{"status":"ok","report":{"price_analysis":{"current":13410.0,"change_1d":-0.8,"change_7d":-2.8,"change_30d":-6.8,"high_30d":15990.0,"low_30d":12680.0,"position_in_range":22.0,"support":13011.0,"resistance":15659.0},"summary":"지씨셀(144510)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2118.76억. 현재가 13,410원, 전일 대비 -0.8%, 30일 -6.8%. ROE 1.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 8136.00, 기관 순매수 38.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.1%입니다. 시가총액 2118.76억. 매출 1619.97억, 영업이익 -108.47억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.12,"roe":1.15,"eps":-15623.910000000002,"revenue":161996726621.0,"operating_income":-10846715852.0,"net_income":-246863258469.0,"market_cap":211876176240,"profit_margin":-152.39,"roa":0.65,"operating_margin":-6.7,"gross_margin":21.45,"debt_ratio":0.7703527172756273,"total_assets":335215518830.0,"total_equity":189349566083.0,"total_debt":145865952747.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 39.8로 약세 구간입니다. MACD(-188.54)가 시그널선(-130.12)을 하회합니다(데드크로스). 현재가가 SMA20(13978)과 SMA60(14046) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 12876~15081 (현재 위치 24%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 40","rsi_14":39.84220907297831,"macd":-188.5377114357325,"macd_signal":-130.12489684061765,"sma_20":13978.5,"sma_60":14046.166666666666,"bb_upper":15080.739084772445,"bb_lower":12876.260915227555,"atr_14":673.5714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 8136.00, 기관 순매수 38.00. 30일 누적: 외국인 -5.12만, 기관 701.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":8136.0,"institutional_flow":38.0,"data":[{"date":"2026-10-23","foreign_net":2812.0,"institution_net":209.0,"retail_net":-3021.0},{"date":"2026-10-22","foreign_net":2658.0,"institution_net":470.0,"retail_net":-3128.0},{"date":"2026-10-21","foreign_net":163.0,"institution_net":-172.0,"retail_net":9.0},{"date":"2026-10-20","foreign_net":373.0,"institution_net":-344.0,"retail_net":-29.0},{"date":"2026-10-19","foreign_net":2130.0,"institution_net":-125.0,"retail_net":-2005.0},{"date":"2026-10-16","foreign_net":6309.0,"institution_net":484.0,"retail_net":-6793.0},{"date":"2026-10-15","foreign_net":-5260.0,"institution_net":-4.0,"retail_net":5264.0},{"date":"2026-10-14","foreign_net":-2401.0,"institution_net":-71.0,"retail_net":2472.0},{"date":"2026-10-13","foreign_net":637.0,"institution_net":-395.0,"retail_net":-242.0},{"date":"2026-10-12","foreign_net":-5054.0,"institution_net":-413.0,"retail_net":5467.0},{"date":"2026-10-08","foreign_net":1048.0,"institution_net":756.0,"retail_net":-1804.0},{"date":"2026-10-07","foreign_net":-185.0,"institution_net":-356.0,"retail_net":541.0},{"date":"2026-10-06","foreign_net":2980.0,"institution_net":-1001.0,"retail_net":-1979.0},{"date":"2026-10-02","foreign_net":-43.0,"institution_net":513.0,"retail_net":-470.0},{"date":"2026-10-01","foreign_net":19923.0,"institution_net":-91.0,"retail_net":-19832.0},{"date":"2026-09-30","foreign_net":-1963.0,"institution_net":-638.0,"retail_net":2601.0},{"date":"2026-09-29","foreign_net":-6802.0,"institution_net":941.0,"retail_net":5861.0},{"date":"2026-09-28","foreign_net":10374.0,"institution_net":206.0,"retail_net":-10580.0},{"date":"2026-09-23","foreign_net":-2493.0,"institution_net":421.0,"retail_net":2072.0},{"date":"2026-09-22","foreign_net":-16944.0,"institution_net":117.0,"retail_net":16827.0},{"date":"2026-09-21","foreign_net":-6387.0,"institution_net":-5579.0,"retail_net":11966.0},{"date":"2026-09-18","foreign_net":-27904.0,"institution_net":5677.0,"retail_net":22227.0},{"date":"2026-09-17","foreign_net":-4427.0,"institution_net":344.0,"retail_net":4083.0},{"date":"2026-09-16","foreign_net":-2512.0,"institution_net":-1843.0,"retail_net":4355.0},{"date":"2026-09-15","foreign_net":-2622.0,"institution_net":-1592.0,"retail_net":4214.0},{"date":"2026-09-14","foreign_net":159.0,"institution_net":-94.0,"retail_net":-65.0},{"date":"2026-09-11","foreign_net":-4059.0,"institution_net":3315.0,"retail_net":744.0},{"date":"2026-09-10","foreign_net":-134.0,"institution_net":-248.0,"retail_net":382.0},{"date":"2026-09-09","foreign_net":-1673.0,"institution_net":279.0,"retail_net":1394.0},{"date":"2026-09-08","foreign_net":-9953.0,"institution_net":-65.0,"retail_net":10018.0}],"periods":{"d1":{"foreign_net":2812.0,"institution_net":209.0,"retail_net":-3021.0},"d3":{"foreign_net":5633.0,"institution_net":507.0,"retail_net":-6140.0},"d7":{"foreign_net":9185.0,"institution_net":518.0,"retail_net":-9703.0},"d14":{"foreign_net":6167.0,"institution_net":-449.0,"retail_net":-5718.0},"d30":{"foreign_net":-51250.0,"institution_net":701.0,"retail_net":50549.0}}},"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 -15,624, PBR 1.12x) — 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 -15,624원"}]},"growth":{"grade":"B","percentile":75,"summary":"매출 +11.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.3,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":80.3,"unit":"%","percentile":86,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.1%","metrics":[{"name":"ROE","value":1.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-6.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-152.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":39.8,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.8,"unit":"%","percentile":38,"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":20,"summary":"유동비율 0.5x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":0.52,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.76,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-8.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -15,624, PBR 1.12x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +11.3%"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.65,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.15,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.24,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.77,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":21.45,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-6.7,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-152.39,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 11% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.12,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":3.63,"pbr_5y_low":1.22,"pbr_5y_avg":1.96,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.49,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.49},{"quarter":"2024-Q3","per":null,"pbr":1.65},{"quarter":"2024-Q4","per":null,"pbr":1.42},{"quarter":"2025-Q1","per":null,"pbr":1.27},{"quarter":"2025-Q2","per":null,"pbr":1.3},{"quarter":"2025-Q3","per":null,"pbr":1.22},{"quarter":"2025-Q4","per":null,"pbr":3.63},{"quarter":"2026-Q1","per":null,"pbr":3.44},{"quarter":"2026-Q2","per":null,"pbr":2.2},{"quarter":"현재","per":null,"pbr":1.12}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DIAGNOSTICS & RESEARCH"},"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":"1.1배"},{"label":"ROE","value":"1.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:17:07.990950+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.011485984414913648,"dividend_yield":null,"eps":137.65,"revenue":41603971176.0,"operating_income":-1009284589.0,"net_income":2174866165.0,"market_cap":null,"profit_margin":0.0522754463942762,"operating_margin":-0.024259332954788316,"roa":0.006487963840668587,"gross_margin":0.21448448080234292,"total_equity":189349566083.0,"total_assets":335215518830.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.88,"roe":-0.015731944749565758,"dividend_yield":null,"eps":-186.17,"revenue":37372780585.0,"operating_income":-5113804100.0,"net_income":-2941628785.0,"market_cap":368900000000.0,"profit_margin":-0.0787104609010724,"operating_margin":-0.13683231538978624,"roa":-0.00919533118701195,"gross_margin":0.15056037062060096,"total_equity":186984434018.0,"total_assets":319904604323.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-1.279935362853514,"dividend_yield":null,"eps":-15422.19,"revenue":38002931016.0,"operating_income":-4326174646.0,"net_income":-243675908467.0,"market_cap":null,"profit_margin":-6.412029334379697,"operating_margin":-0.11383792066402966,"roa":-0.8023826967555607,"gross_margin":0.13038962260341883,"total_equity":190381417327.0,"total_assets":303690382971.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.005608929920491428,"dividend_yield":null,"eps":-153.2,"revenue":45017043844.0,"operating_income":-397452517.0,"net_income":-2420587382.0,"market_cap":null,"profit_margin":-0.05377046503515852,"operating_margin":-0.008828934178292865,"roa":-0.004278226447901005,"gross_margin":0.2184538775819844,"total_equity":431559569528.0,"total_assets":565792253280.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.02195555073336636,"dividend_yield":null,"eps":-603.26,"revenue":42954377336.0,"operating_income":-3374990390.0,"net_income":-9531684574.0,"market_cap":null,"profit_margin":-0.22190251995601643,"operating_margin":-0.07857151236531662,"roa":-0.016745848593438938,"gross_margin":0.1845840820361508,"total_equity":434135526353.0,"total_assets":569196868156.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.04035428500661333,"dividend_yield":null,"eps":-1132.8,"revenue":39548791513.0,"operating_income":-5694913340.0,"net_income":-17898674921.0,"market_cap":null,"profit_margin":-0.4525719809950846,"operating_margin":-0.14399715192632465,"roa":-0.03129686490434736,"gross_margin":0.15817912903719628,"total_equity":443538397919.0,"total_assets":571899932332.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.15021230565490465,"dividend_yield":null,"eps":-4395.67,"revenue":42611949495.0,"operating_income":-9299132757.0,"net_income":-69453023305.0,"market_cap":null,"profit_margin":-1.6298954666026129,"operating_margin":-0.21822828730450694,"roa":-0.12008839577836694,"gross_margin":0.11048568337743919,"total_equity":462365736297.0,"total_assets":578349164004.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.01862270555772887,"dividend_yield":null,"eps":629.28,"revenue":45349806069.0,"operating_income":-2720320016.0,"net_income":9942850781.0,"market_cap":null,"profit_margin":0.2192479228218064,"operating_margin":-0.05998526238151971,"roa":0.014929738267208066,"gross_margin":0.21593544905352965,"total_equity":533910110439.0,"total_assets":665976228320.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.012195979746855016,"dividend_yield":null,"eps":-405.31,"revenue":45406164315.0,"operating_income":-2719165032.0,"net_income":-6404103411.0,"market_cap":null,"profit_margin":-0.14104039633412493,"operating_margin":-0.05988537179965495,"roa":-0.009749401947561064,"gross_margin":0.22868254633809185,"total_equity":525099544598.0,"total_assets":656871410723.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.018507224679211124,"dividend_yield":null,"eps":-621.68,"revenue":41083520387.0,"operating_income":-5260105120.0,"net_income":-9822758797.0,"market_cap":null,"profit_margin":-0.23909243181867643,"operating_margin":-0.12803443011822443,"roa":-0.01484011702547111,"gross_margin":0.19969724209895276,"total_equity":530752663744.0,"total_assets":661905750483.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.004279818841850788,"dividend_yield":null,"eps":146.67,"revenue":52516197625.0,"operating_income":3725229740.0,"net_income":2317443824.0,"market_cap":null,"profit_margin":0.044128172426877985,"operating_margin":0.07093487168664755,"roa":0.0034839696016307955,"gross_margin":0.35387985100720626,"total_equity":541481756503.0,"total_assets":665173376632.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0053841825664659275,"dividend_yield":null,"eps":196.0,"revenue":45437789704.0,"operating_income":-1743272712.0,"net_income":2913675830.0,"market_cap":null,"profit_margin":0.0641245062530738,"operating_margin":-0.03836614244126702,"roa":0.004442664759104564,"gross_margin":0.2417721753977155,"total_equity":541154723866.0,"total_assets":655839679109.0}],"current_price":13410.0,"change_pct":-0.81,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":27150.0},{"date":"2016-10-25","close":25900.0},{"date":"2016-10-26","close":26250.0},{"date":"2016-10-27","close":26550.0},{"date":"2016-10-28","close":25750.0},{"date":"2016-10-31","close":23950.0},{"date":"2016-11-01","close":23700.0},{"date":"2016-11-02","close":22500.0},{"date":"2016-11-03","close":22450.0},{"date":"2016-11-04","close":22850.0},{"date":"2016-11-07","close":22750.0},{"date":"2016-11-08","close":23050.0},{"date":"2016-11-09","close":21800.0},{"date":"2016-11-10","close":27700.0},{"date":"2016-11-11","close":27600.0},{"date":"2016-11-14","close":26800.0},{"date":"2016-11-15","close":27600.0},{"date":"2016-11-16","close":27650.0},{"date":"2016-11-17","close":26550.0},{"date":"2016-11-18","close":25250.0},{"date":"2016-11-21","close":24050.0},{"date":"2016-11-22","close":23550.0},{"date":"2016-11-23","close":22800.0},{"date":"2016-11-24","close":22900.0},{"date":"2016-11-25","close":23200.0},{"date":"2016-11-28","close":22750.0},{"date":"2016-11-29","close":22900.0},{"date":"2016-11-30","close":23200.0},{"date":"2016-12-01","close":22500.0},{"date":"2016-12-02","close":21850.0},{"date":"2016-12-05","close":21500.0},{"date":"2016-12-06","close":21900.0},{"date":"2016-12-07","close":21000.0},{"date":"2016-12-08","close":20950.0},{"date":"2016-12-09","close":21150.0},{"date":"2016-12-12","close":22700.0},{"date":"2016-12-13","close":23300.0},{"date":"2016-12-14","close":22900.0},{"date":"2016-12-15","close":23150.0},{"date":"2016-12-16","close":23000.0},{"date":"2016-12-19","close":22600.0},{"date":"2016-12-20","close":22700.0},{"date":"2016-12-21","close":22600.0},{"date":"2016-12-22","close":21800.0},{"date":"2016-12-23","close":21950.0},{"date":"2016-12-26","close":22050.0},{"date":"2016-12-27","close":21900.0},{"date":"2016-12-28","close":24100.0},{"date":"2016-12-29","close":24950.0},{"date":"2017-01-02","close":24900.0},{"date":"2017-01-03","close":24750.0},{"date":"2017-01-04","close":25850.0},{"date":"2017-01-05","close":26200.0},{"date":"2017-01-06","close":25650.0},{"date":"2017-01-09","close":24550.0},{"date":"2017-01-10","close":24300.0},{"date":"2017-01-11","close":24450.0},{"date":"2017-01-12","close":24150.0},{"date":"2017-01-13","close":28800.0},{"date":"2017-01-16","close":27300.0},{"date":"2017-01-17","close":27400.0},{"date":"2017-01-18","close":29000.0},{"date":"2017-01-19","close":28650.0},{"date":"2017-01-20","close":28500.0},{"date":"2017-01-23","close":26750.0},{"date":"2017-01-24","close":27000.0},{"date":"2017-01-25","close":27500.0},{"date":"2017-01-26","close":26550.0},{"date":"2017-01-31","close":25800.0},{"date":"2017-02-01","close":26950.0},{"date":"2017-02-02","close":26000.0},{"date":"2017-02-03","close":25400.0},{"date":"2017-02-06","close":25500.0},{"date":"2017-02-07","close":25650.0},{"date":"2017-02-08","close":26000.0},{"date":"2017-02-09","close":26600.0},{"date":"2017-02-10","close":26050.0},{"date":"2017-02-13","close":25950.0},{"date":"2017-02-14","close":25550.0},{"date":"2017-02-15","close":26350.0},{"date":"2017-02-16","close":25850.0},{"date":"2017-02-17","close":25800.0},{"date":"2017-02-20","close":26100.0},{"date":"2017-02-21","close":26850.0},{"date":"2017-02-22","close":26650.0},{"date":"2017-02-23","close":26600.0},{"date":"2017-02-24","close":26500.0},{"date":"2017-02-27","close":27200.0},{"date":"2017-02-28","close":27000.0},{"date":"2017-03-02","close":26700.0},{"date":"2017-03-03","close":26000.0},{"date":"2017-03-06","close":25800.0},{"date":"2017-03-07","close":26000.0},{"date":"2017-03-08","close":25700.0},{"date":"2017-03-09","close":25600.0},{"date":"2017-03-10","close":25700.0},{"date":"2017-03-13","close":25550.0},{"date":"2017-03-14","close":25150.0},{"date":"2017-03-15","close":24700.0},{"date":"2017-03-16","close":24900.0},{"date":"2017-03-17","close":25050.0},{"date":"2017-03-20","close":25850.0},{"date":"2017-03-21","close":25550.0},{"date":"2017-03-22","close":25700.0},{"date":"2017-03-23","close":25550.0},{"date":"2017-03-24","close":25850.0},{"date":"2017-03-27","close":25300.0},{"date":"2017-03-28","close":25150.0},{"date":"2017-03-29","close":25100.0},{"date":"2017-03-30","close":25200.0},{"date":"2017-03-31","close":25400.0},{"date":"2017-04-03","close":26450.0},{"date":"2017-04-04","close":26200.0},{"date":"2017-04-05","close":25950.0},{"date":"2017-04-06","close":25900.0},{"date":"2017-04-07","close":26400.0},{"date":"2017-04-10","close":25550.0},{"date":"2017-04-11","close":25550.0},{"date":"2017-04-12","close":25550.0},{"date":"2017-04-13","close":25900.0},{"date":"2017-04-14","close":25900.0},{"date":"2017-04-17","close":26500.0},{"date":"2017-04-18","close":26550.0},{"date":"2017-04-19","close":26850.0},{"date":"2017-04-20","close":26800.0},{"date":"2017-04-21","close":26300.0},{"date":"2017-04-24","close":26150.0},{"date":"2017-04-25","close":26750.0},{"date":"2017-04-26","close":26700.0},{"date":"2017-04-27","close":26600.0},{"date":"2017-04-28","close":26050.0},{"date":"2017-05-02","close":25550.0},{"date":"2017-05-04","close":26100.0},{"date":"2017-05-08","close":26350.0},{"date":"2017-05-10","close":25850.0},{"date":"2017-05-11","close":25950.0},{"date":"2017-05-12","close":25900.0},{"date":"2017-05-15","close":25750.0},{"date":"2017-05-16","close":25500.0},{"date":"2017-05-17","close":25250.0},{"date":"2017-05-18","close":24550.0},{"date":"2017-05-19","close":24650.0},{"date":"2017-05-22","close":24600.0},{"date":"2017-05-23","close":24800.0},{"date":"2017-05-24","close":24900.0},{"date":"2017-05-25","close":25150.0},{"date":"2017-05-26","close":25200.0},{"date":"2017-05-29","close":24850.0},{"date":"2017-05-30","close":24700.0},{"date":"2017-05-31","close":25300.0},{"date":"2017-06-01","close":25100.0},{"date":"2017-06-02","close":25400.0},{"date":"2017-06-05","close":26500.0},{"date":"2017-06-07","close":26550.0},{"date":"2017-06-08","close":26650.0},{"date":"2017-06-09","close":26400.0},{"date":"2017-06-12","close":25650.0},{"date":"2017-06-13","close":26700.0},{"date":"2017-06-14","close":26500.0},{"date":"2017-06-15","close":26950.0},{"date":"2017-06-16","close":26300.0},{"date":"2017-06-19","close":27150.0},{"date":"2017-06-20","close":26550.0},{"date":"2017-06-21","close":25850.0},{"date":"2017-06-22","close":26150.0},{"date":"2017-06-23","close":26450.0},{"date":"2017-06-26","close":26150.0},{"date":"2017-06-27","close":26250.0},{"date":"2017-06-28","close":26400.0},{"date":"2017-06-29","close":26500.0},{"date":"2017-06-30","close":25600.0},{"date":"2017-07-03","close":25250.0},{"date":"2017-07-04","close":25050.0},{"date":"2017-07-05","close":25250.0},{"date":"2017-07-06","close":25500.0},{"date":"2017-07-07","close":25100.0},{"date":"2017-07-10","close":25150.0},{"date":"2017-07-11","close":24950.0},{"date":"2017-07-12","close":24850.0},{"date":"2017-07-13","close":24600.0},{"date":"2017-07-14","close":25000.0},{"date":"2017-07-17","close":25450.0},{"date":"2017-07-18","close":25150.0},{"date":"2017-07-19","close":25050.0},{"date":"2017-07-20","close":25150.0},{"date":"2017-07-21","close":24900.0},{"date":"2017-07-24","close":24700.0},{"date":"2017-07-25","close":24550.0},{"date":"2017-07-26","close":24900.0},{"date":"2017-07-27","close":24850.0},{"date":"2017-07-28","close":24700.0},{"date":"2017-07-31","close":23950.0},{"date":"2017-08-01","close":23350.0},{"date":"2017-08-02","close":23400.0},{"date":"2017-08-03","close":23400.0},{"date":"2017-08-04","close":23200.0},{"date":"2017-08-07","close":23600.0},{"date":"2017-08-08","close":23800.0},{"date":"2017-08-09","close":23650.0},{"date":"2017-08-10","close":23650.0},{"date":"2017-08-11","close":23100.0},{"date":"2017-08-14","close":23400.0},{"date":"2017-08-16","close":23200.0},{"date":"2017-08-17","close":23200.0},{"date":"2017-08-18","close":23650.0},{"date":"2017-08-21","close":23200.0},{"date":"2017-08-22","close":23000.0},{"date":"2017-08-23","close":22700.0},{"date":"2017-08-24","close":22600.0},{"date":"2017-08-25","close":22900.0},{"date":"2017-08-28","close":23200.0},{"date":"2017-08-29","close":23850.0},{"date":"2017-08-30","close":23750.0},{"date":"2017-08-31","close":23600.0},{"date":"2017-09-01","close":24900.0},{"date":"2017-09-04","close":24950.0},{"date":"2017-09-05","close":24600.0},{"date":"2017-09-06","close":24700.0},{"date":"2017-09-07","close":24800.0},{"date":"2017-09-08","close":24250.0},{"date":"2017-09-11","close":24800.0},{"date":"2017-09-12","close":24350.0},{"date":"2017-09-13","close":23750.0},{"date":"2017-09-14","close":23600.0},{"date":"2017-09-15","close":23600.0},{"date":"2017-09-18","close":23700.0},{"date":"2017-09-19","close":23900.0},{"date":"2017-09-20","close":24250.0},{"date":"2017-09-21","close":23750.0},{"date":"2017-09-22","close":23200.0},{"date":"2017-09-25","close":22600.0},{"date":"2017-09-26","close":23400.0},{"date":"2017-09-27","close":23250.0},{"date":"2017-09-28","close":23250.0},{"date":"2017-09-29","close":23500.0},{"date":"2017-10-10","close":23600.0},{"date":"2017-10-11","close":23400.0},{"date":"2017-10-12","close":23600.0},{"date":"2017-10-13","close":23200.0},{"date":"2017-10-16","close":23200.0},{"date":"2017-10-17","close":23250.0},{"date":"2017-10-18","close":23750.0},{"date":"2017-10-19","close":23950.0},{"date":"2017-10-20","close":23750.0},{"date":"2017-10-23","close":23650.0},{"date":"2017-10-24","close":23950.0},{"date":"2017-10-25","close":24900.0},{"date":"2017-10-26","close":25400.0},{"date":"2017-10-27","close":25750.0},{"date":"2017-10-30","close":26750.0},{"date":"2017-10-31","close":26450.0},{"date":"2017-11-01","close":26900.0},{"date":"2017-11-02","close":26450.0},{"date":"2017-11-03","close":27000.0},{"date":"2017-11-06","close":27400.0},{"date":"2017-11-07","close":26850.0},{"date":"2017-11-08","close":26850.0},{"date":"2017-11-09","close":26600.0},{"date":"2017-11-10","close":26450.0},{"date":"2017-11-13","close":27250.0},{"date":"2017-11-14","close":29200.0},{"date":"2017-11-15","close":29700.0},{"date":"2017-11-16","close":31150.0},{"date":"2017-11-17","close":31400.0},{"date":"2017-11-20","close":32350.0},{"date":"2017-11-21","close":42050.0},{"date":"2017-11-22","close":44350.0},{"date":"2017-11-23","close":48150.0},{"date":"2017-11-24","close":53700.0},{"date":"2017-11-27","close":59800.0},{"date":"2017-11-28","close":65000.0},{"date":"2017-11-29","close":59500.0},{"date":"2017-11-30","close":58000.0},{"date":"2017-12-01","close":62000.0},{"date":"2017-12-04","close":55300.0},{"date":"2017-12-05","close":48450.0},{"date":"2017-12-06","close":46950.0},{"date":"2017-12-07","close":49450.0},{"date":"2017-12-08","close":42000.0},{"date":"2017-12-11","close":43400.0},{"date":"2017-12-12","close":44000.0},{"date":"2017-12-13","close":47500.0},{"date":"2017-12-14","close":44250.0},{"date":"2017-12-15","close":44800.0},{"date":"2017-12-18","close":42300.0},{"date":"2017-12-19","close":43350.0},{"date":"2017-12-20","close":41750.0},{"date":"2017-12-21","close":45200.0},{"date":"2017-12-22","close":47000.0},{"date":"2017-12-26","close":46000.0},{"date":"2017-12-27","close":49500.0},{"date":"2017-12-28","close":50000.0},{"date":"2018-01-02","close":54149.707},{"date":"2018-01-03","close":53556.8242},{"date":"2018-01-04","close":48418.5312},{"date":"2018-01-05","close":49604.293},{"date":"2018-01-08","close":48319.7188},{"date":"2018-01-09","close":46491.668},{"