume":63238,"rsi_14":17.74,"sma_20":1729.75,"sma_60":1834.28,"sma_120":1995.81},{"date":"2025-10-02","open":1604,"high":1604,"low":1512,"close":1564,"volume":116254,"rsi_14":17.19,"sma_20":1717.55,"sma_60":1826.2,"sma_120":1995.18},{"date":"2025-10-10","open":1575,"high":1583,"low":1510,"close":1530,"volume":158851,"rsi_14":15.85,"sma_20":1697.6,"sma_60":1817.95,"sma_120":1993.24},{"date":"2025-10-13","open":1500,"high":1572,"low":1500,"close":1539,"volume":55531,"rsi_14":22.15,"sma_20":1680.55,"sma_60":1810.02,"sma_120":1990.99},{"date":"2025-10-14","open":1590,"high":1590,"low":1420,"close":1428,"volume":123103,"rsi_14":9.68,"sma_20":1658.45,"sma_60":1800.82,"sma_120":1987.62},{"date":"2025-10-15","open":1480,"high":1480,"low":1350,"close":1438,"volume":366235,"rsi_14":12.85,"sma_20":1641.0,"sma_60":1790.28,"sma_120":1983.68},{"date":"2025-10-16","open":1438,"high":1440,"low":1380,"close":1400,"volume":151537,"rsi_14":9.79,"sma_20":1621.15,"sma_60":1780.28,"sma_120":1979.52},{"date":"2025-10-17","open":1400,"high":1458,"low":1376,"close":1411,"volume":125799,"rsi_14":12.5,"sma_20":1602.45,"sma_60":1769.47,"sma_120":1975.17},{"date":"2025-10-20","open":1419,"high":1466,"low":1385,"close":1453,"volume":135207,"rsi_14":21.21,"sma_20":1586.75,"sma_60":1759.18,"sma_120":1970.95},{"date":"2025-10-21","open":1453,"high":1476,"low":1400,"close":1456,"volume":106622,"rsi_14":23.74,"sma_20":1574.55,"sma_60":1748.78,"sma_120":1966.21},{"date":"2025-10-22","open":1460,"high":1460,"low":1366,"close":1367,"volume":221916,"rsi_14":19.5,"sma_20":1556.5,"sma_60":1738.15,"sma_120":1961.45},{"date":"2025-10-23","open":1369,"high":1777,"low":1341,"close":1777,"volume":1741077,"rsi_14":60.87,"sma_20":1560.15,"sma_60":1734.18,"sma_120":1959.92},{"date":"2025-10-24","open":2200,"high":2310,"low":1812,"close":1918,"volume":18184409,"rsi_14":66.25,"sma_20":1570.45,"sma_60":1732.82,"sma_120":1959.56},{"date":"2025-10-27","open":1970,"high":2275,"low":1920,"close":2000,"volume":5538042,"rsi_14":70.19,"sma_20":1585.2,"sma_60":1733.65,"sma_120":1960.01},{"date":"2025-10-28","open":2000,"high":2040,"low":1879,"close":1930,"volume":1361463,"rsi_14":65.37,"sma_20":1596.7,"sma_60":1733.15,"sma_120":1960.22},{"date":"2025-10-29","open":1958,"high":2070,"low":1820,"close":1820,"volume":891028,"rsi_14":60.46,"sma_20":1604.5,"sma_60":1730.82,"sma_120":1959.08},{"date":"2025-10-30","open":1820,"high":1870,"low":1684,"close":1715,"volume":634869,"rsi_14":57.51,"sma_20":1607.2,"sma_60":1725.73,"sma_120":1957.08},{"date":"2025-10-31","open":1744,"high":1839,"low":1601,"close":1653,"volume":1046128,"rsi_14":54.44,"sma_20":1610.0,"sma_60":1719.95,"sma_120":1954.53},{"date":"2025-11-03","open":1653,"high":1692,"low":1578,"close":1620,"volume":510321,"rsi_14":57.96,"sma_20":1610.7,"sma_60":1714.5,"sma_120":1951.44},{"date":"2025-11-04","open":1587,"high":2105,"low":1456,"close":2105,"volume":9414133,"rsi_14":69.84,"sma_20":1636.6,"sma_60":1717.43,"sma_120":1952.38},{"date":"2025-11-05","open":2130,"high":2460,"low":1729,"close":1806,"volume":29803713,"rsi_14":60.45,"sma_20":1647.05,"sma_60":1715.7,"sma_120":1950.93},{"date":"2025-11-06","open":1845,"high":1845,"low":1304,"close":1438,"volume":16666661,"rsi_14":50.59,"sma_20":1640.2,"sma_60":1707.95,"sma_120":1946.39},{"date":"2025-11-07","open":1232,"high":1659,"low":1225,"close":1355,"volume":10010948,"rsi_14":47.91,"sma_20":1631.45,"sma_60":1698.37,"sma_120":1939.39},{"date":"2025-11-10","open":1360,"high":1620,"low":1209,"close":1397,"volume":19878633,"rsi_14":48.76,"sma_20":1624.35,"sma_60":1689.9,"sma_120":1931.87},{"date":"2025-11-11","open":1410,"high":1426,"low":1303,"close":1311,"volume":2915997,"rsi_14":48.82,"sma_20":1618.5,"sma_60":1680.08,"sma_120":1923.79},{"date":"2025-11-12","