date":"2018-01-10","close":47232.7695},{"date":"2018-01-11","close":48467.9336},{"date":"2018-01-12","close":48665.5625},{"date":"2018-01-15","close":54347.3281},{"date":"2018-01-16","close":55039.0195},{"date":"2018-01-17","close":52568.6914},{"date":"2018-01-18","close":53853.2617},{"date":"2018-01-19","close":51382.9258},{"date":"2018-01-22","close":50691.2344},{"date":"2018-01-23","close":59287.9961},{"date":"2018-01-24","close":60473.7539},{"date":"2018-01-25","close":57805.7969},{"date":"2018-01-26","close":59090.3711},{"date":"2018-01-29","close":76777.9609},{"date":"2018-01-30","close":77568.4609},{"date":"2018-01-31","close":80928.125},{"date":"2018-02-01","close":74110.0},{"date":"2018-02-02","close":73121.8594},{"date":"2018-02-05","close":64228.6641},{"date":"2018-02-06","close":63141.7148},{"date":"2018-02-07","close":55335.4648},{"date":"2018-02-08","close":58991.5508},{"date":"2018-02-09","close":57509.3555},{"date":"2018-02-12","close":57509.3555},{"date":"2018-02-13","close":56817.6641},{"date":"2018-02-14","close":59782.0664},{"date":"2018-02-19","close":61264.2617},{"date":"2018-02-20","close":59782.0664},{"date":"2018-02-21","close":59880.875},{"date":"2018-02-22","close":58299.8633},{"date":"2018-02-23","close":58398.6758},{"date":"2018-02-26","close":65315.6094},{"date":"2018-02-27","close":63932.2188},{"date":"2018-02-28","close":59485.6211},{"date":"2018-03-02","close":59189.1836},{"date":"2018-03-05","close":55137.8359},{"date":"2018-03-06","close":56422.4102},{"date":"2018-03-07","close":52766.3125},{"date":"2018-03-08","close":53754.4453},{"date":"2018-03-09","close":54841.4023},{"date":"2018-03-12","close":56916.4805},{"date":"2018-03-13","close":57904.6055},{"date":"2018-03-14","close":59287.9961},{"date":"2018-03-15","close":59287.9961},{"date":"2018-03-16","close":60770.1953},{"date":"2018-03-19","close":58003.4219},{"date":"2018-03-20","close":61165.4492},{"date":"2018-03-21","close":61363.0742},{"date":"2018-03-22","close":58793.9297},{"date":"2018-03-23","close":54050.8906},{"date":"2018-03-26","close":56323.5977},{"date":"2018-03-27","close":60078.5},{"date":"2018-03-28","close":58991.5508},{"date":"2018-03-29","close":60276.125},{"date":"2018-03-30","close":62252.3945},{"date":"2018-04-02","close":64228.6641},{"date":"2018-04-03","close":64426.2852},{"date":"2018-04-04","close":66106.1094},{"date":"2018-04-05","close":65710.8672},{"date":"2018-04-06","close":62252.3945},{"date":"2018-04-09","close":64525.1016},{"date":"2018-04-10","close":71046.7812},{"date":"2018-04-11","close":70552.7109},{"date":"2018-04-12","close":67687.125},{"date":"2018-04-13","close":69959.8359},{"date":"2018-04-16","close":71343.2188},{"date":"2018-04-17","close":71540.8516},{"date":"2018-04-18","close":68971.7031},{"date":"2018-04-19","close":64722.7266},{"date":"2018-04-20","close":65710.8672},{"date":"2018-04-23","close":63339.3438},{"date":"2018-04-24","close":61857.1406},{"date":"2018-04-25","close":61165.4492},{"date":"2018-04-26","close":64722.7266},{"date":"2018-04-27","close":65908.4844},{"date":"2018-04-30","close":62252.3945},{"date":"2018-05-02","close":59386.8086},{"date":"2018-05-03","close":59090.3711},{"date":"2018-05-04","close":55730.7109},{"date":"2018-05-08","close":52173.4297},{"date":"2018-05-09","close":54446.1406},{"date":"2018-05-10","close":53161.5664},{"date":"2018-05-11","close":55137.8359},{"date":"2018-05-14","close":55236.6484},{"date":"2018-05-15","close":53754.4453},{"date":"2018-05-16","close":52865.1289},{"date":"2018-05-17","close":51086.4883},{"date":"2018-05-18","close":52371.0586},{"date":"2018-05-21","close":52865.1289},{"date":"2018-05-23","close":53161.5664},{"date":"2018-05-24","close":54347.3281},{"date":"2018-05-25","close":54248.5117},{"date":"2018-05-28","close":54347.3281},{"date":"2018-05-29","close":53853.2617},{"date":"2018-05-30","close":54544.9531},{"date":"2018-05-31","close":53952.0781},{"date":"2018-06-01","close":55829.5273},{"date":"2018-06-04","close":54446.1406},{"date":"2018-06-05","close":53062.7578},{"date":"2018-06-07","close":54248.5117},{"date":"2018-06-08","close":53655.6328},{"date":"2018-06-11","close":53754.4453},{"date":"2018-06-12","close":53458.0078},{"date":"2018-06-14","close":53655.6328},{"date":"2018-06-15","close":52766.3125},{"date":"2018-06-18","close":50295.9844},{"date":"2018-06-19","close":46491.668},{"date":"2018-06-20","close":46985.7383},{"date":"2018-06-21","close":45997.6016},{"date":"2018-06-22","close":46788.1094},{"date":"2018-06-25","close":47776.2422},{"date":"2018-06-26","close":47529.2109},{"date":"2018-06-27","close":48616.1602},{"date":"2018-06-28","close":47529.2109},{"date":"2018-06-29","close":46837.5156},{"date":"2018-07-02","close":44070.7422},{"date":"2018-07-03","close":43576.6758},{"date":"2018-07-04","close":46837.5156},{"date":"2018-07-05","close":47133.957},{"date":"2018-07-06","close":47973.8672},{"date":"2018-07-09","close":48566.75},{"date":"2018-07-10","close":48714.9688},{"date":"2018-07-11","close":46886.9258},{"date":"2018-07-12","close":46837.5156},{"date":"2018-07-13","close":47825.6484},{"date":"2018-07-16","close":46985.7383},{"date":"2018-07-17","close":46244.6406},{"date":"2018-07-18","close":45157.6875},{"date":"2018-07-19","close":44120.1523},{"date":"2018-07-20","close":44120.1523},{"date":"2018-07-23","close":41501.5977},{"date":"2018-07-24","close":41551.0039},{"date":"2018-07-25","close":41303.9648},{"date":"2018-07-26","close":42539.1367},{"date":"2018-07-27","close":42588.543},{"date":"2018-07-30","close":41946.2578},{"date":"2018-07-31","close":41501.5977},{"date":"2018-08-01","close":43971.9297},{"date":"2018-08-02","close":42983.793},{"date":"2018-08-03","close":44169.5547},{"date":"2018-08-06","close":43230.8242},{"date":"2018-08-07","close":45503.5352},{"date":"2018-08-08","close":44861.2461},{"date":"2018-08-09","close":46047.0117},{"date":"2018-08-10","close":45552.9414},{"date":"2018-08-13","close":42786.1719},{"date":"2018-08-14","close":42835.5781},{"date":"2018-08-16","close":43527.2656},{"date":"2018-08-17","close":52963.9414},{"date":"2018-08-20","close":49505.4727},{"date":"2018-08-21","close":49406.6602},{"date":"2018-08-22","close":48023.2773},{"date":"2018-08-23","close":50098.3555},{"date":"2018-08-24","close":50197.168},{"date":"2018-08-27","close":50790.0469},{"date":"2018-08-28","close":51382.9258},{"date":"2018-08-29","close":52173.4297},{"date":"2018-08-30","close":51382.9258},{"date":"2018-08-31","close":52865.1289},{"date":"2018-09-03","close":55335.4648},{"date":"2018-09-04","close":56916.4805},{"date":"2018-09-05","close":55039.0195},{"date":"2018-09-06","close":54347.3281},{"date":"2018-09-07","close":55631.9023},{"date":"2018-09-10","close":54446.1406},{"date":"2018-09-11","close":54742.5781},{"date":"2018-09-12","close":61461.8867},{"date":"2018-09-13","close":59189.1836},{"date":"2018-09-14","close":59782.0664},{"date":"2018-09-17","close":59090.3711},{"date":"2018-09-18","close":59880.875},{"date":"2018-09-19","close":57904.6055},{"date":"2018-09-20","close":59090.3711},{"date":"2018-09-21","close":59189.1836},{"date":"2018-09-27","close":59584.4336},{"date":"2018-09-28","close":60276.125},{"date":"2018-10-01","close":58497.4883},{"date":"2018-10-02","close":57904.6055},{"date":"2018-10-04","close":58102.2344},{"date":"2018-10-05","close":54544.9531},{"date":"2018-10-08","close":52766.3125},{"date":"2018-10-10","close":52568.6914},{"date":"2018-10-11","close":49159.6289},{"date":"2018-10-12","close":52667.5039},{"date":"2018-10-15","close":50987.6797},{"date":"2018-10-16","close":51679.3711},{"date":"2018-10-17","close":52173.4297},{"date":"2018-10-18","close":50592.4258},{"date":"2018-10-19","close":50987.6797},{"date":"2018-10-22","close":51185.3047},{"date":"2018-10-23","close":48220.9023},{"date":"2018-10-24","close":46145.8242},{"date":"2018-10-25","close":45058.875},{"date":"2018-10-26","close":42390.918},{"date":"2018-10-29","close":40068.8047},{"date":"2018-10-30","close":42341.5117},{"date":"2018-10-31","close":41995.6641},{"date":"2018-11-01","close":42094.4727},{"date":"2018-11-02","close":47628.0234},{"date":"2018-11-05","close":49801.9141},{"date":"2018-11-06","close":49011.4102},{"date":"2018-11-07","close":52074.6211},{"date":"2018-11-08","close":52272.25},{"date":"2018-11-09","close":49604.293},{"date":"2018-11-12","close":46442.2617},{"date":"2018-11-13","close":47677.4297},{"date":"2018-11-14","close":47578.6172},{"date":"2018-11-15","close":48418.5312},{"date":"2018-11-16","close":48912.5938},{"date":"2018-11-19","close":50691.2344},{"date":"2018-11-20","close":49258.4414},{"date":"2018-11-21","close":49604.293},{"date":"2018-11-22","close":48517.3359},{"date":"2018-11-23","close":47380.9883},{"date":"2018-11-26","close":48665.5625},{"date":"2018-11-27","close":49060.8203},{"date":"2018-11-28","close":49060.8203},{"date":"2018-11-29","close":48418.5312},{"date":"2018-11-30","close":48714.9688},{"date":"2018-12-03","close":49801.9141},{"date":"2018-12-04","close":49258.4414},{"date":"2018-12-05","close":48171.5},{"date":"2018-12-06","close":45651.7539},{"date":"2018-12-07","close":45454.1328},{"date":"2018-12-10","close":44169.5547},{"date":"2018-12-11","close":42736.7578},{"date":"2018-12-12","close":44811.8438},{"date":"2018-12-13","close":45552.9414},{"date":"2018-12-14","close":44564.8086},{"date":"2018-12-17","close":43477.8633},{"date":"2018-12-18","close":43379.0508},{"date":"2018-12-19","close":43922.5273},{"date":"2018-12-20","close":42934.3906},{"date":"2018-12-21","close":44120.1523},{"date":"2018-12-24","close":43774.3047},{"date":"2018-12-26","close":43576.6758},{"date":"2018-12-27","close":43907.9609},{"date":"2018-12-28","close":45391.3359},{"date":"2019-01-02","close":44105.7461},{"date":"2019-01-03","close":42029.0195},{"date":"2019-01-04","close":42523.4805},{"date":"2019-01-07","close":42721.2578},{"date":"2019-01-08","close":42029.0195},{"date":"2019-01-09","close":42029.0195},{"date":"2019-01-10","close":42424.5859},{"date":"2019-01-11","close":42029.0195},{"date":"2019-01-14","close":40941.2109},{"date":"2019-01-15","close":41287.3281},{"date":"2019-01-16","close":41237.8828},{"date":"2019-01-17","close":41781.7891},{"date":"2019-01-18","close":42424.5859},{"date":"2019-01-21","close":41930.1289},{"date":"2019-01-22","close":41930.1289},{"date":"2019-01-23","close":42375.1406},{"date":"2019-01-24","close":43166.2734},{"date":"2019-01-25","close":42968.4922},{"date":"2019-01-28","close":43611.2852},{"date":"2019-01-29","close":43611.2852},{"date":"2019-01-30","close":43858.5156},{"date":"2019-01-31","close":45243.0078},{"date":"2019-02-01","close":44699.0938},{"date":"2019-02-07","close":45144.1094},{"date":"2019-02-08","close":45193.5547},{"date":"2019-02-11","close":46924.168},{"date":"2019-02-12","close":47072.5},{"date":"2019-02-13","close":47319.7305},{"date":"2019-02-14","close":47121.9453},{"date":"2019-02-15","close":46676.9336},{"date":"2019-02-18","close":47171.3945},{"date":"2019-02-19","close":47665.8516},{"date":"2019-02-20","close":47121.9453},{"date":"2019-02-21","close":46380.2617},{"date":"2019-02-22","close":46182.4766},{"date":"2019-02-25","close":46528.5938},{"date":"2019-02-26","close":46479.1484},{"date":"2019-02-27","close":47220.8398},{"date":"2019-02-28","close":47171.3945},{"date":"2019-03-04","close":48456.9883},{"date":"2019-03-05","close":49643.6914},{"date":"2019-03-06","close":49742.582},{"date":"2019-03-07","close":48011.9727},{"date":"2019-03-08","close":47566.9609},{"date":"2019-03-11","close":47566.9609},{"date":"2019-03-12","close":49445.9023},{"date":"2019-03-13","close":49841.4688},{"date":"2019-03-14","close":49297.5664},{"date":"2019-03-15","close":48308.6484},{"date":"2019-03-18","close":47863.6367},{"date":"2019-03-19","close":47023.0547},{"date":"2019-03-20","close":47220.8398},{"date":"2019-03-21","close":46231.9219},{"date":"2019-03-22","close":46231.9219},{"date":"2019-03-25","close":44402.4219},{"date":"2019-03-26","close":45094.6641},{"date":"2019-03-27","close":44006.8555},{"date":"2019-03-28","close":43710.1797},{"date":"2019-03-29","close":43957.4141},{"date":"2019-04-01","close":43710.1797},{"date":"2019-04-02","close":43512.3984},{"date":"2019-04-03","close":44155.1914},{"date":"2019-04-04","close":44204.6367},{"date":"2019-04-05","close":43907.9609},{"date":"2019-04-08","close":43413.5039},{"date":"2019-04-09","close":42919.0469},{"date":"2019-04-10","close":43611.2852},{"date":"2019-04-11","close":44600.207},{"date":"2019-04-12","close":44204.6367},{"date":"2019-04-15","close":44105.7461},{"date":"2019-04-16","close":43512.3984},{"date":"2019-04-17","close":43759.625},{"date":"2019-04-18","close":42919.0469},{"date":"2019-04-19","close":42919.0469},{"date":"2019-04-22","close":43215.7188},{"date":"2019-04-23","close":42968.4922},{"date":"2019-04-24","close":42968.4922},{"date":"2019-04-25","close":42474.0352},{"date":"2019-04-26","close":41682.8984},{"date":"2019-04-29","close":41979.5742},{"date":"2019-04-30","close":41831.2383},{"date":"2019-05-02","close":41930.1289},{"date":"2019-05-03","close":42226.8047},{"date":"2019-05-07","close":41485.1133},{"date":"2019-05-08","close":40693.9805},{"date":"2019-05-09","close":38716.1406},{"date":"2019-05-10","close":37776.6719},{"date":"2019-05-13","close":35699.9453},{"date":"2019-05-14","close":35699.9453},{"date":"2019-05-15","close":37381.1016},{"date":"2019-05-16","close":36738.3047},{"date":"2019-05-17","close":37084.4297},{"date":"2019-05-20","close":36738.3047},{"date":"2019-05-21","close":36886.6445},{"date":"2019-05-22","close":37331.6562},{"date":"2019-05-23","close":36540.5273},{"date":"2019-05-24","close":36589.9688},{"date":"2019-05-27","close":36540.5273},{"date":"2019-05-28","close":38666.6992},{"date":"2019-05-29","close":37084.4297},{"date":"2019-05-30","close":36738.3047},{"date":"2019-05-31","close":36837.1992},{"date":"2019-06-03","close":37034.9805},{"date":"2019-06-04","close":36886.6445},{"date":"2019-06-05","close":37628.332},{"date":"2019-06-07","close":37875.5586},{"date":"2019-06-10","close":37925.0039},{"date":"2019-06-11","close":38320.5742},{"date":"2019-06-12","close":38073.3477},{"date":"2019-06-13","close":37578.8867},{"date":"2019-06-14","close":36491.0742},{"date":"2019-06-17","close":36540.5273},{"date":"2019-06-18","close":35502.1562},{"date":"2019-06-19","close":35007.7031},{"date":"2019-06-20","close":35502.1562},{"date":"2019-06-21","close":34661.5781},{"date":"2019-06-24","close":34562.6875},{"date":"2019-06-25","close":34266.0117},{"date":"2019-06-26","close":34364.9023},{"date":"2019-06-27","close":33425.4297},{"date":"2019-06-28","close":31843.1641},{"date":"2019-07-01","close":32980.418},{"date":"2019-07-02","close":32535.4043},{"date":"2019-07-03","close":32733.1914},{"date":"2019-07-04","close":32387.0664},{"date":"2019-07-05","close":33227.6484},{"date":"2019-07-08","close":31843.1641},{"date":"2019-07-09","close":30260.8926},{"date":"2019-07-10","close":30508.125},{"date":"2019-07-11","close":31546.4863},{"date":"2019-07-12","close":31497.041},{"date":"2019-07-15","close":31843.1641},{"date":"2019-07-16","close":32238.7285},{"date":"2019-07-17","close":31744.2695},{"date":"2019-07-18","close":32930.9727},{"date":"2019-07-19","close":33029.8672},{"date":"2019-07-22","close":32832.082},{"date":"2019-07-23","close":31843.1641},{"date":"2019-07-24","close":31150.9199},{"date":"2019-07-25","close":31150.9199},{"date":"2019-07-26","close":29716.9883},{"date":"2019-07-29","close":27739.1523},{"date":"2019-07-30","close":28134.7188},{"date":"2019-07-31","close":29321.4199},{"date":"2019-08-01","close":29667.543},{"date":"2019-08-02","close":30211.4492},{"date":"2019-08-05","close":26799.6816},{"date":"2019-08-06","close":26107.4355},{"date":"2019-08-07","close":26700.7871},{"date":"2019-08-08","close":27788.5996},{"date":"2019-08-09","close":27590.8145},{"date":"2019-08-12","close":27788.5996},{"date":"2019-08-13","close":27393.0293},{"date":"2019-08-14","close":27788.5996},{"date":"2019-08-16","close":27393.0293},{"date":"2019-08-19","close":27541.3691},{"date":"2019-08-20","close":27936.9375},{"date":"2019-08-21","close":29024.7461},{"date":"2019-08-22","close":28629.1777},{"date":"2019-08-23","close":28530.2871},{"date":"2019-08-26","close":27491.9238},{"date":"2019-08-27","close":27590.8145},{"date":"2019-08-28","close":28678.625},{"date":"2019-08-29","close":28431.3965},{"date":"2019-08-30","close":28826.9629},{"date":"2019-09-02","close":29173.084},{"date":"2019-09-03","close":28975.3008},{"date":"2019-09-04","close":29173.084},{"date":"2019-09-05","close":29074.1914},{"date":"2019-09-06","close":28826.9629},{"date":"2019-09-09","close":28925.8555},{"date":"2019-09-10","close":29024.7461},{"date":"2019-09-11","close":29420.3145},{"date":"2019-09-16","close":30903.6895},{"date":"2019-09-17","close":32189.2832},{"date":"2019-09-18","close":31942.0527},{"date":"2019-09-19","close":32485.957},{"date":"2019-09-20","close":32535.4043},{"date":"2019-09-23","close":32238.7285},{"date":"2019-09-24","close":32387.0664},{"date":"2019-09-25","close":31546.4863},{"date":"2019-09-26","close":31546.4863},{"date":"2019-09-27","close":31546.4863},{"date":"2019-09-30","close":31645.377},{"date":"2019-10-01","close":32288.1758},{"date":"2019-10-02","close":31645.377},{"date":"2019-10-04","close":31497.041},{"date":"2019-10-07","close":33425.4297},{"date":"2019-10-08","close":33375.9844},{"date":"2019-10-10","close":34117.6797},{"date":"2019-10-11","close":34167.1211},{"date":"2019-10-14","close":33573.7695},{"date":"2019-10-15","close":34018.7812},{"date":"2019-10-16","close":35156.043},{"date":"2019-10-17","close":34266.0117},{"date":"2019-10-18","close":33919.8906},{"date":"2019-10-21","close":34018.7812},{"date":"2019-10-22","close":34018.7812},{"date":"2019-10-23","close":35057.1484},{"date":"2019-10-24","close":34414.3516},{"date":"2019-10-25","close":35156.043},{"date":"2019-10-28","close":34711.0273},{"date":"2019-10-29","close":34216.5664},{"date":"2019-10-30","close":34513.2422},{"date":"2019-10-31","close":34661.5781},{"date":"2019-11-01","close":34711.0273},{"date":"2019-11-04","close":35551.6055},{"date":"2019-11-05","close":36194.3984},{"date":"2019-11-06","close":36342.7383},{"date":"2019-11-07","close":36243.8516},{"date":"2019-11-08","close":35650.5},{"date":"2019-11-11","close":34809.918},{"date":"2019-11-12","close":35452.7109},{"date":"2019-11-13","close":34661.5781},{"date":"2019-11-14","close":34711.0273},{"date":"2019-11-15","close":34908.8047},{"date":"2019-11-18","close":35156.043},{"date":"2019-11-19","close":34711.0273},{"date":"2019-11-20","close":32337.623},{"date":"2019-11-21","close":31793.7168},{"date":"2019-11-22","close":31645.377},{"date":"2019-11-25","close":33919.8906},{"date":"2019-11-26","close":34068.2227},{"date":"2019-11-27","close":33227.6484},{"date":"2019-11-28","close":32881.5273},{"date":"2019-11-29","close":32189.2832},{"date":"2019-12-02","close":32535.4043},{"date":"2019-12-03","close":32387.0664},{"date":"2019-12-04","close":32288.1758},{"date":"2019-12-05","close":31744.2695},{"date":"2019-12-06","close":32485.957},{"date":"2019-12-09","close":33079.3086},{"date":"2019-12-10","close":33079.3086},{"date":"2019-12-11","close":33969.3359},{"date":"2019-12-12","close":34117.6797},{"date":"2019-12-13","close":34513.2422},{"date":"2019-12-16","close":35007.7031},{"date":"2019-12-17","close":35353.8203},{"date":"2019-12-18","close":35304.375},{"date":"2019-12-19","close":35502.1562},{"date":"2019-12-20","close":35205.4844},{"date":"2019-12-23","close":35502.1562},{"date":"2019-12-24","close":34908.8047},{"date":"2019-12-26","close":36046.0664},{"date":"2019-12-27","close":36714.043},{"date":"2019-12-30","close":37505.7188},{"date":"2020-01-02","close":37357.2773},{"date":"2020-01-03","close":36318.2031},{"date":"2020-01-06","close":34536.9297},{"date":"2020-01-07","close":35081.207},{"date":"2020-01-08","close":33102.0156},{"date":"2020-01-09","close":35031.7266},{"date":"2020-01-10","close":35130.6875},{"date":"2020-01-13","close":35031.7266},{"date":"2020-01-14","close":34091.6094},{"date":"2020-01-15","close":33844.2109},{"date":"2020-01-16","close":34240.0508},{"date":"2020-01-17","close":34289.5312},{"date":"2020-01-20","close":33893.6914},{"date":"2020-01-21","close":33349.4141},{"date":"2020-01-22","close":34091.6094},{"date":"2020-01-23","close":33547.332},{"date":"2020-01-28","close":32904.0938},{"date":"2020-01-29","close":32854.6133},{"date":"2020-01-30","close":31766.0586},{"date":"2020-01-31","close":31271.2598},{"date":"2020-02-03","close":30875.4199},{"date":"2020-02-04","close":31815.5371},{"date":"2020-02-05","close":32211.377},{"date":"2020-02-06","close":32805.1328},{"date":"2020-02-07","close":32260.8574},{"date":"2020-02-10","close":32409.2949},{"date":"2020-02-11","close":33003.0586},{"date":"2020-02-12","close":32904.0938},{"date":"2020-02-13","close":32310.3359},{"date":"2020-02-14","close":32112.418},{"date":"2020-02-17","close":31568.1406},{"date":"2020-02-18","close":31023.8613},{"date":"2020-02-19","close":31469.1777},{"date":"2020-02-20","close":31073.3418},{"date":"2020-02-21","close":30430.1035},{"date":"2020-02-24","close":28896.2266},{"date":"2020-02-25","close":29094.1484},{"date":"2020-02-26","close":28846.7461},{"date":"2020-02-27","close":29391.0273},{"date":"2020-02-28","close":28401.4277},{"date":"2020-03-02","close":29687.9023},{"date":"2020-03-03","close":30034.2617},{"date":"2020-03-04","close":30628.0215},{"date":"2020-03-05","close":31320.7383},{"date":"2020-03-06","close":30974.3809},{"date":"2020-03-09","close":30974.3809},{"date":"2020-03-10","close":30628.0215},{"date":"2020-03-11","close":29143.627},{"date":"2020-03-12","close":27164.4336},{"date":"2020-03-13","close":32854.6133},{"date":"2020-03-16","close":28203.5098},{"date":"2020-03-17","close":26719.1152},{"date":"2020-03-18","close":24690.4414},{"date":"2020-03-19","close":21177.3711},{"date":"2020-03-20","close":22909.166},{"date":"2020-03-23","close":21523.7305},{"date":"2020-03-24","close":23700.8457},{"date":"2020-03-25","close":24937.8398},{"date":"2020-03-26","close":25729.5176},{"date":"2020-03-27","close":26768.5938},{"date":"2020-03-30","close":34784.3281},{"date":"2020-03-31","close":36565.6016},{"date":"2020-04-01","close":32953.5703},{"date":"2020-04-02","close":34141.0898},{"date":"2020-04-03","close":34190.5703},{"date":"2020-04-06","close":37456.2422},{"date":"2020-04-07","close":48688.168},{"date":"2020-04-08","close":50865.2734},{"date":"2020-04-09","close":50865.2734},{"date":"2020-04-10","close":50172.5586},{"date":"2020-04-13","close":51459.0352},{"date":"2020-04-14","close":46016.25},{"date":"2020-04-16","close":44482.375},{"date":"2020-04-17","close":47005.8477},{"date":"2020-04-20","close":45125.6172},{"date":"2020-04-21","close":44531.8594},{"date":"2020-04-22","close":43443.2969},{"date":"2020-04-23","close":44729.7734},{"date":"2020-04-24","close":45224.5781},{"date":"2020-04-27","close":45076.1367},{"date":"2020-04-28","close":43146.418},{"date":"2020-04-29","close":40820.8711},{"date":"2020-05-04","close":40177.6289},{"date":"2020-05-06","close":40573.4727},{"date":"2020-05-07","close":40771.3867},{"date":"2020-05-08","close":41810.4688},{"date":"2020-05-11","close":42156.8242},{"date":"2020-05-12","close":44729.7734},{"date":"2020-05-13","close":47302.7266},{"date":"2020-05-14","close":46511.0508},{"date":"2020-05-15","close":46362.6133},{"date":"2020-05-18","close":45620.4141},{"date":"2020-05-19","close":43987.582},{"date":"2020-05-20","close":44680.2969},{"date":"2020-05-21","close":51162.1562},{"date":"2020-05-22","close":46758.4492},{"date":"2020-05-25","close":46758.4492},{"date":"2020-05-26","close":46708.9688},{"date":"2020-05-27","close":45917.293},{"date":"2020-05-28","close":46263.6562},{"date":"2020-05-29","close":46164.6875},{"date":"2020-06-01","close":47253.25},{"date":"2020-06-02","close":48688.168},{"date":"2020-06-03","close":49776.7188},{"date":"2020-06-04","close":50370.4805},{"date":"2020-06-05","close":50568.3945},{"date":"2020-06-08","close":51459.0352},{"date":"2020-06-09","close":57495.5781},{"date":"2020-06-10","close":56110.1406},{"date":"2020-06-11","close":58683.0898},{"date":"2020-06-12","close":60464.3672},{"date":"2020-06-15","close":55219.5039},{"date":"2020-06-16","close":58881.0117},{"date":"2020-06-17","close":56209.1016},{"date":"2020-06-18","close":58881.0117},{"date":"2020-06-19","close":57099.7383},{"date":"2020-06-22","close":57099.7383},{"date":"2020-06-23","close":58386.2109},{"date":"2020-06-24","close":57297.6562},{"date":"2020-06-25","close":56604.9375},{"date":"2020-06-26","close":55219.5039},{"date":"2020-06-29","close":50865.2734},{"date":"2020-06-30","close":50469.4375},{"date":"2020-07-01","close":50073.6016},{"date":"2020-07-02","close":49875.6797},{"date":"2020-07-03","close":51656.957},{"date":"2020-07-06","close":51261.1133},{"date":"2020-07-07","close":50271.5195},{"date":"2020-07-08","close":49677.7617},{"date":"2020-07-09","close":49776.7188},{"date":"2020-07-10","close":50073.6016},{"date":"2020-07-13","close":52646.5547},{"date":"2020-07-14","close":51656.957},{"date":"2020-07-15","close":50172.5586},{"date":"2020-07-16","close":49331.4023},{"date":"2020-07-17","close":50172.5586},{"date":"2020-07-20","close":51953.832},{"date":"2020-07-21","close":52547.5898},{"date":"2020-07-22","close":54427.8242},{"date":"2020-07-23","close":53339.2695},{"date":"2020-07-24","close":52250.7109},{"date":"2020-07-27","close":52349.6758},{"date":"2020-07-28","close":53240.3047},{"date":"2020-07-29","close":52646.5547},{"date":"2020-07-30","close":51953.832},{"date":"2020-07-31","close":52349.6758},{"date":"2020-08-03","close":53834.0664},{"date":"2020-08-04","close":54922.625},{"date":"2020-08-05","close":56604.9375},{"date":"2020-08-06","close":56110.1406},{"date":"2020-08-07","close":58782.0547},{"date":"2020-08-10","close":58188.2969},{"date":"2020-08-11","close":56802.8555},{"date":"2020-08-12","close":54229.9062},{"date":"2020-08-13","close":54427.8242},{"date":"2020-08-14","close":55417.4219},{"date":"2020-08-18","close":57297.6562},{"date":"2020-08-19","close":59276.8477},{"date":"2020-08-20","close":56802.8555},{"date":"2020-08-21","close":54526.7812},{"date":"2020-08-24","close":55813.2617},{"date":"2020-08-25","close":56407.0195},{"date":"2020-08-26","close":55615.3398},{"date":"2020-08-27","close":56407.0195},{"date":"2020-08-28","close":55516.3789},{"date":"2020-08-31","close":57099.7383},{"date":"2020-09-01","close":56209.1016},{"date":"2020-09-02","close":55417.4219},{"date":"2020-09-03","close":54922.625},{"date":"2020-09-04","close":53042.3906},{"date":"2020-09-07","close":53933.0273},{"date":"2020-09-08","close":56901.8164},{"date":"2020-09-09","close":53933.0273},{"date":"2020-09-10","close":54130.9453},{"date":"2020-09-11","close":54427.8242},{"date":"2020-09-14","close":54229.9062},{"date":"2020-09-15","close":55120.543},{"date":"2020-09-16","close":54031.9883},{"date":"2020-09-17","close":52448.6328},{"date":"2020-09-18","close":52448.6328},{"date":"2020-09-21","close":51953.832},{"date":"2020-09-22","close":49578.7969},{"date":"2020-09-23","close":49281.9219},{"date":"2020-09-24","close":46016.25},{"date":"2020-09-25","close":46214.1758},{"date":"2020-09-28","close":48440.7617},{"date":"2020-09-29","close":48787.125},{"date":"2020-10-05","close":48886.082},{"date":"2020-10-06","close":49084.0039},{"date":"2020-10-07","close":49331.4023},{"date":"2020-10-08","close":49281.9219},{"date":"2020-10-12","close":49776.7188},{"date":"2020-10-13","close":49875.6797},{"date":"2020-10-14","close":48539.7227},{"date":"2020-10-15","close":47451.168},{"date":"2020-10-16","close":47005.8477},{"date":"2020-10-19","close":46906.8906},{"date":"2020-10-20","close":47401.6914},{"date":"2020-10-21","close":47104.8086},{"date":"2020-10-22","close":46412.0938},{"date":"2020-10-23","close":46956.3711},{"date":"2020-10-26","close":45076.1367},{"date":"2020-10-27","close":44185.5},{"date":"2020-10-28","close":45471.9727},{"date":"2020-10-29","close":47352.207},{"date":"2020-10-30","close":45719.3711},{"date":"2020-11-02","close":45125.6172},{"date":"2020-11-03","close":47500.6484},{"date":"2020-11-04","close":48143.8828},{"date":"2020-11-05","close":49034.5234},{"date":"2020-11-06","close":48440.7617},{"date":"2020-11-09","close":49875.6797},{"date":"2020-11-10","close":56407.0195},{"date":"2020-11-11","close":55021.5859},{"date":"2020-11-12","close":54724.707},{"date":"2020-11-13","close":54229.9062},{"date":"2020-11-16","close":54724.707},{"date":"2020-11-17","close":57594.5352},{"date":"2020-11-18","close":57297.6562},{"date":"2020-11-19","close":56308.0586},{"date":"2020-11-20","close":57396.6172},{"date":"2020-11-23","close":58485.1758},{"date":"2020-11-24","close":59177.8906},{"date":"2020-11-25","close":60959.1641},{"date":"2020-11-26","close":66599.8672},{"date":"2020-11-27","close":66599.8672},{"date":"2020-11-30","close":68579.0625},{"date":"2020-12-01","close":65313.3867},{"date":"2020-12-02","close":66500.9062},{"date":"2020-12-03","close":69073.8594},{"date":"2020-12-04","close":71745.7734},{"date":"2020-12-07","close":84808.4453},{"date":"2020-12-08","close":73922.8828},{"date":"2020-12-09","close":74615.6016},{"date":"2020-12-10","close":77782.3047},{"date":"2020-12-11","close":83818.8516},{"date":"2020-12-14","close":83620.9375},{"date":"2020-12-15","close":80751.1016},{"date":"2020-12-16","close":81938.6172},{"date":"2020-12-17","close":80454.2266},{"date":"2020-12-18","close":84313.6484},{"date":"2020-12-21","close":84115.7266},{"date":"2020-12-22","close":85105.3281},{"date":"2020-12-23","close":80454.2266},{"date":"2020-12-24","close":84610.5234},{"date":"2020-12-28","close":82532.375},{"date":"2020-12-29","close":86198.2812},{"date":"2020-12-30","close":91251.2891},{"date":"2021-01-04","close":118596.9531},{"date":"2021-01-05","close":118299.7109},{"date":"2021-01-06","close":119488.6562},{"date":"2021-01-07","close":122659.1641},{"date":"2021-01-08","close":117507.0781},{"date":"2021-01-11","close":112949.4688},{"date":"2021-01-12","close":116912.6172},{"date":"2021-01-13","close":115921.8281},{"date":"2021-01-14","close":115129.2031},{"date":"2021-01-15","close":112156.8438},{"date":"2021-01-18","close":102546.2266},{"date":"2021-01-19","close":103140.7031},{"date":"2021-01-20","close":103239.7812},{"date":"2021-01-21","close":100168.3516},{"date":"2021-01-22","close":105419.5078},{"date":"2021-01-25","close":110967.9062},{"date":"2021-01-26","close":111066.9844},{"date":"2021-01-27","close":123352.7109},{"date":"2021-01-28","close":118894.1797},{"date":"2021-01-29","close":127018.6172},{"date":"2021-02-01","close":120479.4375},{"date":"2021-02-02","close":115228.2812},{"date":"2021-02-03","close":111661.4531},{"date":"2021-02-04","close":114138.4062},{"date":"2021-02-05","close":107202.9219},{"date":"2021-02-08","close":103735.1719},{"date":"2021-02-09","close":102050.8359},{"date":"2021-02-10","close":103041.625},{"date":"2021-02-15","close":102447.1484},{"date":"2021-02-16","close":98484.0156},{"date":"2021-02-17","close":94520.8672},{"date":"2021-02-18","close":90161.4219},{"date":"2021-02-19","close":93431.0078},{"date":"2021-02-22","close":87783.5391},{"date":"2021-02-23","close":84811.1797},{"date":"2021-02-24","close":82235.1484},{"date":"2021-02-25","close":90161.4219},{"date":"2021-02-26","close":88972.4766},{"date":"2021-03-02","close":96106.125},{"date":"2021-03-03","close":94619.9531},{"date":"2021-03-04","close":95115.3438},{"date":"2021-03-05","close":95511.6641},{"date":"2021-03-08","close":87783.5391},{"date":"2021-03-09","close":88774.3203},{"date":"2021-03-10","close":88675.2422},{"date":"2021-03-11","close":94025.4844},{"date":"2021-03-12","close":95313.5},{"date":"2021-03-15","close":95907.9766},{"date":"2021-03-16","close":103537.0156},{"date":"2021-03-17","close":107896.4688},{"date":"2021-03-18","close":107599.2344},{"date":"2021-03-19","close":114138.4062},{"date":"2021-03-22","close":115525.5156},{"date":"2021-03-23","close":112355.0},{"date":"2021-03-24","close":109283.5703},{"date":"2021-03-25","close":103537.0156},{"date":"2021-03-26","close":102447.1484},{"date":"2021-03-29","close":103338.8594},{"date":"2021-03-30","close":103338.8594},{"date":"2021-03-31","close":100564.6562},{"date":"2021-04-01","close":101555.4453},{"date":"2021-04-02","close":97691.3828},{"date":"2021-04-05","close":94124.5625},{"date":"2021-04-06","close":91944.8359},{"date":"2021-04-07","close":91251.2891},{"date":"2021-04-08","close":92638.3828},{"date":"2021-04-09","close":101951.7656},{"date":"2021-04-12","close":112156.8438},{"date":"2021-04-13","close":111958.6875},{"date":"2021-04-14","close":113048.5469},{"date":"2021-04-15","close":114039.3359},{"date":"2021-04-16","close":111265.1328},{"date":"2021-04-19","close":118894.1797},{"date":"2021-04-20","close":120974.8281},{"date":"2021-04-21","close":115921.8281},{"date":"2021-04-22","close":120281.2734},{"date":"2021-04-23","close":118398.7891},{"date":"2021-04-26","close":116912.6172},{"date":"2021-04-27","close":118101.5547},{"date":"2021-04-28","close":112454.0859},{"date":"2021-04-29","close":103735.1719},{"date":"2021-04-30","close":102942.5469},{"date":"2021-05-03","close":99177.5625},{"date":"2021-05-04","close":100762.8125},{"date":"2021-05-06","close":98484.0156},{"date":"2021-05-07","close":99970.1953},{"date":"2021-05-10","close":102546.2266},{"date":"2021-05-11","close":98781.25},{"date":"2021-05-12","close":97889.5391},{"date":"2021-05-13","close":92242.0703},{"date":"2021-05-14","close":95214.4219},{"date":"2021-05-17","close":98781.25},{"date":"2021-05-18","close":99474.7969},{"date":"2021-05-20","close":96403.3672},{"date":"2021-05-21","close":95115.3438},{"date":"2021-05-24","close":91845.75},{"date":"2021-05-25","close":96799.6797},{"date":"2021-05-26","close":96304.2812},{"date":"2021-05-27","close":102050.8359},{"date":"2021-05-28","close":98880.3281},{"date":"2021-05-31","close":98484.0156},{"date":"2021-06-01","close":95808.8984},{"date":"2021-06-02","close":93232.8516},{"date":"2021-06-03","close":94520.8672},{"date":"2021-06-04","close":93431.0078},{"date":"2021-06-07","close":92440.2266},{"date":"2021-06-08","close":91251.2891},{"date":"2021-06-09","close":91152.2109},{"date":"2021-06-10","close":95016.2656},{"date":"2021-06-11","close":93728.25},{"date":"2021-06-14","close":97195.9922},{"date":"2021-06-15","close":94322.7188},{"date":"2021-06-16","close":92935.625},{"date":"2021-06-17","close":92142.9922},{"date":"2021-06-18","close":94520.8672},{"date":"2021-06-21","close":92142.9922},{"date":"2021-06-22","close":92242.0703},{"date":"2021-06-23","close":93133.7734},{"date":"2021-06-24","close":92142.9922},{"date":"2021-06-25","close":92440.2266},{"date":"2021-06-28","close":92539.3047},{"date":"2021-06-29","close":92836.5469},{"date":"2021-06-30","close":98285.8594},{"date":"2021-07-01","close":106212.1406},{"date":"2021-07-02","close":108986.3359},{"date":"2021-07-05","close":112255.9219},{"date":"2021-07-06","close":110175.2734},{"date":"2021-07-07","close":110967.9062},{"date":"2021-07-08","close":107103.8438},{"date":"2021-07-09","close":106707.5234},{"date":"2021-07-12","close":104626.8828},{"date":"2021-07-13","close":101753.6094},{"date":"2021-07-14","close":99672.9531},{"date":"2021-07-15","close":99276.6406},{"date":"2021-07-16","close":108590.0156},{"date":"2021-07-19","close":109184.4922},{"date":"2021-07-20","close":101555.4453},{"date":"2021-07-21","close":98880.3281},{"date":"2021-07-22","close":99078.4844},{"date":"2021-07-23","close":101060.0547},{"date":"2021-07-26","close":98979.4062},{"date":"2021-07-27","close":96502.4453},{"date":"2021-07-28","close":94520.8672},{"date":"2021-07-29","close":95016.2656},{"date":"2021-07-30","close":95610.7422},{"date":"2021-08-02","close":97592.3047},{"date":"2021-08-03","close":98087.6953},{"date":"2021-08-04","close":99672.9531},{"date":"2021-08-05","close":97295.0781},{"date":"2021-08-06","close":97096.9141},{"date":"2021-08-09","close":95313.5},{"date":"2021-08-10","close":95313.5},{"date":"2021-08-11","close":99078.4844},{"date":"2021-08-12","close":96997.8359},{"date":"2021-08-13","close":94619.9531},{"date":"2021-08-17","close":97096.9141},{"date":"2021-08-18","close":96997.8359},{"date":"2021-08-19","close":97592.3047},{"date":"2021-08-20","close":93926.4062},{"date":"2021-08-23","close":95115.3438},{"date":"2021-08-24","close":97691.3828},{"date":"2021-08-25","close":100366.5078},{"date":"2021-08-26","close":98880.3281},{"date":"2021-08-27","close":100465.5859},{"date":"2021-08-30","close":105221.3438},{"date":"2021-08-31","close":105023.1953},{"date":"2021-09-01","close":104626.8828},{"date":"2021-09-02","close":105122.2656},{"date":"2021-09-03","close":106608.4453},{"date":"2021-09-06","close":104527.8047},{"date":"2021-09-07","close":104626.8828},{"date":"2021-09-08","close":101258.2109},{"date":"2021-09-09","close":99772.0312},{"date":"2021-09-10","close":98583.0938},{"date":"2021-09-13","close":98583.0938},{"date":"2021-09-14","close":97889.5391},{"date":"2021-09-15","close":97493.2266},{"date":"2021-09-16","close":98285.8594},{"date":"2021-09-17","close":97889.5391},{"date":"2021-09-23","close":97493.2266},{"date":"2021-09-24","close":95808.8984},{"date":"2021-09-27","close":95214.4219},{"date":"2021-09-28","close":93034.6953},{"date":"2021-09-29","close":93530.0859},{"date":"2021-09-30","close":99177.5625},{"date":"2021-10-01","close":97295.0781},{"date":"2021-10-05","close":92836.5469},{"date":"2021-10-06","close":93728.25},{"date":"2021-10-07","close":93331.9297},{"date":"2021-10-08","close":92043.9141},{"date":"2021-10-12","close":92440.2266},{"date":"2021-10-13","close":93034.6953},{"date":"2021-10-14","close":93926.4062},{"date":"2021-10-15","close":96304.2812},{"date":"2021-10-18","close":95610.7422},{"date":"2021-10-19","close":96898.7578},{"date":"2021-10-20","close":97195.9922},{"date":"2021-10-21","close":95907.9766},{"date":"2021-10-22","close":99276.6406},{"date":"2021-10-25","close":98583.0938},{"date":"2021-10-26","close":99474.7969},{"date":"2021-10-27","close":95115.3438},{"date":"2021-10-28","close":96106.125},{"date":"2021-10-29","close":96106.125},{"date":"2021-11-01","close":96106.125},{"date":"2021-11-02","close":97889.5391},{"date":"2021-11-03","close":106707.5234},{"date":"2021-11-04","close":112553.1641},{"date":"2021-11-05","close":117011.6953},{"date":"2021-11-08","close":117308.9219},{"date":"2021-11-09","close":117705.2422},{"date":"2021-11-10","close":114435.6484},{"date":"2021-11-11","close":115030.1172},{"date":"2021-11-12","close":118299.7109},{"date":"2021-11-15","close":122857.3203},{"date":"2021-11-16","close":111760.5312},{"date":"2021-11-17","close":105023.1953},{"date":"2021-11-18","close":103140.7031},{"date":"2021-11-19","close":101753.6094},{"date":"2021-11-22","close":100168.3516},{"date":"2021-11-23","close":96007.0469},{"date":"2021-11-24","close":94223.6406},{"date":"2021-11-25","close":94124.5625},{"date":"2021-11-26","close":96997.8359},{"date":"2021-11-29","close":93431.0078},{"date":"2021-11-30","close":92935.625},{"date":"2021-12-01","close":93629.1641},{"date":"2021-12-02","close":92142.9922},{"date":"2021-12-03","close":94025.4844},{"date":"2021-12-06","close":93431.0078},{"date":"2021-12-07","close":100465.5859},{"date":"2021-12-08","close":101060.0547},{"date":"2021-12-09","close":107004.7578},{"date":"2021-12-10","close":107103.8438},{"date":"2021-12-13","close":106311.2188},{"date":"2021-12-14","close":108193.7031},{"date":"2021-12-15","close":107797.3906},{"date":"2021-12-16","close":105122.2656},{"date":"2021-12-17","close":103834.25},{"date":"2021-12-20","close":103834.25},{"date":"2021-12-21","close":94619.9531},{"date":"2021-12-22","close":97195.9922},{"date":"2021-12-23","close":97195.9922},{"date":"2021-12-24","close":95709.8203},{"date":"2021-12-27","close":96898.7578},{"date":"2021-12-28","close":98087.6953},{"date":"2021-12-29","close":98682.1719},{"date":"2021-12-30","close":100762.8125},{"date":"2022-01-03","close":100200.0},{"date":"2022-01-04","close":99573.875},{"date":"2022-01-05","close":97691.3828},{"date":"2022-01-06","close":93331.9297},{"date":"2022-01-07","close":94520.8672},{"date":"2022-01-10","close":93431.0078},{"date":"2022-01-11","close":93827.3281},{"date":"2022-01-12","close":95808.8984},{"date":"2022-01-13","close":94520.8672},{"date":"2022-01-14","close":95709.8203},{"date":"2022-01-17","close":93431.0078},{"date":"2022-01-18","close":90161.4219},{"date":"2022-01-19","close":82532.375},{"date":"2022-01-20","close":80154.4922},{"date":"2022-01-21","close":78073.8438},{"date":"2022-01-24","close":73318.0781},{"date":"2022-01-25","close":71633.75},{"date":"2022-01-26","close":69900.0},{"date":"2022-01-27","close":66283.5078},{"date":"2022-01-28","close":68562.3125},{"date":"2022-02-03","close":70147.5703},{"date":"2022-02-04","close":69255.8594},{"date":"2022-02-07","close":68661.3906},{"date":"2022-02-08","close":68661.3906},{"date":"2022-02-09","close":68661.3906},{"date":"2022-02-10","close":70940.1953},{"date":"2022-02-11","close":67571.5234},{"date":"2022-02-14","close":65589.9609},{"date":"2022-02-15","close":65689.0391},{"date":"2022-02-16","close":71138.3516},{"date":"2022-02-17","close":67373.3672},{"date":"2022-02-18","close":68166.0},{"date":"2022-02-21","close":68661.3906},{"date":"2022-02-22","close":66800.0},{"date":"2022-02-23","close":67868.7578},{"date":"2022-02-24","close":66184.4297},{"date":"2022-02-25","close":67868.7578},{"date":"2022-02-28","close":67868.7578},{"date":"2022-03-02","close":67472.4453},{"date":"2022-03-03","close":70246.6484},{"date":"2022-03-04","close":70246.6484},{"date":"2022-03-07","close":67175.2188},{"date":"2022-03-08","close":67076.1406},{"date":"2022-03-10","close":67076.1406},{"date":"2022-03-11","close":72624.5312},{"date":"2022-03-14","close":69850.3359},{"date":"2022-03-15","close":69652.1719},{"date":"2022-03-16","close":72723.6094},{"date":"2022-03-17","close":76884.9062},{"date":"2022-03-18","close":77776.6172},{"date":"2022-03-21","close":75500.0},{"date":"2022-03-22","close":75894.1172},{"date":"2022-03-23","close":75101.4922},{"date":"2022-03-24","close":74209.7891},{"date":"2022-03-25","close":73119.9219},{"date":"2022-03-28","close":71435.5859},{"date":"2022-03-29","close":73714.3906},{"date":"2022-03-30","close":73813.4688},{"date":"2022-03-31","close":72723.6094},{"date":"2022-04-01","close":70742.0391},{"date":"2022-04-04","close":71435.5859},{"date":"2022-04-05","close":70940.1953},{"date":"2022-04-06","close":69354.9375},{"date":"2022-04-07","close":68364.1562},{"date":"2022-04-08","close":69057.7031},{"date":"2022-04-11","close":67571.5234},{"date":"2022-04-12","close":67472.4453},{"date":"2022-04-13","close":68463.2344},{"date":"2022-04-14","close":69057.7031},{"date":"2022-04-15","close":67769.6797},{"date":"2022-04-18","close":65490.8789},{"date":"2022-04-19","close":67373.3672},{"date":"2022-04-20","close":67670.6016},{"date":"2022-04-21","close":66580.7422},{"date":"2022-04-22","close":65094.5664},{"date":"2022-04-25","close":61626.8164},{"date":"2022-04-26","close":62221.2891},{"date":"2022-04-27","close":64698.25},{"date":"2022-04-28","close":64202.8594},{"date":"2022-04-29","close":66184.4297},{"date":"2022-05-02","close":64698.25},{"date":"2022-05-03","close":63410.2305},{"date":"2022-05-04","close":62221.2891},{"date":"2022-05-06","close":59546.168},{"date":"2022-05-09","close":58900.0},{"date":"2022-05-10","close":57069.2031},{"date":"2022-05-11","close":58456.3086},{"date":"2022-05-12","close":56078.4219},{"date":"2022-05-13","close":57861.832},{"date":"2022-05-16","close":58456.3086},{"date":"2022-05-17","close":58357.2266},{"date":"2022-05-18","close":57861.832},{"date":"2022-05-19","close":56573.8125},{"date":"2022-05-20","close":60437.875},{"date":"2022-05-23","close":61725.8945},{"date":"2022-05-24","close":60140.6367},{"date":"2022-05-25","close":61230.5039},{"date":"2022-05-26","close":61428.6602},{"date":"2022-05-27","close":61527.7422},{"date":"2022-05-30","close":62815.7578},{"date":"2022-05-31","close":62914.8398},{"date":"2022-06-02","close":61824.9727},{"date":"2022-06-03","close":61428.6602},{"date":"2022-06-07","close":59744.3281},{"date":"2022-06-08","close":61032.3438},{"date":"2022-06-09","close":61725.8945},{"date":"2022-06-10","close":60041.5625},{"date":"2022-06-13","close":56573.8125},{"date":"2022-06-14","close":56276.582},{"date":"2022-06-15","close":54493.168},{"date":"2022-06-16","close":54394.0859},{"date":"2022-06-17","close":54493.168},{"date":"2022-06-20","close":51917.125},{"date":"2022-06-21","close":53799.6172},{"date":"2022-06-22","close":52016.2031},{"date":"2022-06-23","close":50331.8672},{"date":"2022-06-24","close":56672.8945},{"date":"2022-06-27","close":56771.9727},{"date":"2022-06-28","close":56177.5},{"date":"2022-06-29","close":54295.0078},{"date":"2022-06-30","close":55682.1055},{"date":"2022-07-01","close":53006.9883},{"date":"2022-07-04","close":53205.1484},{"date":"2022-07-05","close":57960.9141},{"date":"2022-07-06","close":58159.0703},{"date":"2022-07-07","close":59447.0898},{"date":"2022-07-08","close":58654.4609},{"date":"2022-07-11","close":58951.6992},{"date":"2022-07-12","close":58654.4609},{"date":"2022-07-13","close":61230.5039},{"date":"2022-07-14","close":59744.3281},{"date":"2022-07-15","close":59447.0898},{"date":"2022-07-18","close":59942.4844},{"date":"2022-07-19","close":61230.5039},{"date":"2022-07-20","close":60834.1914},{"date":"2022-07-21","close":59447.0898},{"date":"2022-07-22","close":59248.9336},{"date":"2022-07-25","close":59843.4062},{"date":"2022-07-26","close":58654.4609},{"date":"2022-07-27","close":59942.4844},{"date":"2022-07-28","close":60933.2656},{"date":"2022-07-29","close":59942.4844},{"date":"2022-08-01","close":59546.168},{"date":"2022-08-02","close":57663.6797},{"date":"2022-08-03","close":59546.168},{"date":"2022-08-04","close":64103.7773},{"date":"2022-08-05","close":69354.9375},{"date":"2022-08-08","close":69156.7812},{"date":"2022-08-09","close":69652.1719},{"date":"2022-08-10","close":64896.4062},{"date":"2022-08-11","close":64995.4844},{"date":"2022-08-12","close":64301.9375},{"date":"2022-08-16","close":63311.1523},{"date":"2022-08-17","close":61725.8945},{"date":"2022-08-18","close":62122.2109},{"date":"2022-08-19","close":61626.8164},{"date":"2022-08-22","close":59645.2461},{"date":"2022-08-23","close":57168.2852},{"date":"2022-08-24","close":57069.2031},{"date":"2022-08-25","close":59348.0117},{"date":"2022-08-26","close":58258.1484},{"date":"2022-08-29","close":55781.1875},{"date":"2022