open":1410,"high":1595,"low":1398,"close":1452,"volume":14643397,"rsi_14":42.29,"sma_20":1619.2,"sma_60":1673.12,"sma_120":1915.02},{"date":"2025-11-13","open":1452,"high":1495,"low":1415,"close":1432,"volume":1772155,"rsi_14":37.76,"sma_20":1620.8,"sma_60":1666.05,"sma_120":1905.91},{"date":"2025-11-14","open":1432,"high":1432,"low":1343,"close":1352,"volume":1391624,"rsi_14":33.67,"sma_20":1617.85,"sma_60":1657.87,"sma_120":1895.51},{"date":"2025-11-17","open":1292,"high":1351,"low":1290,"close":1296,"volume":788650,"rsi_14":33.91,"sma_20":1610.0,"sma_60":1649.27,"sma_120":1882.68},{"date":"2025-11-18","open":1296,"high":1349,"low":1224,"close":1245,"volume":889801,"rsi_14":34.96,"sma_20":1599.45,"sma_60":1639.68,"sma_120":1868.43},{"date":"2025-11-19","open":1240,"high":1245,"low":1189,"close":1192,"volume":546733,"rsi_14":35.93,"sma_20":1590.7,"sma_60":1629.88,"sma_120":1853.78},{"date":"2025-11-20","open":1185,"high":1219,"low":1160,"close":1164,"volume":797398,"rsi_14":36.6,"sma_20":1560.05,"sma_60":1621.13,"sma_120":1841.4},{"date":"2025-11-21","open":1158,"high":1158,"low":1065,"close":1088,"volume":1237528,"rsi_14":35.76,"sma_20":1518.55,"sma_60":1611.1,"sma_120":1829.22},{"date":"2025-11-24","open":1110,"high":1122,"low":1025,"close":1033,"volume":1094879,"rsi_14":12.73,"sma_20":1470.2,"sma_60":1600.15,"sma_120":1817.12},{"date":"2025-11-25","open":1050,"high":1058,"low":965,"close":978,"volume":1077017,"rsi_14":15.33,"sma_20":1422.6,"sma_60":1588.7,"sma_120":1804.52},{"date":"2025-11-26","open":975,"high":990,"low":946,"close":986,"volume":692451,"rsi_14":22.9,"sma_20":1380.9,"sma_60":1577.38,"sma_120":1791.4},{"date":"2025-11-27","open":1000,"high":1079,"low":965,"close":1018,"volume":1080711,"rsi_14":28.48,"sma_20":1346.05,"sma_60":1566.4,"sma_120":1780.13},{"date":"2025-11-28","open":1007,"high":1069,"low":1007,"close":1016,"volume":407572,"rsi_14":24.36,"sma_20":1314.2,"sma_60":1556.17,"sma_120":1769.35},{"date":"2025-12-01","open":1016,"high":1025,"low":996,"close":996,"volume":386250,"rsi_14":26.74,"sma_20":1283.0,"sma_60":1545.6,"sma_120":1759.44},{"date":"2025-12-02","open":994,"high":1064,"low":994,"close":1026,"volume":668157,"rsi_14":12.37,"sma_20":1229.05,"sma_60":1535.43,"sma_120":1749.58},{"date":"2025-12-03","open":1030,"high":1059,"low":1000,"close":1005,"volume":443614,"rsi_14":12.35,"sma_20":1189.0,"sma_60":1521.93,"sma_120":1739.83},{"date":"2025-12-04","open":1005,"high":1020,"low":985,"close":995,"volume":267121,"rsi_14":14.08,"sma_20":1166.85,"sma_60":1508.2,"sma_120":1729.78},{"date":"2025-12-05","open":1001,"high":1004,"low":975,"close":978,"volume":345630,"rsi_14":15.28,"sma_20":1148.0,"sma_60":1492.35,"sma_120":1720.39},{"date":"2025-12-08","open":978,"high":978,"low":952,"close":955,"volume":309096,"rsi_14":16.28,"sma_20":1125.9,"sma_60":1476.93,"sma_120":1709.89},{"date":"2025-12-09","open":950,"high":1089,"low":940,"close":1004,"volume":1769683,"rsi_14":27.93,"sma_20":1110.55,"sma_60":1462.5,"sma_120":1700.8},{"date":"2025-12-10","open":1000,"high":1012,"low":950,"close":979,"volume":416153,"rsi_14":28.13,"sma_20":1086.9,"sma_60":1449.03,"sma_120":1691.58},{"date":"2025-12-11","open":979,"high":1047,"low":979,"close":1016,"volume":669727,"rsi_14":40.62,"sma_20":1066.1,"sma_60":1436.02,"sma_120":1683.34},{"date":"2025-12-12","open":1007,"high":1024,"low":991,"close":1010,"volume":385189,"rsi_14":46.57,"sma_20":1049.0,"sma_60":1423.1,"sma_120":1675.01},{"date":"2025-12-15","open":1010,"high":1047,"low":995,"close":1017,"volume":364249,"rsi_14":56.79,"sma_20":1035.05,"sma_60":1410.6,"sma_120":1666.61},{"date":"2025-12-16","open":1017,"high":1017,"low":985,"close":985,"volume":270251,"rsi_14":49.84,"sma_20":1022.05,"sma_60":1398.68,"sma_120":1658.47},{"date":"