-08-30","close":57960.9141},{"date":"2022-08-31","close":57960.9141},{"date":"2022-09-01","close":56375.6562},{"date":"2022-09-02","close":55880.2656},{"date":"2022-09-05","close":54790.3984},{"date":"2022-09-06","close":54790.3984},{"date":"2022-09-07","close":53403.3008},{"date":"2022-09-08","close":53799.6172},{"date":"2022-09-13","close":55483.9531},{"date":"2022-09-14","close":53304.2227},{"date":"2022-09-15","close":53106.0703},{"date":"2022-09-16","close":52016.2031},{"date":"2022-09-19","close":52016.2031},{"date":"2022-09-20","close":52709.7539},{"date":"2022-09-21","close":51025.418},{"date":"2022-09-22","close":51025.418},{"date":"2022-09-23","close":48845.6914},{"date":"2022-09-26","close":46071.4961},{"date":"2022-09-27","close":46566.8867},{"date":"2022-09-28","close":46121.0352},{"date":"2022-09-29","close":46517.3477},{"date":"2022-09-30","close":45922.875},{"date":"2022-10-04","close":46814.582},{"date":"2022-10-05","close":45130.25},{"date":"2022-10-06","close":46765.043},{"date":"2022-10-07","close":44585.3164},{"date":"2022-10-11","close":41563.4258},{"date":"2022-10-12","close":42752.3633},{"date":"2022-10-13","close":40869.875},{"date":"2022-10-14","close":43148.6797},{"date":"2022-10-17","close":42702.8242},{"date":"2022-10-18","close":45278.8672},{"date":"2022-10-19","close":44189.0039},{"date":"2022-10-20","close":43693.6094},{"date":"2022-10-21","close":42653.2891},{"date":"2022-10-24","close":44089.9258},{"date":"2022-10-25","close":44139.4648},{"date":"2022-10-26","close":43743.1484},{"date":"2022-10-27","close":44882.5547},{"date":"2022-10-28","close":43891.7695},{"date":"2022-10-31","close":44783.4766},{"date":"2022-11-01","close":44783.4766},{"date":"2022-11-02","close":46665.9648},{"date":"2022-11-03","close":43495.4531},{"date":"2022-11-04","close":44040.3867},{"date":"2022-11-07","close":44089.9258},{"date":"2022-11-08","close":45526.5664},{"date":"2022-11-09","close":45130.25},{"date":"2022-11-10","close":43990.8477},{"date":"2022-11-11","close":46864.125},{"date":"2022-11-14","close":46715.5039},{"date":"2022-11-15","close":50034.6367},{"date":"2022-11-16","close":50926.3438},{"date":"2022-11-17","close":51520.8125},{"date":"2022-11-18","close":49737.3984},{"date":"2022-11-21","close":47854.9102},{"date":"2022-11-22","close":46963.2031},{"date":"2022-11-23","close":48003.5234},{"date":"2022-11-24","close":49192.4688},{"date":"2022-11-25","close":48300.7617},{"date":"2022-11-28","close":45873.3359},{"date":"2022-11-29","close":46864.125},{"date":"2022-11-30","close":46566.8867},{"date":"2022-12-01","close":49043.8477},{"date":"2022-12-02","close":47755.832},{"date":"2022-12-05","close":50530.0273},{"date":"2022-12-06","close":48449.3789},{"date":"2022-12-07","close":48152.1406},{"date":"2022-12-08","close":48251.2227},{"date":"2022-12-09","close":49489.7031},{"date":"2022-12-12","close":49440.1641},{"date":"2022-12-13","close":49737.3984},{"date":"2022-12-14","close":50430.9492},{"date":"2022-12-15","close":50232.793},{"date":"2022-12-16","close":49242.0078},{"date":"2022-12-19","close":48449.3789},{"date":"2022-12-20","close":47111.8203},{"date":"2022-12-21","close":48548.457},{"date":"2022-12-22","close":49935.5547},{"date":"2022-12-23","close":48152.1406},{"date":"2022-12-26","close":49043.8477},{"date":"2022-12-27","close":49836.4766},{"date":"2022-12-28","close":48589.3164},{"date":"2022-12-29","close":47042.8398},{"date":"2023-01-02","close":45596.1367},{"date":"2023-01-03","close":45147.1602},{"date":"2023-01-04","close":45995.2266},{"date":"2023-01-05","close":45446.4766},{"date":"2023-01-06","close":46743.5234},{"date":"2023-01-09","close":47342.1602},{"date":"2023-01-10","close":45097.2734},{"date":"2023-01-11","close":46095.0},{"date":"2023-01-12","close":46693.6367},{"date":"2023-01-13","close":46095.0},{"date":"2023-01-16","close":46643.75},{"date":"2023-01-17","close":45546.25},{"date":"2023-01-18","close":45895.4531},{"date":"2023-01-19","close":47491.8164},{"date":"2023-01-20","close":46793.4102},{"date":"2023-01-25","close":46843.2969},{"date":"2023-01-26","close":47042.8398},{"date":"2023-01-27","close":46943.0664},{"date":"2023-01-30","close":46045.1133},{"date":"2023-01-31","close":46095.0},{"date":"2023-02-01","close":48489.5469},{"date":"2023-02-02","close":49187.9531},{"date":"2023-02-03","close":48838.75},{"date":"2023-02-06","close":48140.3398},{"date":"2023-02-07","close":48838.75},{"date":"2023-02-08","close":49836.4766},{"date":"2023-02-09","close":48888.6367},{"date":"2023-02-10","close":47491.8164},{"date":"2023-02-13","close":46793.4102},{"date":"2023-02-14","close":46693.6367},{"date":"2023-02-15","close":45496.3633},{"date":"2023-02-16","close":46743.5234},{"date":"2023-02-17","close":45845.5664},{"date":"2023-02-20","close":46893.1836},{"date":"2023-02-21","close":46643.75},{"date":"2023-02-22","close":45745.7969},{"date":"2023-02-23","close":45646.0234},{"date":"2023-02-24","close":44897.7266},{"date":"2023-02-27","close":43650.5664},{"date":"2023-02-28","close":44398.8633},{"date":"2023-03-02","close":43700.4531},{"date":"2023-03-03","close":44199.3164},{"date":"2023-03-06","close":44049.6602},{"date":"2023-03-07","close":45147.1602},{"date":"2023-03-08","close":44548.5234},{"date":"2023-03-09","close":44947.6133},{"date":"2023-03-10","close":43401.1367},{"date":"2023-03-13","close":43101.8164},{"date":"2023-03-14","close":41405.6836},{"date":"2023-03-15","close":41056.4766},{"date":"2023-03-16","close":40158.5234},{"date":"2023-03-17","close":41754.8867},{"date":"2023-03-20","close":41655.1133},{"date":"2023-03-21","close":41754.8867},{"date":"2023-03-22","close":41655.1133},{"date":"2023-03-23","close":40258.2969},{"date":"2023-03-24","close":40308.1836},{"date":"2023-03-27","close":41854.6602},{"date":"2023-03-28","close":41505.4531},{"date":"2023-03-29","close":40856.9336},{"date":"2023-03-30","close":41405.6836},{"date":"2023-03-31","close":41405.6836},{"date":"2023-04-03","close":40657.3867},{"date":"2023-04-04","close":42553.0664},{"date":"2023-04-05","close":44149.4336},{"date":"2023-04-06","close":43550.7969},{"date":"2023-04-07","close":44199.3164},{"date":"2023-04-10","close":43201.5898},{"date":"2023-04-11","close":44548.5234},{"date":"2023-04-12","close":45246.9336},{"date":"2023-04-13","close":45995.2266},{"date":"2023-04-14","close":48090.4531},{"date":"2023-04-17","close":46344.4336},{"date":"2023-04-18","close":45197.0469},{"date":"2023-04-19","close":44348.9766},{"date":"2023-04-20","close":43301.3633},{"date":"2023-04-21","close":42602.9531},{"date":"2023-04-24","close":42004.3164},{"date":"2023-04-25","close":41006.5898},{"date":"2023-04-26","close":41754.8867},{"date":"2023-04-27","close":42303.6367},{"date":"2023-04-28","close":42602.9531},{"date":"2023-05-02","close":43002.0469},{"date":"2023-05-03","close":42453.2969},{"date":"2023-05-04","close":44548.5234},{"date":"2023-05-08","close":44448.75},{"date":"2023-05-09","close":44099.5469},{"date":"2023-05-10","close":44299.0898},{"date":"2023-05-11","close":44797.9531},{"date":"2023-05-12","close":43900.0},{"date":"2023-05-15","close":42752.6133},{"date":"2023-05-16","close":42203.8633},{"date":"2023-05-17","close":43251.4766},{"date":"2023-05-18","close":43351.25},{"date":"2023-05-19","close":44199.3164},{"date":"2023-05-22","close":44648.2969},{"date":"2023-05-23","close":45296.8164},{"date":"2023-05-24","close":45346.7031},{"date":"2023-05-25","close":44299.0898},{"date":"2023-05-26","close":45995.2266},{"date":"2023-05-30","close":45396.5898},{"date":"2023-05-31","close":46244.6602},{"date":"2023-06-01","close":47142.6133},{"date":"2023-06-02","close":46494.0898},{"date":"2023-06-05","close":45646.0234},{"date":"2023-06-07","close":45895.4531},{"date":"2023-06-08","close":44797.9531},{"date":"2023-06-09","close":44797.9531},{"date":"2023-06-12","close":43600.6836},{"date":"2023-06-13","close":42902.2734},{"date":"2023-06-14","close":41605.2266},{"date":"2023-06-15","close":41006.5898},{"date":"2023-06-16","close":41206.1367},{"date":"2023-06-19","close":41156.25},{"date":"2023-06-20","close":40557.6133},{"date":"2023-06-21","close":39510.0},{"date":"2023-06-22","close":39609.7734},{"date":"2023-06-23","close":38562.1602},{"date":"2023-06-26","close":38961.25},{"date":"2023-06-27","close":38661.9336},{"date":"2023-06-28","close":39110.9102},{"date":"2023-06-29","close":38212.9531},{"date":"2023-06-30","close":39110.9102},{"date":"2023-07-03","close":39909.0898},{"date":"2023-07-04","close":38861.4766},{"date":"2023-07-05","close":38612.0469},{"date":"2023-07-06","close":36915.9102},{"date":"2023-07-07","close":36317.2734},{"date":"2023-07-10","close":35818.4102},{"date":"2023-07-11","close":37215.2266},{"date":"2023-07-12","close":37464.6602},{"date":"2023-07-13","close":38113.1836},{"date":"2023-07-14","close":37763.9766},{"date":"2023-07-17","close":37714.0898},{"date":"2023-07-18","close":37614.3164},{"date":"2023-07-19","close":38412.5},{"date":"2023-07-20","close":38711.8164},{"date":"2023-07-21","close":39460.1133},{"date":"2023-07-24","close":38362.6133},{"date":"2023-07-25","close":36866.0234},{"date":"2023-07-26","close":34770.7969},{"date":"2023-07-27","close":36566.7031},{"date":"2023-07-28","close":36616.5898},{"date":"2023-07-31","close":37464.6602},{"date":"2023-08-01","close":37913.6367},{"date":"2023-08-02","close":37015.6836},{"date":"2023-08-03","close":38761.7031},{"date":"2023-08-04","close":38113.1836},{"date":"2023-08-07","close":37813.8633},{"date":"2023-08-08","close":37165.3398},{"date":"2023-08-09","close":39210.6836},{"date":"2023-08-10","close":39909.0898},{"date":"2023-08-11","close":39559.8867},{"date":"2023-08-14","close":39110.9102},{"date":"2023-08-16","close":38063.2969},{"date":"2023-08-17","close":38113.1836},{"date":"2023-08-18","close":37115.4531},{"date":"2023-08-21","close":38212.9531},{"date":"2023-08-22","close":38063.2969},{"date":"2023-08-23","close":37265.1133},{"date":"2023-08-24","close":37664.2031},{"date":"2023-08-25","close":37514.5469},{"date":"2023-08-28","close":37215.2266},{"date":"2023-08-29","close":38312.7266},{"date":"2023-08-30","close":38362.6133},{"date":"2023-08-31","close":37464.6602},{"date":"2023-09-01","close":37015.6836},{"date":"2023-09-04","close":36766.25},{"date":"2023-09-05","close":36616.5898},{"date":"2023-09-06","close":36716.3633},{"date":"2023-09-07","close":35718.6367},{"date":"2023-09-08","close":35868.2969},{"date":"2023-09-11","close":37414.7734},{"date":"2023-09-12","close":39609.7734},{"date":"2023-09-13","close":38711.8164},{"date":"2023-09-14","close":38562.1602},{"date":"2023-09-15","close":39061.0234},{"date":"2023-09-18","close":38711.8164},{"date":"2023-09-19","close":38412.5},{"date":"2023-09-20","close":37614.3164},{"date":"2023-09-21","close":36516.8164},{"date":"2023-09-22","close":36516.8164},{"date":"2023-09-25","close":36466.9336},{"date":"2023-09-26","close":33523.6367},{"date":"2023-09-27","close":33324.0898},{"date":"2023-10-04","close":29981.7051},{"date":"2023-10-05","close":30031.5918},{"date":"2023-10-06","close":31228.8633},{"date":"2023-10-10","close":30630.2266},{"date":"2023-10-11","close":31178.9766},{"date":"2023-10-12","close":31129.0918},{"date":"2023-10-13","close":30530.4551},{"date":"2023-10-16","close":30081.4766},{"date":"2023-10-17","close":30181.25},{"date":"2023-10-18","close":29981.7051},{"date":"2023-10-19","close":29133.6367},{"date":"2023-10-20","close":28734.5449},{"date":"2023-10-23","close":29283.2949},{"date":"2023-10-24","close":29782.1582},{"date":"2023-10-25","close":29582.6133},{"date":"2023-10-26","close":28834.3184},{"date":"2023-10-27","close":29782.1582},{"date":"2023-10-30","close":29233.4082},{"date":"2023-10-31","close":28784.4316},{"date":"2023-11-01","close":29133.6367},{"date":"2023-11-02","close":29832.0449},{"date":"2023-11-03","close":29432.9551},{"date":"2023-11-06","close":31777.6133},{"date":"2023-11-07","close":30730.0},{"date":"2023-11-08","close":31129.0918},{"date":"2023-11-09","close":30730.0},{"date":"2023-11-10","close":30181.25},{"date":"2023-11-13","close":30031.5918},{"date":"2023-11-14","close":31129.0918},{"date":"2023-11-15","close":31328.6367},{"date":"2023-11-16","close":31478.2949},{"date":"2023-11-17","close":32076.9316},{"date":"2023-11-20","close":32476.0234},{"date":"2023-11-21","close":32426.1367},{"date":"2023-11-22","close":31927.2734},{"date":"2023-11-23","close":32925.0},{"date":"2023-11-24","close":32376.25},{"date":"2023-11-27","close":31927.2734},{"date":"2023-11-28","close":31727.7266},{"date":"2023-11-29","close":31378.5234},{"date":"2023-11-30","close":31627.9551},{"date":"2023-12-01","close":31478.2949},{"date":"2023-12-04","close":31129.0918},{"date":"2023-12-05","close":31827.5},{"date":"2023-12-06","close":32076.9316},{"date":"2023-12-07","close":32027.0449},{"date":"2023-12-08","close":32525.9082},{"date":"2023-12-11","close":31727.7266},{"date":"2023-12-12","close":31827.5},{"date":"2023-12-13","close":31178.9766},{"date":"2023-12-14","close":33274.2031},{"date":"2023-12-15","close":33573.5234},{"date":"2023-12-18","close":33872.8398},{"date":"2023-12-19","close":38861.4766},{"date":"2023-12-20","close":42852.3867},{"date":"2023-12-21","close":42004.3164},{"date":"2023-12-22","close":43949.8867},{"date":"2023-12-26","close":43900.0},{"date":"2023-12-27","close":43350.0},{"date":"2023-12-28","close":45500.0},{"date":"2024-01-02","close":45500.0},{"date":"2024-01-03","close":47750.0},{"date":"2024-01-04","close":46150.0},{"date":"2024-01-05","close":45300.0},{"date":"2024-01-08","close":44400.0},{"date":"2024-01-09","close":45250.0},{"date":"2024-01-10","close":45800.0},{"date":"2024-01-11","close":46300.0},{"date":"2024-01-12","close":44950.0},{"date":"2024-01-15","close":44150.0},{"date":"2024-01-16","close":43550.0},{"date":"2024-01-17","close":41800.0},{"date":"2024-01-18","close":40350.0},{"date":"2024-01-19","close":39850.0},{"date":"2024-01-22","close":41150.0},{"date":"2024-01-23","close":41150.0},{"date":"2024-01-24","close":40150.0},{"date":"2024-01-25","close":39850.0},{"date":"2024-01-26","close":40400.0},{"date":"2024-01-29","close":40700.0},{"date":"2024-01-30","close":40950.0},{"date":"2024-01-31","close":40100.0},{"date":"2024-02-01","close":39600.0},{"date":"2024-02-02","close":40800.0},{"date":"2024-02-05","close":40200.0},{"date":"2024-02-06","close":39900.0},{"date":"2024-02-07","close":39500.0},{"date":"2024-02-08","close":38750.0},{"date":"2024-02-13","close":39200.0},{"date":"2024-02-14","close":38150.0},{"date":"2024-02-15","close":37900.0},{"date":"2024-02-16","close":38050.0},{"date":"2024-02-19","close":38150.0},{"date":"2024-02-20","close":38900.0},{"date":"2024-02-21","close":38600.0},{"date":"2024-02-22","close":38800.0},{"date":"2024-02-23","close":41200.0},{"date":"2024-02-26","close":41250.0},{"date":"2024-02-27","close":40300.0},{"date":"2024-02-28","close":40950.0},{"date":"2024-02-29","close":39700.0},{"date":"2024-03-04","close":40650.0},{"date":"2024-03-05","close":42600.0},{"date":"2024-03-06","close":44150.0},{"date":"2024-03-07","close":44300.0},{"date":"2024-03-08","close":46300.0},{"date":"2024-03-11","close":45950.0},{"date":"2024-03-12","close":45100.0},{"date":"2024-03-13","close":44450.0},{"date":"2024-03-14","close":43950.0},{"date":"2024-03-15","close":42750.0},{"date":"2024-03-18","close":43050.0},{"date":"2024-03-19","close":43500.0},{"date":"2024-03-20","close":44650.0},{"date":"2024-03-21","close":44550.0},{"date":"2024-03-22","close":44850.0},{"date":"2024-03-25","close":45100.0},{"date":"2024-03-26","close":44000.0},{"date":"2024-03-27","close":42300.0},{"date":"2024-03-28","close":41600.0},{"date":"2024-03-29","close":42000.0},{"date":"2024-04-01","close":41850.0},{"date":"2024-04-02","close":40300.0},{"date":"2024-04-03","close":39700.0},{"date":"2024-04-04","close":39500.0},{"date":"2024-04-05","close":38700.0},{"date":"2024-04-08","close":38000.0},{"date":"2024-04-09","close":37950.0},{"date":"2024-04-11","close":37600.0},{"date":"2024-04-12","close":37950.0},{"date":"2024-04-15","close":37550.0},{"date":"2024-04-16","close":36450.0},{"date":"2024-04-17","close":35750.0},{"date":"2024-04-18","close":36650.0},{"date":"2024-04-19","close":36100.0},{"date":"2024-04-22","close":37450.0},{"date":"2024-04-23","close":37950.0},{"date":"2024-04-24","close":37850.0},{"date":"2024-04-25","close":37400.0},{"date":"2024-04-26","close":37600.0},{"date":"2024-04-29","close":38400.0},{"date":"2024-04-30","close":38500.0},{"date":"2024-05-02","close":38250.0},{"date":"2024-05-03","close":37550.0},{"date":"2024-05-07","close":37600.0},{"date":"2024-05-08","close":37450.0},{"date":"2024-05-09","close":36300.0},{"date":"2024-05-10","close":36200.0},{"date":"2024-05-13","close":35950.0},{"date":"2024-05-14","close":36050.0},{"date":"2024-05-16","close":36300.0},{"date":"2024-05-17","close":36800.0},{"date":"2024-05-20","close":36300.0},{"date":"2024-05-21","close":36600.0},{"date":"2024-05-22","close":36300.0},{"date":"2024-05-23","close":36350.0},{"date":"2024-05-24","close":36150.0},{"date":"2024-05-27","close":35450.0},{"date":"2024-05-28","close":34600.0},{"date":"2024-05-29","close":33200.0},{"date":"2024-05-30","close":33650.0},{"date":"2024-05-31","close":33900.0},{"date":"2024-06-03","close":34750.0},{"date":"2024-06-04","close":34650.0},{"date":"2024-06-05","close":34150.0},{"date":"2024-06-07","close":34200.0},{"date":"2024-06-10","close":33000.0},{"date":"2024-06-11","close":32850.0},{"date":"2024-06-12","close":32600.0},{"date":"2024-06-13","close":32300.0},{"date":"2024-06-14","close":32100.0},{"date":"2024-06-17","close":32000.0},{"date":"2024-06-18","close":31700.0},{"date":"2024-06-19","close":31900.0},{"date":"2024-06-20","close":32200.0},{"date":"2024-06-21","close":31500.0},{"date":"2024-06-24","close":30900.0},{"date":"2024-06-25","close":30900.0},{"date":"2024-06-26","close":28700.0},{"date":"2024-06-27","close":28450.0},{"date":"2024-06-28","close":28200.0},{"date":"2024-07-01","close":29450.0},{"date":"2024-07-02","close":29500.0},{"date":"2024-07-03","close":28750.0},{"date":"2024-07-04","close":28900.0},{"date":"2024-07-05","close":30300.0},{"date":"2024-07-08","close":30200.0},{"date":"2024-07-09","close":30850.0},{"date":"2024-07-10","close":32700.0},{"date":"2024-07-11","close":31950.0},{"date":"2024-07-12","close":33000.0},{"date":"2024-07-15","close":32900.0},{"date":"2024-07-16","close":32100.0},{"date":"2024-07-17","close":32350.0},{"date":"2024-07-18","close":33000.0},{"date":"2024-07-19","close":33150.0},{"date":"2024-07-22","close":33350.0},{"date":"2024-07-23","close":33450.0},{"date":"2024-07-24","close":33250.0},{"date":"2024-07-25","close":32800.0},{"date":"2024-07-26","close":32500.0},{"date":"2024-07-29","close":32600.0},{"date":"2024-07-30","close":32250.0},{"date":"2024-07-31","close":31450.0},{"date":"2024-08-01","close":32150.0},{"date":"2024-08-02","close":31100.0},{"date":"2024-08-05","close":27650.0},{"date":"2024-08-06","close":29050.0},{"date":"2024-08-07","close":30950.0},{"date":"2024-08-08","close":31000.0},{"date":"2024-08-09","close":31300.0},{"date":"2024-08-12","close":32350.0},{"date":"2024-08-13","close":31400.0},{"date":"2024-08-14","close":32000.0},{"date":"2024-08-16","close":33250.0},{"date":"2024-08-19","close":33600.0},{"date":"2024-08-20","close":33350.0},{"date":"2024-08-21","close":33650.0},{"date":"2024-08-22","close":33950.0},{"date":"2024-08-23","close":34150.0},{"date":"2024-08-26","close":33900.0},{"date":"2024-08-27","close":33400.0},{"date":"2024-08-28","close":34150.0},{"date":"2024-08-29","close":33700.0},{"date":"2024-08-30","close":35050.0},{"date":"2024-09-02","close":34050.0},{"date":"2024-09-03","close":33250.0},{"date":"2024-09-04","close":31750.0},{"date":"2024-09-05","close":31000.0},{"date":"2024-09-06","close":30600.0},{"date":"2024-09-09","close":30800.0},{"date":"2024-09-10","close":33200.0},{"date":"2024-09-11","close":31450.0},{"date":"2024-09-12","close":32600.0},{"date":"2024-09-13","close":32550.0},{"date":"2024-09-19","close":33850.0},{"date":"2024-09-20","close":34600.0},{"date":"2024-09-23","close":34600.0},{"date":"2024-09-24","close":34200.0},{"date":"2024-09-25","close":32700.0},{"date":"2024-09-26","close":32950.0},{"date":"2024-09-27","close":32100.0},{"date":"2024-09-30","close":31800.0},{"date":"2024-10-02","close":31500.0},{"date":"2024-10-04","close":32200.0},{"date":"2024-10-07","close":31750.0},{"date":"2024-10-08","close":32000.0},{"date":"2024-10-10","close":31900.0},{"date":"2024-10-11","close":32800.0},{"date":"2024-10-14","close":34950.0},{"date":"2024-10-15","close":35650.0},{"date":"2024-10-16","close":34900.0},{"date":"2024-10-17","close":37300.0},{"date":"2024-10-18","close":36300.0},{"date":"2024-10-21","close":37200.0},{"date":"2024-10-22","close":35700.0},{"date":"2024-10-23","close":35800.0},{"date":"2024-10-24","close":35300.0},{"date":"2024-10-25","close":33900.0},{"date":"2024-10-28","close":34100.0},{"date":"2024-10-29","close":33800.0},{"date":"2024-10-30","close":33400.0},{"date":"2024-10-31","close":34900.0},{"date":"2024-11-01","close":33750.0},{"date":"2024-11-04","close":34850.0},{"date":"2024-11-05","close":34350.0},{"date":"2024-11-06","close":34750.0},{"date":"2024-11-07","close":33400.0},{"date":"2024-11-08","close":33400.0},{"date":"2024-11-11","close":30650.0},{"date":"2024-11-12","close":28600.0},{"date":"2024-11-13","close":27650.0},{"date":"2024-11-14","close":26300.0},{"date":"2024-11-15","close":26500.0},{"date":"2024-11-18","close":26100.0},{"date":"2024-11-19","close":26300.0},{"date":"2024-11-20","close":26400.0},{"date":"2024-11-21","close":25950.0},{"date":"2024-11-22","close":25550.0},{"date":"2024-11-25","close":25100.0},{"date":"2024-11-26","close":25500.0},{"date":"2024-11-27","close":25800.0},{"date":"2024-11-28","close":26250.0},{"date":"2024-11-29","close":25550.0},{"date":"2024-12-02","close":24250.0},{"date":"2024-12-03","close":24650.0},{"date":"2024-12-04","close":23800.0},{"date":"2024-12-05","close":23200.0},{"date":"2024-12-06","close":23450.0},{"date":"2024-12-09","close":21250.0},{"date":"2024-12-10","close":22950.0},{"date":"2024-12-11","close":23300.0},{"date":"2024-12-12","close":23750.0},{"date":"2024-12-13","close":24650.0},{"date":"2024-12-16","close":24950.0},{"date":"2024-12-17","close":25250.0},{"date":"2024-12-18","close":25200.0},{"date":"2024-12-19","close":24250.0},{"date":"2024-12-20","close":23500.0},{"date":"2024-12-23","close":24050.0},{"date":"2024-12-24","close":23950.0},{"date":"2024-12-26","close":23550.0},{"date":"2024-12-27","close":23100.0},{"date":"2024-12-30","close":23700.0},{"date":"2025-01-02","close":23350.0},{"date":"2025-01-03","close":24300.0},{"date":"2025-01-06","close":24450.0},{"date":"2025-01-07","close":24550.0},{"date":"2025-01-08","close":24650.0},{"date":"2025-01-09","close":25200.0},{"date":"2025-01-10","close":24650.0},{"date":"2025-01-13","close":24250.0},{"date":"2025-01-14","close":24200.0},{"date":"2025-01-15","close":23650.0},{"date":"2025-01-16","close":24050.0},{"date":"2025-01-17","close":24000.0},{"date":"2025-01-20","close":23500.0},{"date":"2025-01-21","close":23350.0},{"date":"2025-01-22","close":23400.0},{"date":"2025-01-23","close":22850.0},{"date":"2025-01-24","close":23150.0},{"date":"2025-01-31","close":22100.0},{"date":"2025-02-03","close":21550.0},{"date":"2025-02-04","close":21900.0},{"date":"2025-02-05","close":22500.0},{"date":"2025-02-06","close":22550.0},{"date":"2025-02-07","close":22350.0},{"date":"2025-02-10","close":22350.0},{"date":"2025-02-11","close":22300.0},{"date":"2025-02-12","close":22000.0},{"date":"2025-02-13","close":22300.0},{"date":"2025-02-14","close":22550.0},{"date":"2025-02-17","close":22750.0},{"date":"2025-02-18","close":22950.0},{"date":"2025-02-19","close":23300.0},{"date":"2025-02-20","close":23800.0},{"date":"2025-02-21","close":24050.0},{"date":"2025-02-24","close":24350.0},{"date":"2025-02-25","close":23700.0},{"date":"2025-02-26","close":24550.0},{"date":"2025-02-27","close":23800.0},{"date":"2025-02-28","close":22550.0},{"date":"2025-03-04","close":22800.0},{"date":"2025-03-05","close":23800.0},{"date":"2025-03-06","close":24200.0},{"date":"2025-03-07","close":23500.0},{"date":"2025-03-10","close":23150.0},{"date":"2025-03-11","close":22650.0},{"date":"2025-03-12","close":23000.0},{"date":"2025-03-13","close":22500.0},{"date":"2025-03-14","close":22950.0},{"date":"2025-03-17","close":22700.0},{"date":"2025-03-18","close":23150.0},{"date":"2025-03-19","close":22800.0},{"date":"2025-03-20","close":22500.0},{"date":"2025-03-21","close":22250.0},{"date":"2025-03-24","close":21950.0},{"date":"2025-03-25","close":21900.0},{"date":"2025-03-26","close":21650.0},{"date":"2025-03-27","close":21350.0},{"date":"2025-03-28","close":20950.0},{"date":"2025-03-31","close":20300.0},{"date":"2025-04-01","close":21450.0},{"date":"2025-04-02","close":20600.0},{"date":"2025-04-03","close":20400.0},{"date":"2025-04-04","close":20950.0},{"date":"2025-04-07","close":20100.0},{"date":"2025-04-08","close":19300.0},{"date":"2025-04-09","close":17120.0},{"date":"2025-04-10","close":18470.0},{"date":"2025-04-11","close":18610.0},{"date":"2025-04-14","close":19250.0},{"date":"2025-04-15","close":19240.0},{"date":"2025-04-16","close":19670.0},{"date":"2025-04-17","close":20450.0},{"date":"2025-04-18","close":20700.0},{"date":"2025-04-21","close":21000.0},{"date":"2025-04-22","close":21450.0},{"date":"2025-04-23","close":21400.0},{"date":"2025-04-24","close":21550.0},{"date":"2025-04-25","close":21200.0},{"date":"2025-04-28","close":21200.0},{"date":"2025-04-29","close":21250.0},{"date":"2025-04-30","close":20600.0},{"date":"2025-05-02","close":20700.0},{"date":"2025-05-07","close":20150.0},{"date":"2025-05-08","close":20050.0},{"date":"2025-05-09","close":20050.0},{"date":"2025-05-12","close":19860.0},{"date":"2025-05-13","close":20050.0},{"date":"2025-05-14","close":20450.0},{"date":"2025-05-15","close":20500.0},{"date":"2025-05-16","close":19830.0},{"date":"2025-05-19","close":20200.0},{"date":"2025-05-20","close":19940.0},{"date":"2025-05-21","close":19930.0},{"date":"2025-05-22","close":20550.0},{"date":"2025-05-23","close":20100.0},{"date":"2025-05-26","close":20200.0},{"date":"2025-05-27","close":20300.0},{"date":"2025-05-28","close":20300.0},{"date":"2025-05-29","close":20550.0},{"date":"2025-05-30","close":21000.0},{"date":"2025-06-02","close":22050.0},{"date":"2025-06-04","close":22350.0},{"date":"2025-06-05","close":21750.0},{"date":"2025-06-09","close":21550.0},{"date":"2025-06-10","close":21950.0},{"date":"2025-06-11","close":22800.0},{"date":"2025-06-12","close":22200.0},{"date":"2025-06-13","close":21400.0},{"date":"2025-06-16","close":20500.0},{"date":"2025-06-17","close":20450.0},{"date":"2025-06-18","close":20150.0},{"date":"2025-06-19","close":20150.0},{"date":"2025-06-20","close":20250.0},{"date":"2025-06-23","close":19820.0},{"date":"2025-06-24","close":21150.0},{"date":"2025-06-25","close":21150.0},{"date":"2025-06-26","close":21000.0},{"date":"2025-06-27","close":20600.0},{"date":"2025-06-30","close":20250.0},{"date":"2025-07-01","close":20200.0},{"date":"2025-07-02","close":20400.0},{"date":"2025-07-03","close":21000.0},{"date":"2025-07-04","close":20500.0},{"date":"2025-07-07","close":20350.0},{"date":"2025-07-08","close":20100.0},{"date":"2025-07-09","close":20350.0},{"date":"2025-07-10","close":20850.0},{"date":"2025-07-11","close":20650.0},{"date":"2025-07-14","close":20500.0},{"date":"2025-07-15","close":20700.0},{"date":"2025-07-16","close":20300.0},{"date":"2025-07-17","close":21450.0},{"date":"2025-07-18","close":21650.0},{"date":"2025-07-21","close":21550.0},{"date":"2025-07-22","close":21300.0},{"date":"2025-07-23","close":21100.0},{"date":"2025-07-24","close":21400.0},{"date":"2025-07-25","close":21200.0},{"date":"2025-07-28","close":20500.0},{"date":"2025-07-29","close":20350.0},{"date":"2025-07-30","close":20400.0},{"date":"2025-07-31","close":20200.0},{"date":"2025-08-01","close":19420.0},{"date":"2025-08-04","close":19420.0},{"date":"2025-08-05","close":19830.0},{"date":"2025-08-06","close":19900.0},{"date":"2025-08-07","close":19810.0},{"date":"2025-08-08","close":19990.0},{"date":"2025-08-11","close":19930.0},{"date":"2025-08-12","close":19750.0},{"date":"2025-08-13","close":20200.0},{"date":"2025-08-14","close":20200.0},{"date":"2025-08-18","close":19870.0},{"date":"2025-08-19","close":19380.0},{"date":"2025-08-20","close":19110.0},{"date":"2025-08-21","close":18750.0},{"date":"2025-08-22","close":18880.0},{"date":"2025-08-25","close":19110.0},{"date":"2025-08-26","close":19300.0},{"date":"2025-08-27","close":19160.0},{"date":"2025-08-28","close":19020.0},{"date":"2025-08-29","close":18850.0},{"date":"2025-09-01","close":18280.0},{"date":"2025-09-02","close":18850.0},{"date":"2025-09-03","close":19060.0},{"date":"2025-09-04","close":19140.0},{"date":"2025-09-05","close":19330.0},{"date":"2025-09-08","close":19770.0},{"date":"2025-09-09","close":19890.0},{"date":"2025-09-10","close":19910.0},{"date":"2025-09-11","close":19930.0},{"date":"2025-09-12","close":20500.0},{"date":"2025-09-15","close":20150.0},{"date":"2025-09-16","close":20200.0},{"date":"2025-09-17","close":20050.0},{"date":"2025-09-18","close":19980.0},{"date":"2025-09-19","close":20550.0},{"date":"2025-09-22","close":20600.0},{"date":"2025-09-23","close":20350.0},{"date":"2025-09-24","close":20100.0},{"date":"2025-09-25","close":19830.0},{"date":"2025-09-26","close":19200.0},{"date":"2025-09-29","close":19070.0},{"date":"2025-09-30","close":18960.0},{"date":"2025-10-01","close":19700.0},{"date":"2025-10-02","close":20200.0},{"date":"2025-10-10","close":20050.0},{"date":"2025-10-13","close":19950.0},{"date":"2025-10-14","close":19800.0},{"date":"2025-10-15","close":20150.0},{"date":"2025-10-16","close":20200.0},{"date":"2025-10-17","close":22000.0},{"date":"2025-10-20","close":22150.0},{"date":"2025-10-21","close":21650.0},{"date":"2025-10-22","close":21250.0},{"date":"2025-10-23","close":21050.0},{"date":"2025-10-24","close":20800.0},{"date":"2025-10-27","close":23450.0},{"date":"2025-10-28","close":22900.0},{"date":"2025-10-29","close":22450.0},{"date":"2025-10-30","close":21400.0},{"date":"2025-10-31","close":22950.0},{"date":"2025-11-03","close":24850.0},{"date":"2025-11-04","close":25450.0},{"date":"2025-11-05","close":26000.0},{"date":"2025-11-06","close":25150.0},{"date":"2025-11-07","close":23450.0},{"date":"2025-11-10","close":24400.0},{"date":"2025-11-11","close":24100.0},{"date":"2025-11-12","close":25650.0},{"date":"2025-11-13","close":25650.0},{"date":"2025-11-14","close":24950.0},{"date":"2025-11-17","close":24650.0},{"date":"2025-11-18","close":23400.0},{"date":"2025-11-19","close":22800.0},{"date":"2025-11-20","close":24150.0},{"date":"2025-11-21","close":23250.0},{"date":"2025-11-24","close":24850.0},{"date":"2025-11-25","close":23900.0},{"date":"2025-11-26","close":24750.0},{"date":"2025-11-27","close":24600.0},{"date":"2025-11-28","close":26300.0},{"date":"2025-12-01","close":26400.0},{"date":"2025-12-02","close":26650.0},{"date":"2025-12-03","close":27000.0},{"date":"2025-12-04","close":26900.0},{"date":"2025-12-05","close":26100.0},{"date":"2025-12-08","close":25550.0},{"date":"2025-12-09","close":25950.0},{"date":"2025-12-10","close":25850.0},{"date":"2025-12-11","close":27500.0},{"date":"2025-12-12","close":26650.0},{"date":"2025-12-15","close":26300.0},{"date":"2025-12-16","close":27100.0},{"date":"2025-12-17","close":25900.0},{"date":"2025-12-18","close":24800.0},{"date":"2025-12-19","close":26400.0},{"date":"2025-12-22","close":26900.0},{"date":"2025-12-23","close":26150.0},{"date":"2025-12-24","close":25250.0},{"date":"2025-12-26","close":25650.0},{"date":"2025-12-29","close":25200.0},{"date":"2025-12-30","close":24850.0},{"date":"2026-01-02","close":24850.0},{"date":"2026-01-05","close":25200.0},{"date":"2026-01-06","close":24300.0},{"date":"2026-01-07","close":24050.0},{"date":"2026-01-08","close":24150.0},{"date":"2026-01-09","close":23550.0},{"date":"2026-01-12","close":23400.0},{"date":"2026-01-13","close":23150.0},{"date":"2026-01-14","close":22850.0},{"date":"2026-01-15","close":23150.0},{"date":"2026-01-16","close":23450.0},{"date":"2026-01-19","close":22650.0},{"date":"2026-01-20","close":23350.0},{"date":"2026-01-21","close":22050.0},{"date":"2026-01-22","close":22200.0},{"date":"2026-01-23","close":23050.0},{"date":"2026-01-26","close":24300.0},{"date":"2026-01-27","close":26000.0},{"date":"2026-01-28","close":26150.0},{"date":"2026-01-29","close":27200.0},{"date":"2026-01-30","close":26800.0},{"date":"2026-02-02","close":25500.0},{"date":"2026-02-03","close":26200.0},{"date":"2026-02-04","close":26200.0},{"date":"2026-02-05","close":25400.0},{"date":"2026-02-06","close":24350.0},{"date":"2026-02-09","close":25100.0},{"date":"2026-02-10","close":25550.0},{"date":"2026-02-11","close":25450.0},{"date":"2026-02-12","close":25300.0},{"date":"2026-02-13","close":24450.0},{"date":"2026-02-19","close":24600.0},{"date":"2026-02-20","close":24350.0},{"date":"2026-02-23","close":25200.0},{"date":"2026-02-24","close":25550.0},{"date":"2026-02-25","close":25400.0},{"date":"2026-02-26","close":24500.0},{"date":"2026-02-27","close":25300.0},{"date":"2026-03-03","close":25700.0},{"date":"2026-03-04","close":21850.0},{"date":"2026-03-05","close":24300.0},{"date":"2026-03-06","close":26100.0},{"date":"2026-03-09","close":24200.0},{"date":"2026-03-10","close":24100.0},{"date":"2026-03-11","close":25650.0},{"date":"2026-03-12","close":26050.0},{"date":"2026-03-13","close":26550.0},{"date":"2026-03-16","close":26100.0},{"date":"2026-03-17","close":26200.0},{"date":"2026-03-18","close":26550.0},{"date":"2026-03-19","close":25450.0},{"date":"2026-03-20","close":25250.0},{"date":"2026-03-23","close":23000.0},{"date":"2026-03-24","close":23450.0},{"date":"2026-03-25","close":24150.0},{"date":"2026-03-26","close":24400.0},{"date":"2026-03-27","close":25450.0},{"date":"2026-03-30","close":23850.0},{"date":"2026-03-31","close":23150.0},{"date":"2026-04-01","close":24650.0},{"date":"2026-04-02","close":22900.0},{"date":"2026-04-03","close":22900.0},{"date":"2026-04-06","close":22450.0},{"date":"2026-04-07","close":22650.0},{"date":"2026-04-08","close":23100.0},{"date":"2026-04-09","close":22850.0},{"date":"2026-04-10","close":23100.0},{"date":"2026-04-13","close":23200.0},{"date":"2026-04-14","close":23500.0},{"date":"2026-04-15","close":24100.0},{"date":"2026-04-16","close":25350.0},{"date":"2026-04-17","close":26300.0},{"date":"2026-04-20","close":25850.0},{"date":"2026-04-21","close":25300.0},{"date":"2026-04-22","close":25000.0},{"date":"2026-04-23","close":24650.0},{"date":"2026-04-24","close":25300.0},{"date":"2026-04-27","close":25150.0},{"date":"2026-04-28","close":24500.0},{"date":"2026-04-29","close":24400.0},{"date":"2026-04-30","close":23750.0},{"date":"2026-05-04","close":23350.0},{"date":"2026-05-06","close":23250.0},{"date":"2026-05-07","close":23350.0},{"date":"2026-05-08","close":22350.0},{"date":"2026-05-11","close":22750.0},{"date":"2026-05-12","close":24000.0},{"date":"2026-05-13","close":23000.0},{"date":"2026-05-14","close":23000.0},{"date":"2026-05-15","close":21750.0},{"date":"2026-05-18","close":21000.0},{"date":"2026-05-19","close":20250.0},{"date":"2026-05-20","close":19770.0},{"date":"2026-05-21","close":19900.0},{"date":"2026-05-22","close":21200.0},{"date":"2026-05-26","close":20550.0},{"date":"2026-05-27","close":20200.0},{"date":"2026-05-28","close":19440.0},{"date":"2026-05-29","close":19480.0},{"date":"2026-06-01","close":18240.0},{"date":"2026-06-02","close":17840.0},{"date":"2026-06-04","close":17350.0},{"date":"2026-06-05","close":17180.0},{"date":"2026-06-08","close":15710.0},{"date":"2026-06-09","close":16500.0},{"date":"2026-06-10","close":16300.0},{"date":"2026-06-11","close":16690.0},{"date":"2026-06-12","close":16830.0},{"date":"2026-06-15","close":17320.0},{"date":"2026-06-16","close":18170.0},{"date":"2026-06-17","close":17650.0},{"date":"2026-06-18","close":16980.0},{"date":"2026-06-19","close":15870.0},{"date":"2026-06-22","close":15600.0},{"date":"2026-06-23","close":14810.0},{"date":"2026-06-24","close":15030.0},{"date":"2026-06-25","close":14090.0},{"date":"2026-06-26","close":13160.0},{"date":"2026-06-29","close":15900.0},{"date":"2026-06-30","close":14980.0},{"date":"2026-07-01","close":14910.0},{"date":"2026-07-02","close":14330.0},{"date":"2026-07-03","close":14540.0},{"date":"2026-07-06","close":14270.0},{"date":"2026-07-07","close":14050.0},{"date":"2026-07-08","close":13470.0},{"date":"2026-07-09","close":13560.0},{"date":"2026-07-10","close":14070.0},{"date":"2026-07-13","close":14000.0},{"date":"2026-07-14","close":13010.0},{"date":"2026-07-15","close":13580.0},{"date":"2026-07-16","close":13340.0},{"date":"2026-07-20","close":13040.0},{"date":"2026-07-21","close":12720.0},{"date":"2026-07-22","close":12960.0},{"date":"2026-07-23","close":13360.0},{"date":"2026-07-24","close":13410.0},{"date":"2026-07-27","close":13310.0},{"date":"2026-07-28","close":12900.0},{"date":"2026-07-29","close":12810.0},{"date":"2026-07-30","close":12710.0},{"date":"2026-07-31","close":13360.0},{"date":"2026-08-03","close":13560.0},{"date":"2026-08-04","close":14330.0},{"date":"2026-08-05","close":14340.0},{"date":"2026-08-06","close":14550.0},{"date":"2026-08-07","close":14630.0},{"date":"2026-08-10","close":15350.0},{"date":"2026-08-11","close":15110.0},{"date":"2026-08-12","close":14730.0},{"date":"2026-08-13","close":14470.0},{"date":"2026-08-14","close":14600.0},{"date":"2026-08-18","close":13980.0},{"date":"2026-08-19","close":13460.0},{"date":"2026-08-20","close":14410.0},{"date":"2026-08-21","close":13720.0},{"date":"2026-08-24","close":13830.0},{"date":"2026-08-25","close":13880.0},{"date":"2026-08-26","close":13700.0},{"date":"2026-08-27","close":13510.0},{"date":"2026-08-28","close":13490.0},{"date":"2026-08-31","close":13500.0},{"date":"2026-09-01","close":13600.0},{"date":"2026-09-02","close":13700.0},{"date":"2026-09-03","close":14760.0},{"date":"2026-09-04","close":14760.0},{"date":"2026-09-07","close":15100.0},{"date":"2026-09-08","close":14390.0},{"date":"2026-09-09","close":14610.0},{"date":"2026-09-10","close":14470.0},{"date":"2026-09-11","close":14400.0},{"date":"2026-09-14","close":14210.0},{"date":"2026-09-15","close":14000.0},{"date":"2026-09-16","close":14110.0},{"date":"2026-09-17","close":13930.0},{"date":"2026-09-18","close":14640.0},{"date":"2026-09-21","close":14280.0},{"date":"2026-09-22","close":13970.0},{"date":"2026-09-23","close":13910.0},{"date":"2026-09-28","close":14390.0},{"date":"2026-09-29","close":14030.0},{"date":"2026-09-30","close":14030.0},{"date":"2026-10-01","close":14440.0},{"date":"2026-10-02","close":14540.0},{"date":"2026-10-06","close":14920.0},{"date":"2026-10-07","close":15080.0},{"date":"2026-10-08","close":14690.0},{"date":"2026-10-12","close":13920.0},{"date":"2026-10-13","close":13550.0},{"date":"2026-10-14","close":13470.0},{"date":"2026-10-15","close":12810.0},{"date":"2026-10-16","close":13480.0},{"date":"2026-10-19","close":13800.0},{"date":"2026-10-20","close":13610.0},{"date":"2026-10-21","close":14000.0},{"date":"2026-10-22","close":13520.0},{"date":"2026-10-23","close":13280.0}],"chart_data":[{"date":"2024-10-23","open":36100,"high":36850,"low":35000,"close":35800,"volume":75245,"rsi_14":66.39,"sma_20":33915.0,"sma_60":32956.67,"sma_120":33313.33},{"date":"2024-10-24","open":35200,"high":36250,"low":35100,"close":35300,"volume":62310,"rsi_14":65.32,"sma_20":33950.0,"sma_60":32987.5,"sma_120":33292.08},{"date":"2024-10-25","open":35400,"high":35550,"low":33600,"close":33900,"volume":81086,"rsi_14":56.49,"sma_20":33935.0,"sma_60":32998.33,"sma_120":33262.92},{"date":"2024-10-28","open":34100,"high":34250,"low":33350,"close":34100,"volume":35593,"rsi_14":59.14,"sma_20":34005.0,"sma_60":33020.0,"sma_120":33233.75},{"date":"2024-10-29","open":33800,"high":34450,"low":33000,"close":33800,"volume":49220,"rsi_14":56.98,"sma_20":34047.5,"sma_60":33041.67,"sma_120":33195.42},{"date":"2024-10-30","open":33850,"high":34050,"low":33250,"close":33400,"volume":24187,"rsi_14":55.68,"sma_20":34112.5,"sma_60":33055.0,"sma_120":33152.92},{"date":"2024-10-31","open":33400,"high":34900,"low":33050,"close":34900,"volume":73757,"rsi_14":57.61,"sma_20":34267.5,"sma_60":33099.17,"sma_120":33125.0},{"date":"2024-11-01","open":34500,"high":34550,"low":33500,"close":33750,"volume":40537,"rsi_14":45.31,"sma_20":34380.0,"sma_60":33137.5,"sma_120":33093.33},{"date":"2024-11-04","open":33750,"high":34950,"low":33250,"close":34850,"volume":44181,"rsi_14":46.97,"sma_20":34512.5,"sma_60":33182.5,"sma_120":33070.42},{"date":"2024-11-05","open":34950,"high":35250,"low":34150,"close":34350,"volume":26512,"rsi_14":47.88,"sma_20":34642.5,"sma_60":33236.67,"sma_120":33044.58},{"date":"2024-11-06","open":34850,"high":35000,"low":33950,"close":34750,"volume":52429,"rsi_14":38.36,"sma_20":34780.0,"sma_60":33355.0,"sma_120":33031.67},{"date":"2024-11-07","open":34750,"high":35900,"low":33100,"close":33400,"volume":83860,"rsi_14":37.17,"sma_20":34855.0,"sma_60":33427.5,"sma_120":33008.33},{"date":"2024-11-08","open":34050,"high":34400,"low":33400,"close":33400,"volume":32691,"rsi_14":31.73,"sma_20":34885.0,"sma_60":33468.33,"sma_120":32987.08},{"date":"2024-11-11","open":33200,"high":33350,"low":30600,"close":30650,"volume":113149,"rsi_14":28.33,"sma_20":34670.0,"sma_60":33462.5,"sma_120":32942.08},{"date":"2024-11-12","open":30000,"high":30500,"low":28450,"close":28600,"volume":148378,"rsi_14":23.53,"sma_20":34317.5,"sma_60":33417.5,"sma_120":32877.92},{"date":"2024-11-13","open":28100,"high":29150,"low":27400,"close":27650,"volume":102597,"rsi_14":22.78,"sma_20":33955.0,"sma_60":33339.17,"sma_120":32801.67},{"date":"2024-11-14","open":27800,"high":28050,"low":26250,"close":26300,"volume":144876,"rsi_14":22.86,"sma_20":33405.0,"sma_60":33254.17,"sma_120":32718.33},{"date":"2024-11-15","open":26300,"high":26950,"low":25750,"close":26500,"volume":74396,"rsi_14":22.86,"sma_20":32915.0,"sma_60":33162.5,"sma_120":32634.17},{"date":"2024-11-18","open":26350,"high":27000,"low":25700,"close":26100,"volume":70186,"rsi_14":22.7,"sma_20":32360.0,"sma_60":33043.33,"sma_120":32549.17},{"date":"2024-11-19","open":26100,"high":27300,"low":26050,"close":26300,"volume":76954,"rsi_14":24.46,"sma_20":31890.0,"sma_60":32921.67,"sma_120":32465.42},{"date":"2024-11-20","open":26500,"high":26950,"low":26150,"close":26400,"volume":52010,"rsi_14":16.0,"sma_20":31420.0,"sma_60":32805.83,"sma_120":32384.17},{"date":"2024-11-21","open":26200,"high":26650,"low":25800,"close":25950,"volume":64242,"rsi_14":16.95,"sma_20":30952.5,"sma_60":32677.5,"sma_120":32305.0},{"date":"2024-11-22","open":26000,"high":26700,"low":25500,"close":25550,"volume":103576,"rsi_14":8.11,"sma_20":30535.0,"sma_60":32537.5,"sma_120":32229.58},{"date":"2024-11-25","open":25650,"high":26300,"low":25100,"close":25100,"volume":235343,"rsi_14":8.14,"sma_20":30085.0,"sma_60":32386.67,"sma_120":32162.08},{"date":"2024-11-26","open":25500,"high":25800,"low":25000,"close":25500,"volume":61845,"rsi_14":8.14,"sma_20":29670.0,"sma_60":32246.67,"sma_120":32094.17},{"date":"2024-11-27","open":25500,"high":25900,"low":25100,"close":25800,"volume":55372,"rsi_14":12.0,"sma_20":29290.0,"sma_60":32120.0,"sma_120":32026.67},{"date":"2024-11-28","open":25900,"high":26800,"low":25650,"close":26250,"volume":66426,"rsi_14":15.79,"sma_20":28857.5,"sma_60":31988.33,"sma_120":31955.83},{"date":"2024-11-29","open":26300,"high":26500,"low":25400,"close":25550,"volume":63032,"rsi_14":19.64,"sma_20":28447.5,"sma_60":31852.5,"sma_120":31880.0},{"date":"2024-12-02","open":25550,"high":25850,"low":24200,"close":24250,"volume":101431,"rsi_14":21.57,"sma_20":27917.5,"sma_60":31672.5,"sma_120":31797.5},{"date":"2024-12-03","open":24300,"high":24950,"low":24300,"close":24650,"volume":41964,"rsi_14":28.87,"sma_20":27432.5,"sma_60":31515.83,"sma_120":31717.92},{"date":"2024-12-04","open":23900,"high":24350,"low":23500,"close":23800,"volume":106173,"rsi_14":31.06,"sma_20":26885.0,"sma_60":31358.33,"sma_120":31641.25},{"date":"2024-12-05","open":23850,"high":24000,"low":23050,"close":23200,"volume":76998,"rsi_14":26.43,"sma_20":26375.0,"sma_60":31215.83,"sma_120":31560.83},{"date":"2024-12-06","open":23500,"high":24800,"low":22650,"close":23450,"volume":118341,"rsi_14":30.66,"sma_20":25877.5,"sma_60":31090.0,"sma_120":31484.58},{"date":"2024-12-09","open":22750,"high":22950,"low":21250,"close":21250,"volume":142040,"rsi_14":21.47,"sma_20":25407.5,"sma_60":30934.17,"sma_120":31392.5},{"date":"2024-12-10","open":21250,"high":22950,"low":21250,"close":22950,"volume":74551,"rsi_14":33.49,"sma_20":25125.0,"sma_60":30803.33,"sma_120":31316.25},{"date":"2024-12-11","open":22700,"high":23650,"low":22700,"close":23300,"volume":47181,"rsi_14":37.2,"sma_20":24907.5,"sma_60":30638.33,"sma_120":31243.75},{"date":"2024-12-12","open":23400,"high":24650,"low":23400,"close":23750,"volume":108425,"rsi_14":41.35,"sma_20":24780.0,"sma_60":30510.0,"sma_120":31177.5},{"date":"2024-12-13","open":24500,"high":24700,"low":23750,"close":24650,"volume":44795,"rsi_14":47.93,"sma_20":24687.5,"sma_60":30377.5,"sma_120":31117.08},{"date":"2024-12-16","open":24950,"high":25250,"low":24750,"close":24950,"volume":56434,"rsi_14":47.44,"sma_20":24630.0,"sma_60":30250.83,"sma_120":31056.67},{"date":"2024-12-17","open":25650,"high":26450,"low":24700,"close":25250,"volume":74611,"rsi_14":47.44,"sma_20":24577.5,"sma_60":30107.5,"sma_120":31004.58},{"date":"2024-12-18","open":25450,"high":25550,"low":24700,"close":25200,"volume":36262,"rsi_14":44.93,"sma_20":24517.5,"sma_60":29950.83,"sma_120":30957.08},{"date":"2024-12-19","open":24400,"high":24800,"low":24050,"close":24250,"volume":50964,"rsi_14":43.87,"sma_20":24432.5,"sma_60":29778.33,"sma_120":30901.67},{"date":"2024-12-20","open":24000,"high":24450,"low":23500,"close":23500,"volume":53353,"rsi_14":46.27,"sma_20":24330.0,"sma_60":29600.0,"sma_120":30858.33},{"date":"2024-12-23","open":23700,"high":24200,"low":23550,"close":24050,"volume":29944,"rsi_14":47.06,"sma_20":24277.5,"sma_60":29455.83,"sma_120":30821.67},{"date":"2024-12-24","open":24150,"high":24300,"low":23550,"close":23950,"volume":35466,"rsi_14":50.79,"sma_20":24200.0,"sma_60":29305.83,"sma_120":30786.25},{"date":"2024-12-26","open":24000,"high":24200,"low":23500,"close":23550,"volume":38429,"rsi_14":51.89,"sma_20":24087.5,"sma_60":29163.33,"sma_120":30737.08},{"date":"2024-12-27","open":24050,"high":24100,"low":22550,"close":23100,"volume":62081,"rsi_14":48.15,"sma_20":23930.0,"sma_60":29018.33,"sma_120":30683.75},{"date":