2025-12-17","open":986,"high":1013,"low":978,"close":988,"volume":167312,"rsi_14":44.68,"sma_20":1011.85,"sma_60":1386.35,"sma_120":1649.54},{"date":"2025-12-18","open":988,"high":998,"low":962,"close":970,"volume":158752,"rsi_14":42.28,"sma_20":1002.15,"sma_60":1374.12,"sma_120":1640.38},{"date":"2025-12-19","open":970,"high":988,"low":942,"close":970,"volume":207402,"rsi_14":45.32,"sma_20":996.25,"sma_60":1361.75,"sma_120":1629.21},{"date":"2025-12-22","open":970,"high":996,"low":936,"close":941,"volume":326140,"rsi_14":34.66,"sma_20":991.65,"sma_60":1349.02,"sma_120":1620.22},{"date":"2025-12-23","open":941,"high":958,"low":870,"close":875,"volume":644152,"rsi_14":29.81,"sma_20":986.5,"sma_60":1335.27,"sma_120":1610.17},{"date":"2025-12-24","open":876,"high":889,"low":863,"close":865,"volume":124003,"rsi_14":29.81,"sma_20":980.45,"sma_60":1321.95,"sma_120":1598.88},{"date":"2025-12-26","open":865,"high":878,"low":832,"close":847,"volume":217713,"rsi_14":29.72,"sma_20":971.9,"sma_60":1308.38,"sma_120":1588.03},{"date":"2025-12-29","open":846,"high":916,"low":823,"close":890,"volume":311248,"rsi_14":40.52,"sma_20":965.6,"sma_60":1296.6,"sma_120":1577.4},{"date":"2025-12-30","open":890,"high":924,"low":880,"close":889,"volume":173413,"rsi_14":30.51,"sma_20":960.25,"sma_60":1284.65,"sma_120":1567.31},{"date":"2026-01-02","open":888,"high":940,"low":888,"close":925,"volume":203329,"rsi_14":41.18,"sma_20":955.2,"sma_60":1273.62,"sma_120":1557.72},{"date":"2026-01-05","open":926,"high":975,"low":926,"close":943,"volume":523507,"rsi_14":37.28,"sma_20":952.1,"sma_60":1262.72,"sma_120":1548.5},{"date":"2026-01-06","open":938,"high":970,"low":935,"close":943,"volume":185354,"rsi_14":38.08,"sma_20":949.5,"sma_60":1252.18,"sma_120":1539.19},{"date":"2026-01-07","open":943,"high":969,"low":901,"close":918,"volume":82555,"rsi_14":33.44,"sma_20":946.5,"sma_60":1241.98,"sma_120":1529.97},{"date":"2026-01-08","open":918,"high":935,"low":874,"close":901,"volume":247522,"rsi_14":35.21,"sma_20":943.8,"sma_60":1231.35,"sma_120":1520.68},{"date":"2026-01-09","open":898,"high":902,"low":861,"close":898,"volume":173635,"rsi_14":34.15,"sma_20":938.5,"sma_60":1222.52,"sma_120":1511.67},{"date":"2026-01-12","open":890,"high":898,"low":870,"close":870,"volume":150640,"rsi_14":32.99,"sma_20":933.05,"sma_60":1213.05,"sma_120":1501.67},{"date":"2026-01-13","open":889,"high":889,"low":777,"close":818,"volume":570275,"rsi_14":28.03,"sma_20":923.15,"sma_60":1203.35,"sma_120":1491.82},{"date":"2026-01-14","open":828,"high":839,"low":749,"close":765,"volume":736711,"rsi_14":26.22,"sma_20":910.9,"sma_60":1192.58,"sma_120":1481.03},{"date":"2026-01-15","open":765,"high":783,"low":710,"close":734,"volume":867470,"rsi_14":28.96,"sma_20":896.75,"sma_60":1180.6,"sma_120":1469.89},{"date":"2026-01-16","open":734,"high":734,"low":601,"close":675,"volume":1446122,"rsi_14":25.26,"sma_20":881.25,"sma_60":1167.58,"sma_120":1458.18},{"date":"2026-01-19","open":560,"high":729,"low":543,"close":723,"volume":2683598,"rsi_14":27.49,"sma_20":853.25,"sma_60":1138.48,"sma_120":1447.5},{"date":"2026-01-20","open":729,"high":732,"low":657,"close":708,"volume":780922,"rsi_14":26.49,"sma_20":840.15,"sma_60":1118.32,"sma_120":1436.61},{"date":"2026-01-21","open":708,"high":708,"low":666,"close":683,"volume":484619,"rsi_14":17.65,"sma_20":827.25,"sma_60":1096.37,"sma_120":1425.63},{"date":"2026-01-22","open":683,"high":717,"low":660,"close":700,"volume":446867,"rsi_14":17.43,"sma_20":818.5,"sma_60":1075.87,"sma_120":1415.22},{"date":"2026-01-23","open":700,"high":707,"low":673,"close":676,"volume":346935,"rsi_14":16.37,"sma_20":809.05,"sma_60":1056.8,"sma_120":1404.52},{"date":"2026-01-26","open":676,"high":743,"low":673,"close":703,"volume":519467,"rsi_14":