"2024-12-30","open":22600,"high":24000,"low":22600,"close":23700,"volume":31218,"rsi_14":65.61,"sma_20":23837.5,"sma_60":28888.33,"sma_120":30641.67},{"date":"2025-01-02","open":23550,"high":23850,"low":23050,"close":23350,"volume":34554,"rsi_14":53.08,"sma_20":23792.5,"sma_60":28740.83,"sma_120":30595.42},{"date":"2025-01-03","open":23350,"high":24400,"low":23300,"close":24300,"volume":38089,"rsi_14":57.04,"sma_20":23775.0,"sma_60":28616.67,"sma_120":30545.42},{"date":"2025-01-06","open":24250,"high":24700,"low":24100,"close":24450,"volume":41530,"rsi_14":55.15,"sma_20":23807.5,"sma_60":28490.83,"sma_120":30497.5},{"date":"2025-01-07","open":24700,"high":24950,"low":24450,"close":24550,"volume":34406,"rsi_14":49.17,"sma_20":23875.0,"sma_60":28368.33,"sma_120":30445.0},{"date":"2025-01-08","open":24750,"high":25550,"low":24600,"close":24650,"volume":59307,"rsi_14":47.41,"sma_20":23935.0,"sma_60":28232.5,"sma_120":30377.92},{"date":"2025-01-09","open":24650,"high":25450,"low":24500,"close":25200,"volume":45459,"rsi_14":49.59,"sma_20":24132.5,"sma_60":28070.0,"sma_120":30321.67},{"date":"2025-01-10","open":25200,"high":25200,"low":24600,"close":24650,"volume":33158,"rsi_14":45.8,"sma_20":24217.5,"sma_60":27886.67,"sma_120":30252.08},{"date":"2025-01-13","open":24550,"high":25000,"low":23950,"close":24250,"volume":53237,"rsi_14":50.0,"sma_20":24265.0,"sma_60":27709.17,"sma_120":30180.0},{"date":"2025-01-14","open":24350,"high":24750,"low":23950,"close":24200,"volume":30626,"rsi_14":56.6,"sma_20":24287.5,"sma_60":27490.83,"sma_120":30114.17},{"date":"2025-01-15","open":24500,"high":24500,"low":23500,"close":23650,"volume":43597,"rsi_14":46.23,"sma_20":24237.5,"sma_60":27280.0,"sma_120":30041.67},{"date":"2025-01-16","open":23950,"high":24300,"low":23700,"close":24050,"volume":29888,"rsi_14":50.89,"sma_20":24192.5,"sma_60":27060.83,"sma_120":29967.08},{"date":"2025-01-17","open":24200,"high":24200,"low":23700,"close":24000,"volume":28116,"rsi_14":54.29,"sma_20":24130.0,"sma_60":26865.83,"sma_120":29890.83},{"date":"2025-01-20","open":24050,"high":24100,"low":23500,"close":23500,"volume":33606,"rsi_14":53.77,"sma_20":24045.0,"sma_60":26660.83,"sma_120":29808.75},{"date":"2025-01-21","open":23450,"high":24050,"low":23350,"close":23350,"volume":23357,"rsi_14":46.39,"sma_20":24000.0,"sma_60":26461.67,"sma_120":29724.58},{"date":"2025-01-22","open":23500,"high":23700,"low":23300,"close":23400,"volume":32861,"rsi_14":50.55,"sma_20":23995.0,"sma_60":26286.67,"sma_120":29642.5},{"date":"2025-01-23","open":23400,"high":23400,"low":22800,"close":22850,"volume":42642,"rsi_14":32.53,"sma_20":23935.0,"sma_60":26099.17,"sma_120":29559.58},{"date":"2025-01-24","open":23100,"high":23350,"low":23000,"close":23150,"volume":18569,"rsi_14":34.88,"sma_20":23895.0,"sma_60":25921.67,"sma_120":29481.67},{"date":"2025-01-31","open":23150,"high":23250,"low":22050,"close":22100,"volume":66612,"rsi_14":26.67,"sma_20":23822.5,"sma_60":25733.33,"sma_120":29394.17},{"date":"2025-02-03","open":22100,"high":22250,"low":21050,"close":21550,"volume":64532,"rsi_14":22.81,"sma_20":23745.0,"sma_60":25510.83,"sma_120":29305.0},{"date":"2025-02-04","open":21600,"high":22350,"low":21600,"close":21900,"volume":32092,"rsi_14":20.0,"sma_20":23655.0,"sma_60":25313.33,"sma_120":29225.42},{"date":"2025-02-05","open":22500,"high":22900,"low":22150,"close":22500,"volume":36296,"rsi_14":30.63,"sma_20":23612.5,"sma_60":25107.5,"sma_120":29145.0},{"date":"2025-02-06","open":22550,"high":23200,"low":22400,"close":22550,"volume":44802,"rsi_14":33.65,"sma_20":23525.0,"sma_60":24910.83,"sma_120":29073.75},{"date":"2025-02-07","open":22600,"high":22650,"low":22300,"close":22350,"volume":18738,"rsi_14":32.71,"sma_20":23420.0,"sma_60":24704.17,"sma_120":29029.58},{"date":"2025-02-10","open":21950,"high":22650,"low":21750,"close":22350,"volume":36674,"rsi_14":36.46,"sma_20":23310.0,"sma_60":24520.0,"sma_120":28973.75},{"date":"2025-02-11","open":22800,"high":22800,"low":22050,"close":22300,"volume":21597,"rsi_14":30.34,"sma_20":23192.5,"sma_60":24335.0,"sma_120":28901.67},{"date":"2025-02-12","open":22300,"high":22500,"low":21900,"close":22000,"volume":35913,"rsi_14":28.72,"sma_20":23032.5,"sma_60":24190.83,"sma_120":28826.67},{"date":"2025-02-13","open":22000,"high":22400,"low":21900,"close":22300,"volume":24617,"rsi_14":36.67,"sma_20":22915.0,"sma_60":24085.83,"sma_120":28751.67},{"date":"2025-02-14","open":22300,"high":22750,"low":22150,"close":22550,"volume":25045,"rsi_14":41.3,"sma_20":22830.0,"sma_60":24000.83,"sma_120":28670.0},{"date":"2025-02-17","open":22550,"high":23050,"low":22550,"close":22750,"volume":43462,"rsi_14":43.16,"sma_20":22757.5,"sma_60":23941.67,"sma_120":28597.92},{"date":"2025-02-18","open":23000,"high":23050,"low":22350,"close":22950,"volume":41313,"rsi_14":51.14,"sma_20":22722.5,"sma_60":23882.5,"sma_120":28522.5},{"date":"2025-02-19","open":23100,"high":23600,"low":22950,"close":23300,"volume":64173,"rsi_14":51.69,"sma_20":22685.0,"sma_60":23835.83,"sma_120":28439.58},{"date":"2025-02-20","open":23300,"high":24650,"low":23150,"close":23800,"volume":206033,"rsi_14":71.79,"sma_20":22675.0,"sma_60":23794.17,"sma_120":28357.92},{"date":"2025-02-21","open":24650,"high":25100,"low":23950,"close":24050,"volume":259722,"rsi_14":84.72,"sma_20":22702.5,"sma_60":23755.0,"sma_120":28280.42},{"date":"2025-02-24","open":24100,"high":24600,"low":23950,"close":24350,"volume":79348,"rsi_14":84.51,"sma_20":22752.5,"sma_60":23728.33,"sma_120":28202.92},{"date":"2025-02-25","open":24150,"high":24300,"low":23600,"close":23700,"volume":59007,"rsi_14":66.67,"sma_20":22767.5,"sma_60":23697.5,"sma_120":28117.5},{"date":"2025-02-26","open":23450,"high":24750,"low":23450,"close":24550,"volume":72590,"rsi_14":72.73,"sma_20":22852.5,"sma_60":23688.33,"sma_120":28037.5},{"date":"2025-02-27","open":24750,"high":24750,"low":23750,"close":23800,"volume":72303,"rsi_14":64.65,"sma_20":22885.0,"sma_60":23660.0,"sma_120":27953.33},{"date":"2025-02-28","open":23450,"high":24100,"low":22400,"close":22550,"volume":95664,"rsi_14":51.61,"sma_20":22907.5,"sma_60":23605.83,"sma_120":27862.92},{"date":"2025-03-04","open":22650,"high":22800,"low":22000,"close":22800,"volume":73883,"rsi_14":53.91,"sma_20":22970.0,"sma_60":23548.33,"sma_120":27768.33},{"date":"2025-03-05","open":23000,"high":24650,"low":22900,"close":23800,"volume":149244,"rsi_14":62.68,"sma_20":23065.0,"sma_60":23519.17,"sma_120":27685.83},{"date":"2025-03-06","open":23800,"high":24800,"low":23400,"close":24200,"volume":80247,"rsi_14":63.19,"sma_20":23150.0,"sma_60":23518.33,"sma_120":27595.42},{"date":"2025-03-07","open":24200,"high":24400,"low":23400,"close":23500,"volume":62544,"rsi_14":56.21,"sma_20":23197.5,"sma_60":23499.17,"sma_120":27507.5},{"date":"2025-03-10","open":23600,"high":24200,"low":22650,"close":23150,"volume":86359,"rsi_14":52.56,"sma_20":23237.5,"sma_60":23488.33,"sma_120":27423.33},{"date":"2025-03-11","open":22350,"high":22900,"low":22000,"close":22650,"volume":79730,"rsi_14":48.15,"sma_20":23252.5,"sma_60":23479.17,"sma_120":27347.5},{"date":"2025-03-12","open":22650,"high":23450,"low":22550,"close":23000,"volume":51422,"rsi_14":48.15,"sma_20":23287.5,"sma_60":23471.67,"sma_120":27280.83},{"date":"2025-03-13","open":23000,"high":23400,"low":22500,"close":22500,"volume":80482,"rsi_14":41.98,"sma_20":23312.5,"sma_60":23492.5,"sma_120":27213.33},{"date":"2025-03-14","open":22700,"high":23550,"low":22550,"close":22950,"volume":66401,"rsi_14":43.37,"sma_20":23345.0,"sma_60":23492.5,"sma_120":27147.92},{"date":"2025-03-17","open":22950,"high":23200,"low":22400,"close":22700,"volume":53589,"rsi_14":40.0,"sma_20":23352.5,"sma_60":23482.5,"sma_120":27060.42},{"date":"2025-03-18","open":23000,"high":23200,"low":22750,"close":23150,"volume":37195,"rsi_14":46.58,"sma_20":23372.5,"sma_60":23472.5,"sma_120":26991.25},{"date":"2025-03-19","open":23250,"high":23400,"low":22800,"close":22800,"volume":34580,"rsi_14":38.41,"sma_20":23365.0,"sma_60":23441.67,"sma_120":26909.58},{"date":"2025-03-20","open":23150,"high":23150,"low":22450,"close":22500,"volume":33467,"rsi_14":40.85,"sma_20":23325.0,"sma_60":23400.83,"sma_120":26825.83},{"date":"2025-03-21","open":22500,"high":22800,"low":22100,"close":22250,"volume":48235,"rsi_14":47.54,"sma_20":23247.5,"sma_60":23350.83,"sma_120":26729.17},{"date":"2025-03-24","open":22200,"high":22450,"low":21800,"close":21950,"volume":57247,"rsi_14":43.09,"sma_20":23142.5,"sma_60":23296.67,"sma_120":26623.75},{"date":"2025-03-25","open":21850,"high":22200,"low":21750,"close":21900,"volume":24083,"rsi_14":31.73,"sma_20":23020.0,"sma_60":23257.5,"sma_120":26517.92},{"date":"2025-03-26","open":21850,"high":22100,"low":21550,"close":21650,"volume":38129,"rsi_14":24.75,"sma_20":22917.5,"sma_60":23226.67,"sma_120":26413.33},{"date":"2025-03-27","open":22000,"high":22000,"low":21350,"close":21350,"volume":31767,"rsi_14":26.88,"sma_20":22757.5,"sma_60":23181.67,"sma_120":26318.75},{"date":"2025-03-28","open":21250,"high":21800,"low":20850,"close":20950,"volume":36309,"rsi_14":26.6,"sma_20":22615.0,"sma_60":23131.67,"sma_120":26218.75},{"date":"2025-03-31","open":20400,"high":20950,"low":20100,"close":20300,"volume":60098,"rsi_14":25.77,"sma_20":22502.5,"sma_60":23077.5,"sma_120":26120.42},{"date":"2025-04-01","open":20300,"high":21700,"low":20300,"close":21450,"volume":30389,"rsi_14":36.28,"sma_20":22435.0,"sma_60":23050.0,"sma_120":26034.17},{"date":"2025-04-02","open":21300,"high":21500,"low":20350,"close":20600,"volume":47175,"rsi_14":34.17,"sma_20":22275.0,"sma_60":22998.33,"sma_120":25943.33},{"date":"2025-04-03","open":20100,"high":20650,"low":20100,"close":20400,"volume":32513,"rsi_14":27.83,"sma_20":22085.0,"sma_60":22949.17,"sma_120":25845.0},{"date":"2025-04-04","open":20050,"high":21350,"low":20000,"close":20950,"volume":42193,"rsi_14":35.54,"sma_20":21957.5,"sma_60":22893.33,"sma_120":25755.0},{"date":"2025-04-07","open":20100,"high":20250,"low":19710,"close":20100,"volume":72315,"rsi_14":26.36,"sma_20":21805.0,"sma_60":22820.83,"sma_120":25655.83},{"date":"2025-04-08","open":20250,"high":20400,"low":19210,"close":19300,"volume":89665,"rsi_14":24.64,"sma_20":21637.5,"sma_60":22733.33,"sma_120":25550.83},{"date":"2025-04-09","open":18800,"high":19290,"low":16940,"close":17120,"volume":243659,"rsi_14":19.36,"sma_20":21343.5,"sma_60":22607.83,"sma_120":25420.17},{"date":"2025-04-10","open":17730,"high":18470,"low":17600,"close":18470,"volume":95740,"rsi_14":30.87,"sma_20":21142.0,"sma_60":22495.67,"sma_120":25282.83},{"date":"2025-04-11","open":18350,"high":18800,"low":17950,"close":18610,"volume":58869,"rsi_14":32.82,"sma_20":20925.0,"sma_60":22395.0,"sma_120":25140.83},{"date":"2025-04-14","open":18650,"high":19250,"low":18650,"close":19250,"volume":37392,"rsi_14":37.15,"sma_20":20752.5,"sma_60":22311.67,"sma_120":25010.42},{"date":"2025-04-15","open":19050,"high":19290,"low":18860,"close":19240,"volume":28364,"rsi_14":38.03,"sma_20":20557.0,"sma_60":22229.0,"sma_120":24859.92},{"date":"2025-04-16","open":19050,"high":20550,"low":18800,"close":19670,"volume":48553,"rsi_14":41.76,"sma_20":20400.5,"sma_60":22162.67,"sma_120":24721.33},{"date":"2025-04-17","open":19660,"high":20650,"low":19660,"close":20450,"volume":40879,"rsi_14":47.64,"sma_20":20298.0,"sma_60":22102.67,"sma_120":24581.75},{"date":"2025-04-18","open":20200,"high":20750,"low":19990,"close":20700,"volume":19758,"rsi_14":51.96,"sma_20":20220.5,"sma_60":22047.67,"sma_120":24456.75},{"date":"2025-04-21","open":20700,"high":21100,"low":20500,"close":21000,"volume":29842,"rsi_14":47.59,"sma_20":20173.0,"sma_60":22006.0,"sma_120":24333.42},{"date":"2025-04-22","open":21150,"high":21700,"low":20850,"close":21450,"volume":28815,"rsi_14":54.76,"sma_20":20150.5,"sma_60":21974.33,"sma_120":24218.0},{"date":"2025-04-23","open":21550,"high":21950,"low":21250,"close":21400,"volume":33342,"rsi_14":55.69,"sma_20":20138.0,"sma_60":21941.0,"sma_120":24113.83},{"date":"2025-04-24","open":21200,"high":21750,"low":21200,"close":21550,"volume":16184,"rsi_14":53.58,"sma_20":20148.0,"sma_60":21919.33,"sma_120":24009.25},{"date":"2025-04-25","open":21450,"high":21700,"low":21200,"close":21200,"volume":17789,"rsi_14":56.98,"sma_20":20160.5,"sma_60":21886.83,"sma_120":23904.25},{"date":"2025-04-28","open":21150,"high":21450,"low":21000,"close":21200,"volume":20341,"rsi_14":63.42,"sma_20":20205.5,"sma_60":21871.83,"sma_120":23802.58},{"date":"2025-04-29","open":21100,"high":21550,"low":21100,"close":21250,"volume":13048,"rsi_14":91.72,"sma_20":20195.5,"sma_60":21866.83,"sma_120":23688.83},{"date":"2025-04-30","open":21050,"high":21350,"low":20600,"close":20600,"volume":18767,"rsi_14":75.06,"sma_20":20195.5,"sma_60":21845.17,"sma_120":23579.25},{"date":"2025-05-02","open":20350,"high":20950,"low":20350,"close":20700,"volume":14712,"rsi_14":74.82,"sma_20":20210.5,"sma_60":21815.17,"sma_120":23461.33},{"date":"2025-05-07","open":22000,"high":22000,"low":19910,"close":20150,"volume":44122,"rsi_14":60.92,"sma_20":20170.5,"sma_60":21775.17,"sma_120":23343.0},{"date":"2025-05-08","open":20000,"high":20350,"low":20000,"close":20050,"volume":11908,"rsi_14":59.62,"sma_20":20168.0,"sma_60":21736.83,"sma_120":23220.5},{"date":"2025-05-09","open":20000,"high":20200,"low":19950,"close":20050,"volume":11838,"rsi_14":55.03,"sma_20":20205.5,"sma_60":21698.5,"sma_120":23109.25},{"date":"2025-05-12","open":20050,"high":20050,"low":19530,"close":19860,"volume":32415,"rsi_14":40.75,"sma_20":20342.5,"sma_60":21657.83,"sma_120":22996.42},{"date":"2025-05-13","open":19860,"high":20400,"low":19860,"close":20050,"volume":21295,"rsi_14":39.62,"sma_20":20421.5,"sma_60":21625.33,"sma_120":22908.08},{"date":"2025-05-14","open":20050,"high":20500,"low":19910,"close":20450,"volume":15477,"rsi_14":41.49,"sma_20":20513.5,"sma_60":21594.5,"sma_120":22840.17},{"date":"2025-05-15","open":20250,"high":21050,"low":20250,"close":20500,"volume":15651,"rsi_14":33.22,"sma_20":20576.0,"sma_60":21560.33,"sma_120":22780.58},{"date":"2025-05-16","open":20350,"high":20600,"low":19650,"close":19830,"volume":35545,"rsi_14":27.25,"sma_20":20605.5,"sma_60":21511.67,"sma_120":22726.67},{"date":"2025-05-19","open":19720,"high":20300,"low":19530,"close":20200,"volume":33171,"rsi_14":31.61,"sma_20":20632.0,"sma_60":21465.83,"sma_120":22674.17},{"date":"2025-05-20","open":20500,"high":20500,"low":19870,"close":19940,"volume":18901,"rsi_14":32.4,"sma_20":20606.5,"sma_60":21409.83,"sma_120":22622.83},{"date":"2025-05-21","open":19740,"high":20550,"low":19740,"close":19930,"volume":31150,"rsi_14":32.31,"sma_20":20568.0,"sma_60":21345.33,"sma_120":22569.75},{"date":"2025-05-22","open":19930,"high":20700,"low":19700,"close":20550,"volume":42600,"rsi_14":41.59,"sma_20":20545.5,"sma_60":21287.0,"sma_120":22521.0},{"date":"2025-05-23","open":20350,"high":20700,"low":20050,"close":20100,"volume":13277,"rsi_14":43.69,"sma_20":20478.0,"sma_60":21216.17,"sma_120":22472.25},{"date":"2025-05-26","open":20700,"high":20700,"low":20200,"close":20200,"volume":17547,"rsi_14":43.69,"sma_20":20418.0,"sma_60":21157.83,"sma_120":22427.67},{"date":"2025-05-27","open":20050,"high":20350,"low":20050,"close":20300,"volume":14666,"rsi_14":52.14,"sma_20":20355.5,"sma_60":21087.0,"sma_120":22387.67},{"date":"2025-05-28","open":20250,"high":20400,"low":20000,"close":20300,"volume":30197,"rsi_14":53.67,"sma_20":20310.5,"sma_60":21028.67,"sma_120":22344.33},{"date":"2025-05-29","open":20450,"high":21000,"low":20200,"close":20550,"volume":50574,"rsi_14":56.83,"sma_20":20278.0,"sma_60":20995.33,"sma_120":22300.58},{"date":"2025-05-30","open":20400,"high":21100,"low":20400,"close":21000,"volume":27985,"rsi_14":64.54,"sma_20":20265.5,"sma_60":20965.33,"sma_120":22256.83},{"date":"2025-06-02","open":21700,"high":23700,"low":21100,"close":22050,"volume":207722,"rsi_14":70.92,"sma_20":20338.0,"sma_60":20936.17,"sma_120":22227.67},{"date":"2025-06-04","open":21750,"high":22500,"low":21750,"close":22350,"volume":44918,"rsi_14":70.3,"sma_20":20420.5,"sma_60":20905.33,"sma_120":22211.83},{"date":"2025-06-05","open":22400,"high":22550,"low":21500,"close":21750,"volume":58674,"rsi_14":61.95,"sma_20":20500.5,"sma_60":20876.17,"sma_120":22187.67},{"date":"2025-06-09","open":21300,"high":22100,"low":21300,"close":21550,"volume":59390,"rsi_14":68.07,"sma_20":20575.5,"sma_60":20849.5,"sma_120":22168.92},{"date":"2025-06-10","open":21500,"high":22050,"low":21150,"close":21950,"volume":88321,"rsi_14":68.27,"sma_20":20670.5,"sma_60":20837.83,"sma_120":22158.5},{"date":"2025-06-11","open":22350,"high":23050,"low":21900,"close":22800,"volume":71348,"rsi_14":76.58,"sma_20":20817.5,"sma_60":20834.5,"sma_120":22153.08},{"date":"2025-06-12","open":22650,"high":23100,"low":21650,"close":22200,"volume":331431,"rsi_14":69.01,"sma_20":20925.0,"sma_60":20829.5,"sma_120":22161.0},{"date":"2025-06-13","open":22200,"high":22400,"low":21100,"close":21400,"volume":94973,"rsi_14":56.91,"sma_20":20972.5,"sma_60":20803.67,"sma_120":22148.08},{"date":"2025-06-16","open":21350,"high":21350,"low":20200,"close":20500,"volume":82637,"rsi_14":53.03,"sma_20":20972.5,"sma_60":20767.0,"sma_120":22124.75},{"date":"2025-06-17","open":20350,"high":20900,"low":20300,"close":20450,"volume":45863,"rsi_14":51.91,"sma_20":21003.5,"sma_60":20722.0,"sma_120":22097.25},{"date":"2025-06-18","open":20400,"high":20500,"low":20050,"close":20150,"volume":35897,"rsi_14":48.89,"sma_20":21001.0,"sma_60":20677.83,"sma_120":22059.75},{"date":"2025-06-19","open":20250,"high":20250,"low":20050,"close":20150,"volume":18311,"rsi_14":48.89,"sma_20":21011.5,"sma_60":20638.67,"sma_120":22019.75},{"date":"2025-06-20","open":20100,"high":20800,"low":20100,"close":20250,"volume":50805,"rsi_14":47.73,"sma_20":21027.5,"sma_60":20605.33,"sma_120":21978.08},{"date":"2025-06-23","open":20250,"high":20250,"low":19750,"close":19820,"volume":44977,"rsi_14":41.03,"sma_20":20991.0,"sma_60":20569.83,"sma_120":21933.25},{"date":"2025-06-24","open":19930,"high":21500,"low":19900,"close":21150,"volume":79958,"rsi_14":43.44,"sma_20":21043.5,"sma_60":20557.33,"sma_120":21907.42},{"date":"2025-06-25","open":21200,"high":21300,"low":20500,"close":21150,"volume":36061,"rsi_14":40.85,"sma_20":21091.0,"sma_60":20549.0,"sma_120":21887.83},{"date":"2025-06-26","open":21400,"high":21400,"low":20600,"close":21000,"volume":17784,"rsi_14":43.86,"sma_20":21126.0,"sma_60":20543.17,"sma_120":21862.42},{"date":"2025-06-27","open":21050,"high":21050,"low":20400,"close":20600,"volume":28346,"rsi_14":42.47,"sma_20":21141.0,"sma_60":20537.33,"sma_120":21834.5},{"date":"2025-06-30","open":20750,"high":20750,"low":20200,"close":20250,"volume":17239,"rsi_14":36.42,"sma_20":21126.0,"sma_60":20536.5,"sma_120":21807.0},{"date":"2025-07-01","open":20250,"high":20450,"low":20200,"close":20200,"volume":36227,"rsi_14":26.19,"sma_20":21086.0,"sma_60":20515.67,"sma_120":21782.83},{"date":"2025-07-02","open":20500,"high":20550,"low":20100,"close":20400,"volume":11790,"rsi_14":32.21,"sma_20":21003.5,"sma_60":20512.33,"sma_120":21755.33},{"date":"2025-07-03","open":20450,"high":21250,"low":20400,"close":21000,"volume":48553,"rsi_14":45.88,"sma_20":20936.0,"sma_60":20522.33,"sma_120":21735.75},{"date":"2025-07-04","open":20800,"high":20900,"low":20400,"close":20500,"volume":34855,"rsi_14":50.0,"sma_20":20873.5,"sma_60":20514.83,"sma_120":21704.08},{"date":"2025-07-07","open":20500,"high":20550,"low":20250,"close":20350,"volume":9710,"rsi_14":48.9,"sma_20":20813.5,"sma_60":20519.0,"sma_120":21669.92},{"date":"2025-07-08","open":20150,"high":20500,"low":20050,"close":20100,"volume":23136,"rsi_14":49.45,"sma_20":20721.0,"sma_60":20532.33,"sma_120":21632.83},{"date":"2025-07-09","open":20100,"high":20550,"low":20050,"close":20350,"volume":22435,"rsi_14":52.1,"sma_20":20598.5,"sma_60":20586.17,"sma_120":21597.0},{"date":"2025-07-10","open":20650,"high":21200,"low":20400,"close":20850,"volume":44245,"rsi_14":55.81,"sma_20":20531.0,"sma_60":20625.83,"sma_120":21560.75},{"date":"2025-07-11","open":20800,"high":21000,"low":20600,"close":20650,"volume":15271,"rsi_14":58.42,"sma_20":20493.5,"sma_60":20659.83,"sma_120":21527.42},{"date":"2025-07-14","open":20750,"high":20950,"low":20500,"close":20500,"volume":10415,"rsi_14":41.33,"sma_20":20493.5,"sma_60":20680.67,"sma_120":21496.17},{"date":"2025-07-15","open":20700,"high":20850,"low":20500,"close":20700,"volume":15944,"rsi_14":44.3,"sma_20":20506.0,"sma_60":20705.0,"sma_120":21467.0},{"date":"2025-07-16","open":20800,"high":20800,"low":20250,"close":20300,"volume":44015,"rsi_14":41.67,"sma_20":20513.5,"sma_60":20715.5,"sma_120":21439.08},{"date":"2025-07-17","open":20400,"high":21500,"low":20300,"close":21450,"volume":56958,"rsi_14":58.59,"sma_20":20578.5,"sma_60":20732.17,"sma_120":21417.42},{"date":"2025-07-18","open":21300,"high":21800,"low":21200,"close":21650,"volume":33897,"rsi_14":64.58,"sma_20":20648.5,"sma_60":20748.0,"sma_120":21397.83},{"date":"2025-07-21","open":21500,"high":21800,"low":21200,"close":21550,"volume":24019,"rsi_14":63.92,"sma_20":20735.0,"sma_60":20757.17,"sma_120":21381.58},{"date":"2025-07-22","open":21600,"high":21900,"low":21150,"close":21300,"volume":29121,"rsi_14":59.18,"sma_20":20742.5,"sma_60":20754.67,"sma_120":21364.5},{"date":"2025-07-23","open":21600,"high":21600,"low":20900,"close":21100,"volume":15197,"rsi_14":51.11,"sma_20":20740.0,"sma_60":20749.67,"sma_120":21345.33},{"date":"2025-07-24","open":21600,"high":21700,"low":21150,"close":21400,"volume":18974,"rsi_14":60.47,"sma_20":20760.0,"sma_60":20747.17,"sma_120":21333.25},{"date":"2025-07-25","open":21600,"high":21600,"low":21050,"close":21200,"volume":14116,"rsi_14":59.77,"sma_20":20790.0,"sma_60":20747.17,"sma_120":21317.0},{"date":"2025-07-28","open":21050,"high":21150,"low":20500,"close":20500,"volume":21234,"rsi_14":54.17,"sma_20":20802.5,"sma_60":20735.5,"sma_120":21303.67},{"date":"2025-07-29","open":20500,"high":20550,"low":20100,"close":20350,"volume":17210,"rsi_14":50.0,"sma_20":20810.0,"sma_60":20720.5,"sma_120":21293.67},{"date":"2025-07-30","open":20450,"high":20450,"low":20150,"close":20400,"volume":15176,"rsi_14":44.71,"sma_20":20810.0,"sma_60":20717.17,"sma_120":21281.17},{"date":"2025-07-31","open":20450,"high":20500,"low":20050,"close":20200,"volume":22170,"rsi_14":44.71,"sma_20":20770.0,"sma_60":20708.83,"sma_120":21262.0},{"date":"2025-08-01","open":20300,"high":20300,"low":19310,"close":19420,"volume":84030,"rsi_14":38.93,"sma_20":20716.0,"sma_60":20696.67,"sma_120":21235.92},{"date":"2025-08-04","open":19400,"high":19610,"low":19020,"close":19420,"volume":31110,"rsi_14":36.32,"sma_20":20669.5,"sma_60":20686.17,"sma_120":21211.5},{"date":"2025-08-05","open":19400,"high":20100,"low":19400,"close":19830,"volume":35948,"rsi_14":44.99,"sma_20":20656.0,"sma_60":20682.5,"sma_120":21190.5},{"date":"2025-08-06","open":19810,"high":20150,"low":19690,"close":19900,"volume":18350,"rsi_14":28.53,"sma_20":20633.5,"sma_60":20683.17,"sma_120":21170.5},{"date":"2025-08-07","open":20050,"high":20050,"low":19790,"close":19810,"volume":16921,"rsi_14":23.71,"sma_20":20581.5,"sma_60":20679.17,"sma_120":21152.25},{"date":"2025-08-08","open":19690,"high":20100,"low":19690,"close":19990,"volume":20709,"rsi_14":28.21,"sma_20":20548.5,"sma_60":20671.5,"sma_120":21133.0},{"date":"2025-08-11","open":19980,"high":20050,"low":19720,"close":19930,"volume":16518,"rsi_14":29.79,"sma_20":20520.0,"sma_60":20662.0,"sma_120":21111.17},{"date":"2025-08-12","open":19910,"high":20100,"low":19680,"close":19750,"volume":26253,"rsi_14":29.97,"sma_20":20472.5,"sma_60":20660.67,"sma_120":21086.17},{"date":"2025-08-13","open":19860,"high":20300,"low":19750,"close":20200,"volume":24135,"rsi_14":32.95,"sma_20":20467.5,"sma_60":20660.67,"sma_120":21063.25},{"date":"2025-08-14","open":20200,"high":20550,"low":20150,"close":20200,"volume":18672,"rsi_14":34.94,"sma_20":20405.0,"sma_60":20665.0,"sma_120":21037.42},{"date":"2025-08-18","open":20150,"high":20350,"low":19790,"close":19870,"volume":13172,"rsi_14":39.32,"sma_20":20316.0,"sma_60":20664.0,"sma_120":21004.67},{"date":"2025-08-19","open":19860,"high":20100,"low":19370,"close":19380,"volume":34001,"rsi_14":35.26,"sma_20":20207.5,"sma_60":20644.5,"sma_120":20965.75},{"date":"2025-08-20","open":19350,"high":19350,"low":18720,"close":19110,"volume":34094,"rsi_14":31.62,"sma_20":20098.0,"sma_60":20628.0,"sma_120":20922.08},{"date":"2025-08-21","open":19120,"high":19170,"low":18670,"close":18750,"volume":28846,"rsi_14":30.25,"sma_20":19980.5,"sma_60":20603.83,"sma_120":20880.83},{"date":"2025-08-22","open":18870,"high":18980,"low":18550,"close":18880,"volume":19562,"rsi_14":41.06,"sma_20":19854.5,"sma_60":20580.17,"sma_120":20833.58},{"date":"2025-08-25","open":18900,"high":19320,"low":18900,"close":19110,"volume":16670,"rsi_14":45.23,"sma_20":19750.0,"sma_60":20560.33,"sma_120":20794.5},{"date":"2025-08-26","open":18800,"high":19400,"low":18800,"close":19300,"volume":13978,"rsi_14":41.25,"sma_20":19690.0,"sma_60":20539.5,"sma_120":20767.42},{"date":"2025-08-27","open":19180,"high":19320,"low":19070,"close":19160,"volume":15165,"rsi_14":38.06,"sma_20":19630.5,"sma_60":20508.83,"sma_120":20737.08},{"date":"2025-08-28","open":19060,"high":19140,"low":19020,"close":19020,"volume":13814,"rsi_14":37.46,"sma_20":19561.5,"sma_60":20458.33,"sma_120":20697.25},{"date":"2025-08-29","open":19330,"high":19330,"low":18800,"close":18850,"volume":19119,"rsi_14":31.85,"sma_20":19494.0,"sma_60":20400.0,"sma_120":20652.67},{"date":"2025-09-01","open":18870,"high":18980,"low":18210,"close":18280,"volume":28829,"rsi_14":27.4,"sma_20":19437.0,"sma_60":20342.17,"sma_120":20609.17},{"date":"2025-09-02","open":18450,"high":18850,"low":18240,"close":18850,"volume":10340,"rsi_14":38.86,"sma_20":19408.5,"sma_60":20297.17,"sma_120":20573.33},{"date":"2025-09-03","open":18710,"high":19060,"low":18670,"close":19060,"volume":17105,"rsi_14":35.0,"sma_20":19370.0,"sma_60":20249.0,"sma_120":20543.42},{"date":"2025-09-04","open":19090,"high":19200,"low":18900,"close":19140,"volume":14392,"rsi_14":36.34,"sma_20":19332.0,"sma_60":20188.0,"sma_120":20511.25},{"date":"2025-09-05","open":19130,"high":19350,"low":19010,"close":19330,"volume":18394,"rsi_14":42.78,"sma_20":19308.0,"sma_60":20140.17,"sma_120":20484.83},{"date":"2025-09-08","open":19330,"high":20050,"low":19330,"close":19770,"volume":35073,"rsi_14":55.28,"sma_20":19297.0,"sma_60":20113.0,"sma_120":20458.33},{"date":"2025-09-09","open":19790,"high":19980,"low":19590,"close":19890,"volume":17200,"rsi_14":61.02,"sma_20":19295.0,"sma_60":20102.83,"sma_120":20434.92},{"date":"2025-09-10","open":20100,"high":20100,"low":19840,"close":19910,"volume":14567,"rsi_14":68.12,"sma_20":19303.0,"sma_60":20093.83,"sma_120":20407.92},{"date":"2025-09-11","open":19910,"high":20300,"low":19770,"close":19930,"volume":57035,"rsi_14":66.99,"sma_20":19289.5,"sma_60":20090.17,"sma_120":20384.0},{"date":"2025-09-12","open":20000,"high":20600,"low":20000,"close":20500,"volume":29947,"rsi_14":70.26,"sma_20":19304.5,"sma_60":20096.0,"sma_120":20367.33},{"date":"2025-09-15","open":20300,"high":20400,"low":19980,"close":20150,"volume":13882,"rsi_14":61.84,"sma_20":19318.5,"sma_60":20094.33,"sma_120":20349.83},{"date":"2025-09-16","open":20000,"high":20350,"low":19880,"close":20200,"volume":16386,"rsi_14":64.86,"sma_20":19359.5,"sma_60":20100.67,"sma_120":20335.25},{"date":"2025-09-17","open":20300,"high":20350,"low":19840,"close":20050,"volume":30044,"rsi_14":64.67,"sma_20":19406.5,"sma_60":20082.33,"sma_120":20319.83},{"date":"2025-09-18","open":20020,"high":20220,"low":19930,"close":19980,"volume":24127,"rsi_14":66.18,"sma_20":19467.0,"sma_60":20062.5,"sma_120":20305.75},{"date":"2025-09-19","open":20200,"high":20550,"low":19960,"close":20550,"volume":42789,"rsi_14":82.9,"sma_20":19550.5,"sma_60":20055.0,"sma_120":20299.08},{"date":"2025-09-22","open":20550,"high":20750,"low":20300,"close":20600,"volume":18597,"rsi_14":79.86,"sma_20":19625.0,"sma_60":20055.0,"sma_120":20296.17},{"date":"2025-09-23","open":20350,"high":20600,"low":19980,"close":20350,"volume":26541,"rsi_14":71.72,"sma_20":19677.5,"sma_60":20056.67,"sma_120":20296.58},{"date":"2025-09-24","open":20400,"high":20450,"low":19900,"close":20100,"volume":24470,"rsi_14":65.29,"sma_20":19724.5,"sma_60":20055.0,"sma_120":20285.33},{"date":"2025-09-25","open":20150,"high":20150,"low":19770,"close":19830,"volume":27860,"rsi_14":57.76,"sma_20":19765.0,"sma_60":20045.5,"sma_120":20278.92},{"date":"2025-09-26","open":19980,"high":19980,"low":18910,"close":19200,"volume":57961,"rsi_14":41.64,"sma_20":19782.5,"sma_60":20015.5,"sma_120":20268.92},{"date":"2025-09-29","open":19180,"high":19300,"low":19000,"close":19070,"volume":22357,"rsi_14":38.01,"sma_20":19822.0,"sma_60":19991.67,"sma_120":20253.25},{"date":"2025-09-30","open":19100,"high":19200,"low":18810,"close":18960,"volume":30313,"rsi_14":36.47,"sma_20":19827.5,"sma_60":19968.5,"sma_120":20243.75},{"date":"2025-10-01","open":19100,"high":19740,"low":19030,"close":19700,"volume":50123,"rsi_14":47.28,"sma_20":19859.5,"sma_60":19961.83,"sma_120":20247.08},{"date":"2025-10-02","open":19790,"high":20250,"low":19700,"close":20200,"volume":26461,"rsi_14":46.39,"sma_20":19912.5,"sma_60":19959.33,"sma_120":20272.75},{"date":"2025-10-10","open":20200,"high":20250,"low":19860,"close":20050,"volume":38169,"rsi_14":48.74,"sma_20":19948.5,"sma_60":19946.0,"sma_120":20285.92},{"date":"2025-10-13","open":19570,"high":20400,"low":19570,"close":19950,"volume":24684,"rsi_14":46.88,"sma_20":19957.5,"sma_60":19934.33,"sma_120":20297.08},{"date":"2025-10-14","open":19750,"high":20800,"low":19670,"close":19800,"volume":35995,"rsi_14":46.88,"sma_20":19953.0,"sma_60":19922.67,"sma_120":20301.67},{"date":"2025-10-15","open":19720,"high":20200,"low":19710,"close":20150,"volume":27985,"rsi_14":52.22,"sma_20":19965.0,"sma_60":19913.5,"sma_120":20309.25},{"date":"2025-10-16","open":20100,"high":20500,"low":20000,"close":20200,"volume":35827,"rsi_14":45.31,"sma_20":19978.5,"sma_60":19911.83,"sma_120":20313.67},{"date":"2025-10-17","open":22100,"high":23600,"low":21200,"close":22000,"volume":302878,"rsi_14":62.77,"sma_20":20053.5,"sma_60":19921.0,"sma_120":20326.58},{"date":"2025-10-20","open":22650,"high":22650,"low":21600,"close":22150,"volume":55271,"rsi_14":66.73,"sma_20":20153.5,"sma_60":19929.33,"sma_120":20338.67},{"date":"2025-10-21","open":22150,"high":22825,"low":20700,"close":21650,"volume":66722,"rsi_14":63.77,"sma_20":20226.0,"sma_60":19931.0,"sma_120":20344.08},{"date":"2025-10-22","open":21250,"high":21350,"low":20800,"close":21250,"volume":35819,"rsi_14":62.33,"sma_20":20286.0,"sma_60":19930.17,"sma_120":20342.42},{"date":"2025-10-23","open":21550,"high":22200,"low":21050,"close":21050,"volume":49163,"rsi_14":67.35,"sma_20":20340.5,"sma_60":19929.33,"sma_120":20339.5},{"date":"2025-10-24","open":21300,"high":21300,"low":20600,"close":20800,"volume":31396,"rsi_14":65.87,"sma_20":20353.0,"sma_60":19919.33,"sma_120":20333.25},{"date":"2025-10-27","open":21200,"high":23600,"low":21000,"close":23450,"volume":226342,"rsi_14":78.1,"sma_20":20495.5,"sma_60":19956.83,"sma_120":20352.0},{"date":"2025-10-28","open":23000,"high":23100,"low":22400,"close":22900,"volume":67411,"rsi_14":70.51,"sma_20":20623.0,"sma_60":19996.83,"sma_120":20366.17},{"date":"2025-10-29","open":22900,"high":22900,"low":22000,"close":22450,"volume":58300,"rsi_14":64.52,"sma_20":20740.5,"sma_60":20031.83,"sma_120":20376.17},{"date":"2025-10-30","open":22450,"high":22500,"low":21400,"close":21400,"volume":57558,"rsi_14":57.8,"sma_20":20819.0,"sma_60":20048.5,"sma_120":20382.83},{"date":"2025-10-31","open":21700,"high":23200,"low":21550,"close":22950,"volume":96382,"rsi_14":64.85,"sma_20":21006.5,"sma_60":20094.33,"sma_120":20401.58},{"date":"2025-11-03","open":26800,"high":26800,"low":24600,"close":24850,"volume":243287,"rsi_14":71.31,"sma_20":21295.5,"sma_60":20184.83,"sma_120":20440.75},{"date":"2025-11-04","open":24700,"high":26200,"low":24250,"close":25450,"volume":179070,"rsi_14":71.9,"sma_20":21620.0,"sma_60":20285.33,"sma_120":20485.75},{"date":"2025-11-05","open":26400,"high":26950,"low":24900,"close":26000,"volume":197486,"rsi_14":73.02,"sma_20":21935.0,"sma_60":20388.17,"sma_120":20535.33},{"date":"2025-11-06","open":26050,"high":26100,"low":24800,"close":25150,"volume":87220,"rsi_14":63.52,"sma_20":22182.5,"sma_60":20475.67,"sma_120":20579.42},{"date":"2025-11-07","open":24300,"high":24650,"low":23350,"close":23450,"volume":82548,"rsi_14":54.92,"sma_20":22352.5,"sma_60":20536.33,"sma_120":20607.75},{"date":"2025-11-10","open":24200,"high":24750,"low":24100,"close":24400,"volume":53281,"rsi_14":60.07,"sma_20":22575.0,"sma_60":20609.83,"sma_120":20640.67},{"date":"2025-11-11","open":24500,"high":24750,"low":23700,"close":24100,"volume":52799,"rsi_14":60.52,"sma_20":22790.0,"sma_60":20679.33,"sma_120":20670.67},{"date":"2025-11-12","open":25000,"high":25750,"low":24650,"close":25650,"volume":109181,"rsi_14":65.44,"sma_20":23065.0,"sma_60":20777.67,"sma_120":20719.17},{"date":"2025-11-13","open":26400,"high":26400,"low":25450,"close":25650,"volume":104779,"rsi_14":66.55,"sma_20":23337.5,"sma_60":20868.5,"sma_120":20764.58},{"date":"2025-11-14","open":24700,"high":26150,"low":24700,"close":24950,"volume":70828,"rsi_14":55.91,"sma_20":23485.0,"sma_60":20947.67,"sma_120":20806.33},{"date":"2025-11-17","open":24650,"high":24750,"low":23850,"close":24650,"volume":63265,"rsi_14":57.03,"sma_20":23610.0,"sma_60":21027.33,"sma_120":20845.67},{"date":"2025-11-18","open":24450,"high":24450,"low":23350,"close":23400,"volume":44253,"rsi_14":53.58,"sma_20":23697.5,"sma_60":21094.33,"sma_120":20869.42},{"date":"2025-11-19","open":23650,"high":23650,"low":22550,"close":22800,"volume":31380,"rsi_14":55.47,"sma_20":23775.0,"sma_60":21155.83,"sma_120":20891.92},{"date":"2025-11-20","open":23150,"high":24450,"low":23150,"close":24150,"volume":34849,"rsi_14":54.76,"sma_20":23930.0,"sma_60":21245.83,"sma_120":20924.83},{"date":"2025-11-21","open":23050,"high":23850,"low":23050,"close":23250,"volume":29670,"rsi_14":43.1,"sma_20":24052.5,"sma_60":21318.67,"sma_120":20949.42},{"date":"2025-11-24","open":24850,"high":26100,"low":24250,"close":24850,"volume":151532,"rsi_14":47.62,"sma_20":24122.5,"sma_60":21414.33,"sma_120":20987.33},{"date":"2025-11-25","open":25300,"high":25400,"low":23800,"close":23900,"volume":79296,"rsi_14":41.92,"sma_20":24172.5,"sma_60":21491.0,"sma_120":21015.25},{"date":"2025-11-26","open":24400,"high":25400,"low":24100,"close":24750,"volume":68432,"rsi_14":48.46,"sma_20":24287.5,"sma_60":21584.17,"sma_120":21046.5},{"date":"2025-11-27","open":25000,"high":25000,"low":24400,"close":24600,"volume":42363,"rsi_14":55.02,"sma_20":24447.5,"sma_60":21677.17,"sma_120":21067.75},{"date":"2025-11-28","open":25100,"high":26300,"low":24850,"close":26300,"volume":142588,"rsi_14":57.79,"sma_20":24615.0,"sma_60":21801.33,"sma_120":21100.67},{"date":"2025-12-01","open":27000,"high":27200,"low":26050,"close":26400,"volume":150339,"rsi_14":59.58,"sma_20":24692.5,"sma_60":21936.67,"sma_120":21139.42},{"date":"2025-12-02","open":26350,"high":26850,"low":25650,"close":26650,"volume":80000,"rsi_14":54.67,"sma_20":24752.5,"sma_60":22066.67,"sma_120":21181.92},{"date":"2025-12-03","open":27100,"high":27100,"low":26500,"close":27000,"volume":63521,"rsi_14":56.11,"sma_20":24802.5,"sma_60":22199.0,"sma_120":21224.0},{"date":"2025-12-04","open":27250,"high":27250,"low":26000,"close":26900,"volume":94025,"rsi_14":59.33,"sma_20":24890.0,"sma_60":22328.33,"sma_120":21258.17},{"date":"2025-12-05","open":26600,"high":26600,"low":25800,"close":26100,"volume":69717,"rsi_14":56.62,"sma_20":25022.5,"sma_60":22441.17,"sma_120":21290.67},{"date":"2025-12-08","open":26200,"high":26250,"low":25300,"close":25550,"volume":52379,"rsi_14":60.49,"sma_20":25080.0,"sma_60":22537.5,"sma_120":21325.25},{"date":"2025-12-09","open":25600,"high":26350,"low":25450,"close":25950,"volume":63725,"rsi_14":65.67,"sma_20":25172.5,"sma_60":22638.5,"sma_120":21370.67},{"date":"2025-12-10","open":26050,"high":26350,"low":25350,"close":25850,"volume":50373,"rsi_14":59.66,"sma_20":25182.5,"sma_60":22737.5,"sma_120":21415.67},{"date":"2025-12-11","open":26050,"high":27950,"low":26050,"close":27500,"volume":284727,"rsi_14":72.25,"sma_20":25275.0,"sma_60":22863.67,"sma_120":21476.92},{"date":"2025-12-12","open":27200,"high":27250,"low":26200,"close":26650,"volume":118462,"rsi_14":60.23,"sma_20":25360.0,"sma_60":22966.17,"sma_120":21531.08},{"date":"2025-12-15","open":26000,"high":26750,"low":25800,"close":26300,"volume":62539,"rsi_14":64.63,"sma_20":25442.5,"sma_60":23068.67,"sma_120":21581.5},{"date":"2025-12-16","open":27750,"high":28450,"low":26300,"close":27100,"volume":234537,"rsi_14":64.42,"sma_20":25627.5,"sma_60":23183.67,"sma_120":21642.17},{"date":"2025-12-17","open":27100,"high":27250,"low":25250,"close":25900,"volume":119013,"rsi_14":57.07,"sma_20":25782.5,"sma_60":23281.17,"sma_120":21681.75},{"date":"2025-12-18","open":25700,"high":25700,"low":24300,"close":24800,"volume":81758,"rsi_14":41.28,"sma_20":25815.0,"sma_60":23361.83,"sma_120":21712.17},{"date":"2025-12-19","open":25200,"high":27150,"low":24850,"close":26400,"volume":164577,"rsi_14":50.0,"sma_20":25972.5,"sma_60":23459.33,"sma_120":21757.17},{"date":"2025-12-22","open":27700,"high":28150,"low":26050,"close":26900,"volume":135989,"rsi_14":51.21,"sma_20":26075.0,"sma_60":23564.33,"sma_120":21809.67},{"date":"2025-12-23","open":26900,"high":27200,"low":25750,"close":26150,"volume":79995,"rsi_14":46.05,"sma_20":26187.5,"sma_60":23661.0,"sma_120":21858.83},{"date":"2025-12-24","open":26500,"high":26500,"low":25250,"close":25250,"volume":56693,"rsi_14":42.86,"sma_20":26212.5,"sma_60":23746.83,"sma_120":21900.92},{"date":"2025-12-26","open":25500,"high":25800,"low":24850,"close":25650,"volume":44622,"rsi_14":47.98,"sma_20":26265.0,"sma_60":23843.83,"sma_120":21944.67},{"date":"2025-12-29","open":25650,"high":25650,"low":25050,"close":25200,"volume":32148,"rsi_14":48.42,"sma_20":26210.0,"sma_60":23943.83,"sma_120":21979.67},{"date":"2025-12-30","open":25200,"high":25250,"low":24600,"close":24850,"volume":34894,"rsi_14":45.0,"sma_20":26132.5,"sma_60":24040.17,"sma_120":22015.92},{"date":"2026-01-02","open":24850,"high":25500,"low":24700,"close":24850,"volume":40635,"rsi_14":45.41,"sma_20":26042.5,"sma_60":24138.33,"sma_120":22053.42},{"date":"2026-01-05","open":24500,"high":25200,"low":24450,"close":25200,"volume":32963,"rsi_14":38.02,"sma_20":25952.5,"sma_60":24230.0,"sma_120":22095.92},{"date":"2026-01-06","open":25200,"high":25300,"low":24100,"close":24300,"volume":53757,"rsi_14":37.82,"sma_20":25822.5,"sma_60":24298.33,"sma_120":22128.83},{"date":"2026-01-07","open":24150,"high":24300,"low":23400,"close":24050,"volume":59543,"rsi_14":38.22,"sma_20":25720.0,"sma_60":24365.0,"sma_120":22155.5},{"date":"2026-01-08","open":24050,"high":24350,"low":23350,"close":24150,"volume":72029,"rsi_14":33.33,"sma_20":25650.0,"sma_60":24435.0,"sma_120":22184.67},{"date":"2026-01-09","open":24050,"high":24100,"low":23350,"close":23550,"volume":42746,"rsi_14":35.76,"sma_20":25530.0,"sma_60":24497.5,"sma_120":22210.08},{"date":"2026-01-12","open":23350,"high":23700,"low":22900,"close":23400,"volume":41550,"rsi_14":40.41,"sma_20":25407.5,"sma_60":24551.67,"sma_120":22232.58},{"date":"2026-01-13","open":23300,"high":23600,"low":23000,"close":23150,"volume":41053,"rsi_14":22.69,"sma_20":25190.0,"sma_60":24600.83,"sma_120":22256.33},{"date":"2026-01-14","open":23200,"high":23500,"low":22700,"close":22850,"volume":33682,"rsi_14":14.78,"sma_20":25000.0,"sma_60":24615.0,"sma_120":22268.0},{"date":"2026-01-15","open":22900,"high":23550,"low":22900,"close":23150,"volume":40967,"rsi_14":21.7,"sma_20":24842.5,"sma_60":24631.67,"sma_120":22280.5},{"date":"2026-01-16","open":23000,"high":23750,"low":23000,"close":23450,"volume":53424,"rsi_14":24.42,"sma_20":24537.5,"sma_60":24698.33,"sma_120":22296.33},{"date":"2026-01-19","open":23200,"high":23450,"low":22550,"close":22650,"volume":50871,"rsi_14":22.58,"sma_20":24430.0,"sma_60":24725.0,"sma_120":22307.58},{"date":"2026-01-20","open":22500,"high":23600,"low":22500,"close":23350,"volume":57294,"rsi_14":35.0,"sma_20":24277.5,"sma_60":24767.5,"sma_120":22326.33},{"date":"2026-01-21","open":22600,"high":22900,"low":21700,"close":22050,"volume":95826,"rsi_14":27.78,"sma_20":24035.0,"sma_60":24744.17,"sma_120":22331.75},{"date":"2026-01-22","open":22250,"high":22400,"low":21700,"close":22200,"volume":41223,"rsi_14":25.41,"sma_20":23837.5,"sma_60":24732.5,"sma_120":22340.08},{"date":"2026-01-23","open":22550,"high":23300,"low":22000,"close":23050,"volume":51701,"rsi_14":39.67,"sma_20":23727.5,"sma_60":24742.5,"sma_120":22361.33},{"date":"2026-01-26","open":23500,"high":24400,"low":23500,"close":24300,"volume":75284,"rsi_14":51.77,"sma_20":23660.0,"sma_60":24790.83,"sma_120":22394.25},{"date":"2026-01-27","open":23800,"high":26250,"low":23800,"close":26000,"volume":193206,"rsi_14":60.69,"sma_20":23700.0,"sma_60":24841.67,"sma_120":22440.92},{"date":"2026-01-28","open":26300,"high":26500,"low":25700,"close":26150,"volume":88063,"rsi_14":65.85,"sma_20":23765.0,"sma_60":24863.33,"sma_120":22490.5},{"date":"2026-01-29","open":26850,"high":28200,"low":26350,"close":27200,"volume":272288,"rsi_14":70.88,"sma_20":23882.5,"sma_60":24892.5,"sma_120":22555.33},{"date":"2026-01-30","open":26950,"high":27300,"low":25950,"close":26800,"volume":98371,"rsi_14":69.73,"sma_20":23962.5,"sma_60":24905.83,"sma_120":22616.83},{"date":"2026-02-02","open":26150,"high":26450,"low":25300,"close":25500,"volume":76127,"rsi_14":62.93,"sma_20":24022.5,"sma_60":24911.67,"sma_120":22664.08},{"date":"2026-02-03","open":26000,"high":26450,"low":25450,"close":26200,"volume":40060,"rsi_14":64.32,"sma_20":24130.0,"sma_60":24957.5,"sma_120":22716.58},{"date":"2026-02-04","open":25700,"high":26850,"low":25700,"close":26200,"volume":57381,"rsi_14":63.29,"sma_20":24232.5,"sma_60":25003.33,"sma_120":22769.83},{"date":"2026-02-05","open":26350,"high":26350,"low":25350,"close":25400,"volume":36731,"rsi_14":58.74,"sma_20":24325.0,"sma_60":25020.0,"sma_120":22814.92},{"date":"2026-02-06","open":24850,"high":24850,"low":23850,"close":24350,"volume":53285,"rsi_14":57.46,"sma_20":24372.5,"sma_60":25024.17,"sma_120":22851.75},{"date":"2026-02-09","open":24750,"high":25650,"low":24300,"close":25100,"volume":53404,"rsi_14":57.64,"sma_20":24470.0,"sma_60":25015.0,"sma_120":22896.33},{"date":"2026-02-10","open":25350,"high":26300,"low":25150,"close":25550,"volume":60243,"rsi_14":66.51,"sma_20":24605.0,"sma_60":25013.33,"sma_120":22940.92},{"date":"2026-02-11","open":25800,"high":26000,"low":25150,"close":25450,"volume":29785,"rsi_14":65.4,"sma_20":24720.0,"sma_60":25021.67,"sma_120":22984.67},{"date":"2026-02-12","open":25600,"high":25650,"low":24950,"close":25300,"volume":57144,"rsi_14":61.42,"sma_20":24812.5,"sma_60":25032.5,"sma_120":23029.92},{"date":"2026-02-13","open":25300,"high":25300,"low":24400,"close":24450,"volume":33208,"rsi_14":50.79,"sma_20":24862.5,"sma_60":25050.0,"sma_120":23072.17},{"date":"2026-02-19","open":24750,"high":24850,"low":23800,"close":24600,"volume":40310,"rsi_14":41.14,"sma_20":24960.0,"sma_60":25080.0,"sma_120":23117.92},{"date":"2026-02-20","open":24600,"high":24850,"low":24050,"close":24350,"volume":24150,"rsi_14":38.75,"sma_20":25010.0,"sma_60":25083.33,"sma_120":23164.58},{"date":"2026-02-23","open":24550,"high":25300,"low":24250,"close":25200,"volume":42034,"rsi_14":37.18,"sma_20":25167.5,"sma_60":25115.83,"sma_120":23217.25},{"date":"2026-02-24","open":25700,"high":25850,"low":25100,"close":25550,"volume":45617,"rsi_14":41.94,"sma_20":25335.0,"sma_60":25127.5,"sma_120":23270.92},{"date":"2026-02-25","open":25750,"high":25950,"low":25050,"close":25400,"volume":45489,"rsi_14":49.24,"sma_20":25452.5,"sma_60":25152.5,"sma_120":23321.75},{"date":"2026-02-26","open":25400,"high":25450,"low":24200,"close":24500,"volume":60934,"rsi_14":37.5,"sma_20":25470.0,"sma_60":24319.17,"sma_120":24938.33},{"date":"2026-02-27","open":25700,"high":25800,"low":24800,"close":25300,"volume":78688,"rsi_14":44.08,"sma_20":25427.5,"sma_60":25160.0,"sma_120":23418.58},{"date":"2026-03-03","open":25150,"high":27650,"low":24250,"close":25700,"volume":208769,"rsi_14":52.08,"sma_20":25405.0,"sma_60":25150.0,"sma_120":23475.67},{"date":"2026-03-04","open":24250,"high":24700,"low":21750,"close":21850,"volume":143443,"rsi_14":37.5,"sma_20":25137.5,"sma_60":25074.17,"sma_120":23505.42},{"date":"2026-03-05","open":22650,"high":24600,"low":22650,"close":24300,"volume":86734,"rsi_14":46.58,"sma_20":25012.5,"sma_60":25035.0,"sma_120":23550.83},{"date":"2026-03-06","open":23650,"high":26150,"low":23650,"close":26100,"volume":82440,"rsi_14":52.11,"sma_20":25042.5,"sma_60":25020.0,"sma_120":23609.5},{"date":"2026-03-09","open":24400,"high":25050,"low":23550,"close":24200,"volume":53744,"rsi_14":45.79,"sma_20":24942.5,"sma_60":24975.0,"sma_120":23651.67},{"date":"2026-03-10","open":24950,"high":25050,"low":23850,"close":24100,"volume":45051,"rsi_14":45.95,"sma_20":24837.5,"sma_60":24941.67,"sma_120":23691.42},{"date":"2026-03-11","open":24350,"high":26450,"low":24300,"close":25650,"volume":72363,"rsi_14":53.87,"sma_20":24850.0,"sma_60":24943.33,"sma_120":23740.42},{"date":"2026-03-12","open":26200,"high":26350,"low":25550,"close":26050,"volume":32479,"rsi_14":54.6,"sma_20":24935.0,"sma_60":24945.0,"sma_120":23791.75},{"date":"2026-03-13","open":25350,"high":26900,"low":25200,"close":26550,"volume":56594,"rsi_14":56.88,"sma_20":25007.5,"sma_60":24956.67,"sma_120":23847.08},{"date":"2026-03-16","open":27950,"high":27950,"low":25850,"close":26100,"volume":98481,"rsi_14":52.88,"sma_20":25035.0,"sma_60":24389.17,"sma_120":25058.75},{"date":"2026-03-17","open":26700,"high":26700,"low":25600,"close":26200,"volume":54557,"rsi_14":52.12,"sma_20":25072.5,"sma_60":24925.83,"sma_120":23946.0},{"date":"2026-03-18","open":26150,"high":27250,"low":26150,"close":26550,"volume":61038,"rsi_14":53.7,"sma_20":25135.0,"sma_60":24930.0,"sma_120":23999.33},{"date":"2026-03-19","open":25500,"high":25850,"low":25300,"close":25450,"volume":34160,"rsi_14":53.02,"sma_20":25185.0,"sma_60":24902.5,"sma_120":24043.08},{"date":"2026-03-20","open":25450,"high":26000,"low":25250,"close":25250,"volume":33235,"rsi_14":49.83,"sma_20":25217.5,"sma_60":24891.67,"sma_120":24086.42},{"date":"2026-03-23","open":23900,"high":24500,"low":22950,"close":23000,"volume":81445,"rsi_14":42.06,"sma_20":25150.0,"sma_60":24861.67,"sma_120":24111.75},{"date":"2026-03-24","open":23600,"high":23950,"low":23100,"close":23450,"volume":26266,"rsi_14":55.88,"sma_20":25062.5,"sma_60":24812.5,"sma_120":24135.92},{