23.06,"sma_20":801.85,"sma_60":1039.93,"sma_120":1394.04},{"date":"2026-01-27","open":703,"high":730,"low":684,"close":710,"volume":332069,"rsi_14":25.45,"sma_20":792.85,"sma_60":1024.22,"sma_120":1383.12},{"date":"2026-01-28","open":704,"high":730,"low":641,"close":656,"volume":775891,"rsi_14":22.5,"sma_20":781.2,"sma_60":1008.15,"sma_120":1371.92},{"date":"2026-01-29","open":675,"high":675,"low":608,"close":625,"volume":833207,"rsi_14":22.35,"sma_20":766.2,"sma_60":983.48,"sma_120":1360.91},{"date":"2026-01-30","open":630,"high":639,"low":596,"close":625,"volume":687609,"rsi_14":25.32,"sma_20":750.3,"sma_60":963.8,"sma_120":1350.04},{"date":"2026-02-02","open":623,"high":624,"low":595,"close":603,"volume":226979,"rsi_14":27.5,"sma_20":733.3,"sma_60":949.88,"sma_120":1339.15},{"date":"2026-02-03","open":596,"high":609,"low":581,"close":604,"volume":62687,"rsi_14":32.35,"sma_20":718.1,"sma_60":937.53,"sma_120":1328.41},{"date":"2026-02-04","open":615,"high":620,"low":555,"close":606,"volume":372483,"rsi_14":38.06,"sma_20":703.35,"sma_60":936.38,"sma_120":1317.38},{"date":"2026-02-05","open":607,"high":642,"low":575,"close":584,"volume":318512,"rsi_14":35.37,"sma_20":687.65,"sma_60":922.83,"sma_120":1306.37},{"date":"2026-02-06","open":584,"high":669,"low":555,"close":576,"volume":524631,"rsi_14":22.88,"sma_20":672.95,"sma_60":910.58,"sma_120":1295.33},{"date":"2026-02-09","open":576,"high":630,"low":571,"close":582,"volume":92152,"rsi_14":25.95,"sma_20":661.15,"sma_60":896.08,"sma_120":1284.6},{"date":"2026-02-10","open":588,"high":646,"low":582,"close":610,"volume":280691,"rsi_14":36.23,"sma_20":653.4,"sma_60":882.38,"sma_120":1274.22},{"date":"2026-02-11","open":610,"high":634,"low":600,"close":602,"volume":61631,"rsi_14":30.86,"sma_20":646.8,"sma_60":869.88,"sma_120":1263.88},{"date":"2026-02-12","open":602,"high":665,"low":565,"close":630,"volume":235712,"rsi_14":41.15,"sma_20":644.55,"sma_60":858.78,"sma_120":1254.03},{"date":"2026-02-13","open":625,"high":659,"low":590,"close":620,"volume":173642,"rsi_14":32.92,"sma_20":641.8,"sma_60":848.37,"sma_120":1244.03},{"date":"2026-02-19","open":612,"high":618,"low":560,"close":597,"volume":122609,"rsi_14":28.19,"sma_20":635.5,"sma_60":838.45,"sma_120":1234.17},{"date":"2026-02-20","open":572,"high":620,"low":572,"close":583,"volume":65715,"rsi_14":33.33,"sma_20":629.25,"sma_60":828.77,"sma_120":1224.95},{"date":"2026-02-23","open":582,"high":590,"low":537,"close":558,"volume":88156,"rsi_14":34.27,"sma_20":623.0,"sma_60":819.93,"sma_120":1215.52},{"date":"2026-02-24","open":557,"high":561,"low":535,"close":547,"volume":69682,"rsi_14":32.59,"sma_20":615.35,"sma_60":811.83,"sma_120":1205.99},{"date":"2026-02-25","open":547,"high":583,"low":542,"close":545,"volume":76504,"rsi_14":35.78,"sma_20":608.8,"sma_60":804.62,"sma_120":1196.66},{"date":"2026-02-26","open":545,"high":578,"low":523,"close":528,"volume":88631,"rsi_14":29.52,"sma_20":600.05,"sma_60":791.27,"sma_120":1178.83},{"date":"2026-02-27","open":526,"high":554,"low":438,"close":471,"volume":205412,"rsi_14":23.94,"sma_20":588.1,"sma_60":787.87,"sma_120":1177.13},{"date":"2026-03-03","open":471,"high":498,"low":417,"close":436,"volume":148801,"rsi_14":22.79,"sma_20":577.1,"sma_60":778.2,"sma_120":1167.18},{"date":"2026-03-04","open":436,"high":436,"low":360,"close":360,"volume":120843,"rsi_14":18.24,"sma_20":563.85,"sma_60":767.6,"sma_120":1156.6},{"date":"2026-03-05","open":370,"high":400,"low":370,"close":390,"volume":65378,"rsi_14":23.63,"sma_20":552.1,"sma_60":757.0,"sma_120":1146.22},{"date":"2026-03-06","open":390,"high":410,"low":354,"close":356,"volume":124199,"rsi_14":15.68,"sma_20":539.75,"sma_60":746.18,"sma_120":1134.06},{"date":"2026-03-09","open":354,"high":364,"low":266,"close":297,"volume":359204,"rsi_14":13.78,"sma_20":523.9,"sma_60":734.55,"sma_120":1121.38},{"date":"2026-03-10","open":253,"high":320,"low":253,"close":300,"volume":212333,"rsi_14":8.33,"sma_20":508.6,"sma_60":723.25,"sma_120":1107.8},{"date":"2026-03-11","open":300,"high":388,"low":287,"close":330,"volume":663199,"rsi_14":15.14,"sma_20":495.9,"sma_60":712.83,"sma_120":1094.88},{"date":"2026-03-12","open":330,"high":330,"low":330,"close":330,"volume":0,"rsi_14":16.03,"sma_20":483.6,"sma_60":701.6,"sma_120":1082.05},{"date":"2026-03-13","open":330,"high":330,"low":330,"close":330,"volume":0,"rsi_14":16.62,"sma_20":471.0,"sma_60":690.78,"sma_120":1069.91},{"date":"2026-03-16","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":17.8,"sma_20":457.0,"sma_60":673.77,"sma_120":1048.43},{"date":"2026-03-17","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":18.37,"sma_20":443.4,"sma_60":668.02,"sma_120":1045.56},{"date":"2026-03-18","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":18.48,"sma_20":428.4,"sma_60":656.57,"sma_120":1033.58},{"date":"2026-03-19","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":19.44,"sma_20":413.9,"sma_60":645.65,"sma_120":1022.17},{"date":"2026-03-20","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":23.6,"sma_20":400.55,"sma_60":634.68,"sma_120":1010.52},{"date":"2026-03-23","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":27.16,"sma_20":387.9,"sma_60":624.02,"sma_120":999.07},{"date":"2026-03-24","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":40.38,"sma_20":376.5,"sma_60":613.35,"sma_120":987.55},{"date":"2026-03-25","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":26.19,"sma_20":365.65,"sma_60":603.17,"sma_120":976.09},{"date":"2026-03-26","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":35.87,"sma_20":354.9,"sma_60":594.08,"sma_120":964.67},{"date":"2026-03-27","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":345.0,"sma_60":585.17,"sma_120":953.56},{"date":"2026-03-30","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":337.95,"sma_60":576.55,"sma_120":942.47},{"date":"2026-03-31","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1663.25,"sma_60":1536.27,"sma_120":1416.43},{"date":"2026-04-01","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1655.75,"sma_60":1548.95,"sma_120":1416.8},{"date":"2026-04-02","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1640.75,"sma_60":1561.03,"sma_120":1417.33},{"date":"2026-04-03","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1634.25,"sma_60":1572.82,"sma_120":1417.77},{"date":"2026-04-06","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1642.5,"sma_60":1584.6,"sma_120":1418.39},{"date":"2026-04-07","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1596.8,"sma_120":1419.39},{"date":"2026-04-08","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1609.28,"sma_120":1420.32},{"date":"2026-04-09","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1621.82,"sma_120":1422.17},{"date":"2026-04-10","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1634.82,"sma_120":1423.93},{"date":"2026-04-13","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1648.68,"sma_120":1426.02},{"date":"2026-04-14","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1663.43,"sma_120":1428.01},{"date":"2026-04-15","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1678.7,"sma_120":1429.65},{"date":"2026-04-16","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":330.0,"sma_60":483.9,"sma_120":825.74},{"date":"2026-04-17","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":462.0,"sma_60":499.35,"sma_120":828.1},{"date":"2026-04-20","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":528.0,"sma_60":515.05,"sma_120":827.04},{"date":"2026-04-21","