"date":"2026-03-25","open":23650,"high":24500,"low":23600,"close":24150,"volume":29230,"rsi_14":49.37,"sma_20":24992.5,"sma_60":24766.67,"sma_120":24165.5},{"date":"2026-03-26","open":24500,"high":25750,"low":24300,"close":24400,"volume":63649,"rsi_14":41.75,"sma_20":24942.5,"sma_60":24737.5,"sma_120":24199.25},{"date":"2026-03-27","open":24950,"high":25750,"low":24100,"close":25450,"volume":63000,"rsi_14":56.61,"sma_20":24990.0,"sma_60":24740.83,"sma_120":24243.83},{"date":"2026-03-30","open":24250,"high":24550,"low":23800,"close":23850,"volume":39440,"rsi_14":48.86,"sma_20":24917.5,"sma_60":24710.83,"sma_120":24277.33},{"date":"2026-03-31","open":24000,"high":24100,"low":22650,"close":23150,"volume":46845,"rsi_14":37.62,"sma_20":24790.0,"sma_60":24676.67,"sma_120":24310.25},{"date":"2026-04-01","open":23950,"high":24950,"low":23750,"close":24650,"volume":30961,"rsi_14":43.75,"sma_20":24930.0,"sma_60":24673.33,"sma_120":24356.75},{"date":"2026-04-02","open":24500,"high":24850,"low":22700,"close":22900,"volume":62378,"rsi_14":35.34,"sma_20":24860.0,"sma_60":24640.83,"sma_120":24389.58},{"date":"2026-04-03","open":23400,"high":23400,"low":22800,"close":22900,"volume":30716,"rsi_14":36.67,"sma_20":24700.0,"sma_60":24602.5,"sma_120":24416.25},{"date":"2026-04-06","open":23000,"high":23000,"low":22350,"close":22450,"volume":28909,"rsi_14":34.82,"sma_20":24612.5,"sma_60":24571.67,"sma_120":24435.0},{"date":"2026-04-07","open":23250,"high":23550,"low":22500,"close":22650,"volume":22929,"rsi_14":34.02,"sma_20":24540.0,"sma_60":24548.33,"sma_120":24456.67},{"date":"2026-04-08","open":23450,"high":23500,"low":22850,"close":23100,"volume":25863,"rsi_14":39.83,"sma_20":24412.5,"sma_60":24530.83,"sma_120":24482.92},{"date":"2026-04-09","open":23350,"high":23350,"low":22700,"close":22850,"volume":18897,"rsi_14":39.66,"sma_20":24252.5,"sma_60":24519.17,"sma_120":24508.33},{"date":"2026-04-10","open":23050,"high":23350,"low":22800,"close":23100,"volume":15376,"rsi_14":50.52,"sma_20":24080.0,"sma_60":24514.17,"sma_120":24532.92},{"date":"2026-04-13","open":22700,"high":23400,"low":22700,"close":23200,"volume":18726,"rsi_14":48.65,"sma_20":23935.0,"sma_60":24515.0,"sma_120":24557.92},{"date":"2026-04-14","open":23500,"high":23750,"low":23300,"close":23500,"volume":15000,"rsi_14":46.33,"sma_20":23800.0,"sma_60":24525.83,"sma_120":24570.42},{"date":"2026-04-15","open":23700,"high":24200,"low":23600,"close":24100,"volume":32263,"rsi_14":48.37,"sma_20":23677.5,"sma_60":24541.67,"sma_120":24586.67},{"date":"2026-04-16","open":24450,"high":25600,"low":24350,"close":25350,"volume":58337,"rsi_14":49.47,"sma_20":23672.5,"sma_60":24573.33,"sma_120":24617.5},{"date":"2026-04-17","open":26000,"high":27500,"low":25800,"close":26300,"volume":88363,"rsi_14":64.0,"sma_20":23725.0,"sma_60":24634.17,"sma_120":24659.58},{"date":"2026-04-20","open":25750,"high":26100,"low":25100,"close":25850,"volume":49017,"rsi_14":65.88,"sma_20":23867.5,"sma_60":24675.83,"sma_120":24699.58},{"date":"2026-04-21","open":25900,"high":26400,"low":25200,"close":25300,"volume":28411,"rsi_14":54.3,"sma_20":23960.0,"sma_60":24730.0,"sma_120":24737.08},{"date":"2026-04-22","open":25200,"high":25350,"low":24550,"close":25000,"volume":19767,"rsi_14":67.21,"sma_20":24002.5,"sma_60":24776.67,"sma_120":24750.0},{"date":"2026-04-23","open":25000,"high":25050,"low":24250,"close":24650,"volume":31421,"rsi_14":63.57,"sma_20":24015.0,"sma_60":24803.33,"sma_120":24764.58},{"date":"2026-04-24","open":24450,"high":25600,"low":24450,"close":25300,"volume":27562,"rsi_14":71.43,"sma_20":24007.5,"sma_60":24820.0,"sma_120":24788.33},{"date":"2026-04-27","open":25300,"high":25850,"low":25050,"close":25150,"volume":28047,"rsi_14":68.94,"sma_20":24072.5,"sma_60":24805.83,"sma_120":24819.58},{"date":"2026-04-28","open":25100,"high":25100,"low":24300,"close":24500,"volume":48503,"rsi_14":60.29,"sma_20":24140.0,"sma_60":24778.33,"sma_120":24832.5},{"date":"2026-04-29","open":24500,"high":24900,"low":24300,"close":24400,"volume":23299,"rsi_14":61.65,"sma_20":24127.5,"sma_60":24731.67,"sma_120":24622.08},{"date":"2026-04-30","open":24600,"high":24600,"low":23650,"close":23750,"volume":31560,"rsi_14":22.81,"sma_20":25020.0,"sma_60":23907.5,"sma_120":24436.67},{"date":"2026-05-04","open":24150,"high":24150,"low":23200,"close":23350,"volume":42808,"rsi_14":51.02,"sma_20":24192.5,"sma_60":24645.0,"sma_120":24792.5},{"date":"2026-05-06","open":23400,"high":23550,"low":23100,"close":23250,"volume":40414,"rsi_14":48.25,"sma_20":24232.5,"sma_60":24595.83,"sma_120":24776.67},{"date":"2026-05-07","open":23600,"high":24300,"low":23300,"close":23350,"volume":40767,"rsi_14":44.36,"sma_20":24267.5,"sma_60":24548.33,"sma_120":24775.83},{"date":"2026-05-08","open":23800,"high":23800,"low":22350,"close":22350,"volume":72718,"rsi_14":26.56,"sma_20":24230.0,"sma_60":24497.5,"sma_120":24758.75},{"date":"2026-05-11","open":23550,"high":23900,"low":22700,"close":22750,"volume":70079,"rsi_14":19.66,"sma_20":24225.0,"sma_60":24470.83,"sma_120":24747.5},{"date":"2026-05-12","open":24400,"high":24450,"low":22750,"close":24000,"volume":93087,"rsi_14":36.09,"sma_20":24270.0,"sma_60":24452.5,"sma_120":24733.75},{"date":"2026-05-13","open":24550,"high":25000,"low":22750,"close":23000,"volume":78523,"rsi_14":33.8,"sma_20":24260.0,"sma_60":24410.0,"sma_120":24711.67},{"date":"2026-05-14","open":23000,"high":23300,"low":22700,"close":23000,"volume":26796,"rsi_14":35.29,"sma_20":24235.0,"sma_60":24369.17,"sma_120":24695.42},{"date":"2026-05-15","open":22850,"high":23300,"low":21600,"close":21750,"volume":65340,"rsi_14":31.17,"sma_20":24117.5,"sma_60":24310.0,"sma_120":24671.25},{"date":"2026-05-18","open":21850,"high":22350,"low":20200,"close":21000,"volume":50129,"rsi_14":22.44,"sma_20":23900.0,"sma_60":24252.5,"sma_120":24651.25},{"date":"2026-05-19","open":20800,"high":21250,"low":19710,"close":20250,"volume":98036,"rsi_14":20.83,"sma_20":23597.5,"sma_60":24180.0,"sma_120":24630.0},{"date":"2026-05-20","open":20100,"high":20600,"low":19550,"close":19770,"volume":38460,"rsi_14":21.26,"sma_20":23293.5,"sma_60":24103.67,"sma_120":24593.5},{"date":"2026-05-21","open":20200,"high":20550,"low":19900,"close":19900,"volume":31030,"rsi_14":22.76,"sma_20":23023.5,"sma_60":24015.33,"sma_120":24565.58},{"date":"2026-05-22","open":19920,"high":21500,"low":19920,"close":21200,"volume":22314,"rsi_14":35.69,"sma_20":22833.5,"sma_60":23942.83,"sma_120":24535.17},{"date":"2026-05-26","open":21950,"high":21950,"low":20450,"close":20550,"volume":35974,"rsi_14":34.72,"sma_20":22628.5,"sma_60":23862.0,"sma_120":24507.25},{"date":"2026-05-27","open":21400,"high":21400,"low":20000,"close":20200,"volume":24568,"rsi_14":33.79,"sma_20":22373.5,"sma_60":23790.33,"sma_120":24469.33},{"date":"2026-05-28","open":20350,"high":20350,"low":18920,"close":19440,"volume":56563,"rsi_14":30.59,"sma_20":22088.0,"sma_60":23692.67,"sma_120":24426.33},{"date":"2026-05-29","open":19650,"high":19730,"low":18710,"close":19480,"volume":37240,"rsi_14":34.25,"sma_20":21837.0,"sma_60":23589.0,"sma_120":24369.5},{"date":"2026-06-01","open":19480,"high":19480,"low":17580,"close":18240,"volume":85923,"rsi_14":27.34,"sma_20":21529.0,"sma_60":23528.83,"sma_120":24301.5},{"date":"2026-06-02","open":17840,"high":18000,"low":17200,"close":17840,"volume":49592,"rsi_14":16.15,"sma_20":21233.5,"sma_60":23421.17,"sma_120":24228.08},{"date":"2026-06-04","open":17090,"high":17970,"low":17090,"close":17350,"volume":39933,"rsi_14":17.11,"sma_20":20933.5,"sma_60":23275.33,"sma_120":24147.67},{"date":"2026-06-05","open":17600,"high":17600,"low":17100,"close":17180,"volume":30420,"rsi_14":16.78,"sma_20":20630.0,"sma_60":23158.33,"sma_120":24066.67},{"date":"2026-06-08","open":16780,"high":16780,"low":15610,"close":15710,"volume":44405,"rsi_14":16.37,"sma_20":20248.0,"sma_60":23018.5,"sma_120":23980.08},{"date":"2026-06-09","open":15710,"high":16780,"low":15710,"close":16500,"volume":28779,"rsi_14":25.06,"sma_20":19955.5,"sma_60":22866.0,"sma_120":23904.67},{"date":"2026-06-10","open":15900,"high":16890,"low":15900,"close":16300,"volume":32888,"rsi_14":26.68,"sma_20":19633.0,"sma_60":22703.5,"sma_120":23824.25},{"date":"2026-06-11","open":16180,"high":16700,"low":15900,"close":16690,"volume":37813,"rsi_14":31.62,"sma_20":19267.5,"sma_60":22539.17,"sma_120":23747.92},{"date":"2026-06-12","open":17090,"high":17480,"low":16830,"close":16830,"volume":31130,"rsi_14":31.7,"sma_20":18959.0,"sma_60":22384.67,"sma_120":23659.0},{"date":"2026-06-15","open":17380,"high":17750,"low":17060,"close":17320,"volume":43902,"rsi_14":24.41,"sma_20":18675.0,"sma_60":22236.67,"sma_120":23581.25},{"date":"2026-06-16","open":17110,"high":18230,"low":17010,"close":18170,"volume":89503,"rsi_14":34.7,"sma_20":18496.0,"sma_60":22097.0,"sma_120":23513.5},{"date":"2026-06-17","open":18180,"high":18200,"low":17500,"close":17650,"volume":33903,"rsi_14":54.85,"sma_20":17686.0,"sma_60":21355.67,"sma_120":23048.25},{"date":"2026-06-18","open":17840,"high":17840,"low":16940,"close":16980,"volume":27400,"rsi_14":34.35,"sma_20":18165.0,"sma_60":21829.17,"sma_120":23360.42},{"date":"2026-06-19","open":16720,"high":16980,"low":15700,"close":15870,"volume":63459,"rsi_14":29.79,"sma_20":17970.0,"sma_60":21710.33,"sma_120":23286.0},{"date":"2026-06-22","open":16000,"high":16000,"low":15190,"close":15600,"volume":42753,"rsi_14":33.42,"sma_20":17755.0,"sma_60":21579.5,"sma_120":23196.0},{"date":"2026-06-23","open":15230,"high":16080,"low":14800,"close":14810,"volume":65761,"rsi_14":31.86,"sma_20":17435.5,"sma_60":21423.83,"sma_120":23095.25},{"date":"2026-06-24","open":14700,"high":15200,"low":14000,"close":15030,"volume":66367,"rsi_14":35.64,"sma_20":17159.5,"sma_60":21267.67,"sma_120":23002.58},{"date":"2026-06-25","open":14800,"high":15150,"low":14020,"close":14090,"volume":88875,"rsi_14":32.54,"sma_20":16854.0,"sma_60":21078.33,"sma_120":22909.58},{"date":"2026-06-26","open":14090,"high":14100,"low":12930,"close":13160,"volume":82695,"rsi_14":34.66,"sma_20":16540.0,"sma_60":20900.17,"sma_120":22805.5},{"date":"2026-06-29","open":13160,"high":15900,"low":13160,"close":15900,"volume":105805,"rsi_14":47.08,"sma_20":16361.0,"sma_60":20779.33,"sma_120":22728.0},{"date":"2026-06-30","open":15600,"high":16400,"low":14710,"close":14980,"volume":58847,"rsi_14":43.99,"sma_20":16198.0,"sma_60":20618.17,"sma_120":22645.75},{"date":"2026-07-01","open":14880,"high":15240,"low":14570,"close":14910,"volume":33609,"rsi_14":41.65,"sma_20":16051.5,"sma_60":20485.0,"sma_120":22562.92},{"date":"2026-07-02","open":14220,"high":14880,"low":14120,"close":14330,"volume":21874,"rsi_14":38.74,"sma_20":15900.5,"sma_60":20342.17,"sma_120":22472.33},{"date":"2026-07-03","open":14310,"high":14730,"low":13620,"close":14540,"volume":47491,"rsi_14":37.15,"sma_20":15768.5,"sma_60":20210.33,"sma_120":22391.0},{"date":"2026-07-06","open":14400,"high":14490,"low":14030,"close":14270,"volume":25854,"rsi_14":30.96,"sma_20":15696.5,"sma_60":20070.67,"sma_120":22309.5},{"date":"2026-07-07","open":14160,"high":14630,"low":13810,"close":14050,"volume":24020,"rsi_14":31.89,"sma_20":15574.0,"sma_60":19919.83,"sma_120":22225.33},{"date":"2026-07-08","open":13700,"high":14110,"low":13360,"close":13470,"volume":47468,"rsi_14":32.18,"sma_20":15432.5,"sma_60":19763.5,"sma_120":22141.33},{"date":"2026-07-09","open":13570,"high":13970,"low":13200,"close":13560,"volume":57825,"rsi_14":36.92,"sma_20":15276.0,"sma_60":19604.5,"sma_120":22059.33},{"date":"2026-07-10","open":13500,"high":14080,"low":13500,"close":14070,"volume":46553,"rsi_14":41.57,"sma_20":15138.0,"sma_60":19452.33,"sma_120":21983.67},{"date":"2026-07-13","open":14090,"high":14500,"low":13160,"close":14000,"volume":54466,"rsi_14":45.15,"sma_20":14972.0,"sma_60":19294.0,"sma_120":21909.92},{"date":"2026-07-14","open":13370,"high":13430,"low":12430,"close":13010,"volume":72259,"rsi_14":38.93,"sma_20":14714.0,"sma_60":19109.17,"sma_120":21825.42},{"date":"2026-07-15","open":13020,"high":13800,"low":12710,"close":13580,"volume":24441,"rsi_14":47.09,"sma_20":14510.5,"sma_60":18913.0,"sma_120":21743.17},{"date":"2026-07-16","open":12990,"high":13630,"low":12990,"close":13340,"volume":22077,"rsi_14":51.12,"sma_20":14328.5,"sma_60":18697.0,"sma_120":21665.58},{"date":"2026-07-20","open":13050,"high":13280,"low":12600,"close":13040,"volume":34143,"rsi_14":24.56,"sma_20":14187.0,"sma_60":18483.5,"sma_120":21579.67},{"date":"2026-07-21","open":12900,"high":12980,"low":12340,"close":12720,"volume":43272,"rsi_14":27.49,"sma_20":14043.0,"sma_60":18273.83,"sma_120":21501.92},{"date":"2026-07-22","open":12750,"high":13140,"low":12750,"close":12960,"volume":31208,"rsi_14":31.21,"sma_20":13950.5,"sma_60":18073.17,"sma_120":21424.92},{"date":"2026-07-23","open":12860,"high":13500,"low":12860,"close":13360,"volume":29243,"rsi_14":40.32,"sma_20":13867.0,"sma_60":17885.0,"sma_120":21344.17},{"date":"2026-07-24","open":13560,"high":13680,"low":13160,"close":13410,"volume":28439,"rsi_14":38.35,"sma_20":13833.0,"sma_60":17686.83,"sma_120":21253.42},{"date":"2026-07-27","open":13310,"high":13640,"low":13230,"close":13310,"volume":27810,"rsi_14":39.74,"sma_20":13840.5,"sma_60":17489.5,"sma_120":21147.67},{"date":"2026-07-28","open":13210,"high":13380,"low":12700,"close":12900,"volume":29289,"rsi_14":38.19,"sma_20":13690.5,"sma_60":17296.17,"sma_120":21037.25},{"date":"2026-07-29","open":12700,"high":13000,"low":11700,"close":12810,"volume":100418,"rsi_14":42.47,"sma_20":13582.0,"sma_60":17103.0,"sma_120":20917.33},{"date":"2026-07-30","open":11610,"high":13000,"low":11610,"close":12710,"volume":93867,"rsi_14":40.32,"sma_20":13472.0,"sma_60":16919.0,"sma_120":20799.92},{"date":"2026-07-31","open":12700,"high":13450,"low":12700,"close":13360,"volume":67943,"rsi_14":42.16,"sma_20":13423.5,"sma_60":16752.5,"sma_120":20698.75},{"date":"2026-08-03","open":13260,"high":13930,"low":13050,"close":13560,"volume":77103,"rsi_14":45.28,"sma_20":13374.5,"sma_60":16591.0,"sma_120":20593.42},{"date":"2026-08-04","open":13560,"high":14480,"low":13550,"close":14330,"volume":68492,"rsi_14":64.86,"sma_20":13377.5,"sma_60":16440.67,"sma_120":20494.5},{"date":"2026-08-05","open":14380,"high":14600,"low":14230,"close":14340,"volume":42518,"rsi_14":59.79,"sma_20":13392.0,"sma_60":16307.17,"sma_120":20402.33},{"date":"2026-08-06","open":14400,"high":14760,"low":14340,"close":14550,"volume":54588,"rsi_14":65.71,"sma_20":13446.0,"sma_60":16170.5,"sma_120":20320.67},{"date":"2026-08-07","open":14400,"high":14900,"low":14220,"close":14630,"volume":58531,"rsi_14":71.9,"sma_20":13499.5,"sma_60":16014.33,"sma_120":20233.42},{"date":"2026-08-10","open":14630,"high":15440,"low":14630,"close":15350,"volume":57971,"rsi_14":82.63,"sma_20":13563.5,"sma_60":15886.83,"sma_120":20148.42},{"date":"2026-08-11","open":15220,"high":15560,"low":14990,"close":15110,"volume":69296,"rsi_14":76.67,"sma_20":13619.0,"sma_60":15755.33,"sma_120":20062.25},{"date":"2026-08-12","open":15200,"high":15200,"low":14620,"close":14730,"volume":33573,"rsi_14":67.08,"sma_20":13705.0,"sma_60":15638.33,"sma_120":19974.17},{"date":"2026-08-13","open":14980,"high":14980,"low":14310,"close":14470,"volume":57364,"rsi_14":62.56,"sma_20":13749.5,"sma_60":15529.5,"sma_120":19891.0},{"date":"2026-08-14","open":14720,"high":14720,"low":14270,"close":14600,"volume":36181,"rsi_14":65.18,"sma_20":13812.5,"sma_60":15435.33,"sma_120":19807.67},{"date":"2026-08-18","open":14800,"high":14800,"low":13780,"close":13980,"volume":50498,"rsi_14":62.11,"sma_20":13859.5,"sma_60":15338.83,"sma_120":19721.25},{"date":"2026-08-19","open":13800,"high":13990,"low":13310,"close":13460,"volume":58839,"rsi_14":56.65,"sma_20":13896.5,"sma_60":15231.5,"sma_120":19623.42},{"date":"2026-08-20","open":15700,"high":15880,"low":14110,"close":14410,"volume":106108,"rsi_14":64.81,"sma_20":13969.0,"sma_60":15118.33,"sma_120":19530.58},{"date":"2026-08-21","open":13800,"high":13930,"low":13300,"close":13720,"volume":64322,"rsi_14":53.11,"sma_20":13987.0,"sma_60":15004.5,"sma_120":19433.25},{"date":"2026-08-24","open":14000,"high":14290,"low":13600,"close":13830,"volume":52226,"rsi_14":52.37,"sma_20":14008.0,"sma_60":14898.33,"sma_120":19344.33},{"date":"2026-08-25","open":14000,"high":14000,"low":13180,"close":13880,"volume":56358,"rsi_14":45.47,"sma_20":14036.5,"sma_60":14805.67,"sma_120":19249.17},{"date":"2026-08-26","open":13910,"high":14070,"low":13520,"close":13700,"volume":25152,"rsi_14":43.77,"sma_20":14076.5,"sma_60":14709.33,"sma_120":19149.17},{"date":"2026-08-27","open":13570,"high":13900,"low":13350,"close":13510,"volume":39326,"rsi_14":39.84,"sma_20":14111.5,"sma_60":14630.5,"sma_120":19079.67},{"date":"2026-08-28","open":13730,"high":13730,"low":13240,"close":13490,"volume":33418,"rsi_14":38.74,"sma_20":14150.5,"sma_60":14558.0,"sma_120":18989.58},{"date":"2026-08-31","open":13500,"high":13500,"low":13010,"close":13500,"volume":34685,"rsi_14":28.74,"sma_20":14157.5,"sma_60":14493.83,"sma_120":18884.58},{"date":"2026-09-01","open":13500,"high":13740,"low":13250,"close":13600,"volume":32570,"rsi_14":32.07,"sma_20":14159.5,"sma_60":14434.17,"sma_120":18796.25},{"date":"2026-09-02","open":13500,"high":13930,"low":13210,"close":13700,"volume":46189,"rsi_14":36.9,"sma_20":14128.0,"sma_60":14400.67,"sma_120":18709.58},{"date":"2026-09-03","open":13780,"high":15290,"low":13700,"close":14760,"volume":153693,"rsi_14":53.07,"sma_20":14149.0,"sma_60":14371.67,"sma_120":18618.83},{"date":"2026-09-04","open":14690,"high":15000,"low":14140,"close":14760,"volume":43194,"rsi_14":51.74,"sma_20":14159.5,"sma_60":14346.0,"sma_120":18524.75},{"date":"2026-09-07","open":14740,"high":15220,"low":14730,"close":15100,"volume":28670,"rsi_14":62.96,"sma_20":14183.0,"sma_60":14319.5,"sma_120":18429.33},{"date":"2026-09-08","open":15070,"high":15130,"low":14390,"close":14390,"volume":23174,"rsi_14":60.31,"sma_20":14135.0,"sma_60":14278.83,"sma_120":18331.75},{"date":"2026-09-09","open":14410,"high":14630,"low":14260,"close":14610,"volume":4733,"rsi_14":52.65,"sma_20":14110.0,"sma_60":14233.67,"sma_120":18235.17},{"date":"2026-09-10","open":14510,"high":14610,"low":14160,"close":14470,"volume":13896,"rsi_14":61.61,"sma_20":14097.0,"sma_60":14172.0,"sma_120":18134.5},{"date":"2026-09-11","open":14480,"high":14800,"low":14270,"close":14400,"volume":40642,"rsi_14":58.93,"sma_20":14093.5,"sma_60":14117.83,"sma_120":18042.42},{"date":"2026-09-14","open":14030,"high":14600,"low":14030,"close":14210,"volume":12787,"rsi_14":54.95,"sma_20":14074.0,"sma_60":14071.67,"sma_120":17950.42},{"date":"2026-09-15","open":14030,"high":14360,"low":14000,"close":14000,"volume":13424,"rsi_14":54.46,"sma_20":14075.0,"sma_60":14040.5,"sma_120":17875.42},{"date":"2026-09-16","open":14000,"high":14240,"low":13700,"close":14110,"volume":17790,"rsi_14":59.15,"sma_20":14107.5,"sma_60":14015.67,"sma_120":17797.58},{"date":"2026-09-17","open":14000,"high":14100,"low":13840,"close":13930,"volume":10814,"rsi_14":56.4,"sma_20":14083.5,"sma_60":14001.0,"sma_120":17712.42},{"date":"2026-09-18","open":15700,"high":15850,"low":14610,"close":14640,"volume":300449,"rsi_14":63.77,"sma_20":14129.5,"sma_60":13994.5,"sma_120":17631.08},{"date":"2026-09-21","open":14550,"high":14740,"low":14180,"close":14280,"volume":55123,"rsi_14":57.73,"sma_20":14152.0,"sma_60":13997.67,"sma_120":17538.0},{"date":"2026-09-22","open":14260,"high":14350,"low":13740,"close":13970,"volume":56306,"rsi_14":52.93,"sma_20":14156.5,"sma_60":14011.17,"sma_120":17455.67},{"date":"2026-09-23","open":14260,"high":14260,"low":13800,"close":13910,"volume":18082,"rsi_14":38.23,"sma_20":14167.0,"sma_60":13978.0,"sma_120":17378.67},{"date":"2026-09-28","open":14250,"high":14730,"low":14200,"close":14390,"volume":43918,"rsi_14":45.48,"sma_20":14211.0,"sma_60":13968.17,"sma_120":17293.17},{"date":"2026-09-29","open":14500,"high":14500,"low":13950,"close":14030,"volume":23504,"rsi_14":36.98,"sma_20":14238.0,"sma_60":13953.5,"sma_120":17219.25},{"date":"2026-09-30","open":14290,"high":14290,"low":13970,"close":14030,"volume":27196,"rsi_14":44.71,"sma_20":14264.5,"sma_60":13948.5,"sma_120":17145.33},{"date":"2026-10-01","open":14030,"high":14730,"low":13980,"close":14440,"volume":44580,"rsi_14":47.63,"sma_20":14306.5,"sma_60":13946.83,"sma_120":17078.58},{"date":"2026-10-02","open":14590,"high":14810,"low":14350,"close":14540,"volume":30283,"rsi_14":50.99,"sma_20":14348.5,"sma_60":13951.33,"sma_120":17011.0},{"date":"2026-10-06","open":14550,"high":15090,"low":14440,"close":14920,"volume":29305,"rsi_14":56.74,"sma_20":14356.5,"sma_60":13965.83,"sma_120":16942.83},{"date":"2026-10-07","open":15040,"high":15990,"low":14890,"close":15080,"volume":59072,"rsi_14":61.36,"sma_20":14372.5,"sma_60":13992.67,"sma_120":16878.08},{"date":"2026-10-08","open":15080,"high":15080,"low":14530,"close":14690,"volume":32547,"rsi_14":58.6,"sma_20":14352.0,"sma_60":14011.5,"sma_120":16808.0},{"date":"2026-10-12","open":14350,"high":14770,"low":13860,"close":13920,"volume":25043,"rsi_14":47.97,"sma_20":14328.5,"sma_60":14009.0,"sma_120":16730.67},{"date":"2026-10-13","open":13930,"high":13930,"low":13150,"close":13550,"volume":27445,"rsi_14":46.09,"sma_20":14275.5,"sma_60":14001.5,"sma_120":16647.75},{"date":"2026-10-14","open":13700,"high":13780,"low":13300,"close":13470,"volume":14917,"rsi_14":36.17,"sma_20":14225.5,"sma_60":14009.17,"sma_120":16559.17},{"date":"2026-10-15","open":13020,"high":13190,"low":12680,"close":12810,"volume":20665,"rsi_14":33.77,"sma_20":14146.0,"sma_60":13996.33,"sma_120":16454.67},{"date":"2026-10-16","open":13150,"high":13740,"low":12880,"close":13480,"volume":22614,"rsi_14":44.99,"sma_20":14109.5,"sma_60":13998.67,"sma_120":16347.83},{"date":"2026-10-19","open":13550,"high":13800,"low":13230,"close":13800,"volume":15927,"rsi_14":48.93,"sma_20":14099.5,"sma_60":14011.33,"sma_120":16247.42},{"date":"2026-10-20","open":13800,"high":14080,"low":13540,"close":13610,"volume":7280,"rsi_14":41.98,"sma_20":14074.5,"sma_60":14026.17,"sma_120":16150.0},{"date":"2026-10-21","open":13660,"high":14120,"low":13660,"close":14000,"volume":13183,"rsi_14":49.69,"sma_20":14078.0,"sma_60":14043.5,"sma_120":16058.33},{"date":"2026-10-22","open":13890,"high":13970,"low":13270,"close":13520,"volume":16969,"rsi_14":45.25,"sma_20":14022.0,"sma_60":14046.17,"sma_120":15965.58},{"date":"2026-10-23","open":13270,"high":13410,"low":12963,"close":13410,"volume":13860,"rsi_14":39.84,"sma_20":13978.5,"sma_60":14046.17,"sma_120":15866.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.49,"ttm_eps":null,"close":28200.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.65,"ttm_eps":null,"close":31800.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.42,"ttm_eps":null,"close":23700.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.27,"ttm_eps":null,"close":20300.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.3,"ttm_eps":null,"close":20250.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.22,"ttm_eps":null,"close":18960.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.63,"ttm_eps":null,"close":24850.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.44,"ttm_eps":null,"close":23150.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.2,"ttm_eps":null,"close":14980.0}],"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":"지씨셀","phase":"above-fold","symbol_resolved":true}