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":594.0,"sma_60":531.17,"sma_120":824.81},{"date":"2026-04-22","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":660.0,"sma_60":547.0,"sma_120":821.89},{"date":"2026-04-23","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":726.0,"sma_60":563.23,"sma_120":819.56},{"date":"2026-04-24","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":792.0,"sma_60":579.02,"sma_120":818.14},{"date":"2026-04-27","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":858.0,"sma_60":594.68,"sma_120":817.6},{"date":"2026-04-28","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":924.0,"sma_60":611.25,"sma_120":809.7},{"date":"2026-04-29","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":990.0,"sma_60":628.33,"sma_120":805.91},{"date":"2026-04-30","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1452.0,"sma_60":1298.0,"sma_120":1348.75},{"date":"2026-05-04","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1122.0,"sma_60":891.13,"sma_120":926.87},{"date":"2026-05-06","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1188.0,"sma_60":867.47,"sma_120":928.63},{"date":"2026-05-07","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1254.0,"sma_60":884.87,"sma_120":931.09},{"date":"2026-05-08","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1320.0,"sma_60":902.63,"sma_120":933.2},{"date":"2026-05-11","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1906.0,"sma_120":1427.42},{"date":"2026-05-12","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1885.0,"sma_120":1429.07},{"date":"2026-05-13","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1861.67,"sma_120":1430.88},{"date":"2026-05-14","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1839.0,"sma_120":1433.37},{"date":"2026-05-15","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1814.0,"sma_120":1436.32},{"date":"2026-05-18","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1789.83,"sma_120":1439.69},{"date":"2026-05-19","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1767.58,"sma_120":1443.51},{"date":"2026-05-20","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1746.5,"sma_120":1447.56},{"date":"2026-05-21","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1727.5,"sma_120":1452.24},{"date":"2026-05-22","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1709.42,"sma_120":1457.38},{"date":"2026-05-26","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1691.5,"sma_120":1462.98},{"date":"2026-05-27","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1675.0,"sma_120":1468.52},{"date":"2026-05-28","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1663.25,"sma_120":1473.78},{"date":"2026-05-29","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1654.42,"sma_120":1479.07},{"date":"2026-06-01","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1651.92,"sma_120":1484.52},{"date":"2026-06-02","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1646.92,"sma_120":1489.72},{"date":"2026-06-04","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1644.75,"sma_120":1495.09},{"date":"2026-06-05","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1647.5,"sma_120":1500.55},{"date":"2026-06-08","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1506.15},{"date":"2026-06-09","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1511.94},{"date":"2026-06-10","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1517.33},{"date":"2026-06-11","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1522.92},{"date":"2026-06-12","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1528.2},{"date":"2026-06-15","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1533.53},{"date":"2026-06-16","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1538.81},{"date":"2026-06-17","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1544.35},{"date":"2026-06-18","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1549.87},{"date":"2026-06-19","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1555.53},{"date":"2026-06-22","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1561.2},{"date":"2026-06-23","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1567.11},{"date":"2026-06-24","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1573.57},{"date":"2026-06-25","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1580.11},{"date":"2026-06-26","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1586.8},{"date":"2026-06-29","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1593.13},{"date":"2026-06-30","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1599.47},{"date":"2026-07-01","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1605.52},{"date":"2026-07-02","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1611.41},{"date":"2026-07-03","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1617.3},{"date":"2026-07-06","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1623.4},{"date":"2026-07-07","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1629.64},{"date":"2026-07-08","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1635.91},{"date":"2026-07-09","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1642.41},{"date":"2026-07-10","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1649.34},{"date":"2026-07-13","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1656.72},{"date":"2026-07-14","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1664.35},{"date":"2026-07-15","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1672.47},{"date":"2026-07-16","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1680.2},{"date":"2026-07-20","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1688.05},{"date":"2026-07-21","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1696.11},{"date":"2026-07-22","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1704.03},{"date":"2026-07-23","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1712.14},{"date":"2026-07-24","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1720.03},{"date":"2026-07-27","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1727.87},{"date":"2026-07-28","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1736.15},{"date":"2026-07-29","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1744.69},{"date":"2026-07-30","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1753.23},{"date":"2026-07-31","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1761.96},{"date":"2026-08-03","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1770.67},{"date":"2026-08-04","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1779.37},{"date":"2026-08-05","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1788.25},{"date":"2026-08-06","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1778.0},{"date":"2026-08-07","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1767.5},{"date":"2026-08-10","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1755.83},{"date":"2026-08-11","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1744.5},{"date":"2026-08-12","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1732.0},{"date":"2026-08-13","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1719.92},{"date":"2026-08-14","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1708.79},{"date":"2026-08-18","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1698.25},{"date":"2026-08-19","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1688.75},{"date":"2026-08-20","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1679.71},{"date":"2026-08-21","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1670.75},{"date":"2026-08-24","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1662.5},{"date":"2026-08-25","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1656.62},{"date":"2026-08-26","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1652.21},{"date":"2026-08-27","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.96},{"date":"2026-08-28","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1648.46},{"date":"2026-08-31","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1647.38},{"date":"2026-09-01","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1648.75},{"date":"2026-09-02","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-09-03","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-09-04","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-09-07","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-09-08","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-09-09","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-09-10","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-09-11","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-09-14","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-09-15","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-09-16","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-09-17","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-09-18","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-09-21","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-09-22","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-09-23","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-09-28","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-09-29","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-09-30","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-10-01","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-10-02","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-10-06","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-10-07","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-10-08","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-10-12","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-10-13","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-10-14","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-10-15","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-10-16","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-10-19","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-10-20","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-10-21","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-10-22","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0},{"date":"2026-10-23","open":1650,"high":1650,"low":1650,"close":1650,"volume":0,"rsi_14":100.0,"sma_20":1650.0,"sma_60":1650.0,"sma_120":1650.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.96,"ttm_eps":null,"close":3798.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.41,"ttm_eps":null,"close":3354.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.37,"ttm_eps":null,"close":2210.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.32,"ttm_eps":null,"close":1738.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.42,"ttm_eps":null,"close":2080.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.27,"ttm_eps":null,"close":1587.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.17,"ttm_eps":null,"close":889.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.36,"ttm_eps":null,"close":1650.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.41,"ttm_eps":null,"close":1650.0}],"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":"케이이엠텍","phase":"above-fold","symbol_resolved":true}