{"status":"ok","report":{"price_analysis":{"current":33300.0,"change_1d":-1.3,"change_7d":-3.3,"change_30d":-2.3,"high_30d":37700.0,"low_30d":33100.0,"position_in_range":4.0,"support":33560.0,"resistance":37240.0,"as_of":"2026-11-09","source":"realtime"},"current_price":33300.0,"change_pct":-1.33,"price_as_of":"2026-11-09","price_source":"realtime","price_observed_at":"2026-11-09T15:56:51.492587+00:00","summary":"동아에스티(170900)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 3239.48억. 현재가 33,300원, 전일 대비 -1.3%, 30일 -2.3%. PER 55.61배 / ROE 0.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2044.00, 기관 순매수 4199.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 55.61배입니다. ROE 0.2%입니다. 시가총액 3239.48억. 매출 8609.36억. 영업이익 253.06억.","grade":"C","comment":"PER 55.61배, ROE 0.21%","per":55.61,"pbr":0.48,"roe":0.21,"eps":598.85,"revenue":860936051470.0,"operating_income":25306095562.0,"net_income":5825521113.0,"market_cap":323948493900,"profit_margin":0.68,"roa":0.11,"operating_margin":2.94,"gross_margin":43.22,"debt_ratio":1.0097424122188976,"total_assets":1354626067928.0,"total_equity":674029696389.0,"total_debt":680596371539.0,"dividend_yield":1.53,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.9로 약세 구간입니다. MACD(-245.96)가 시그널선(-264.10)을 상회합니다(골든크로스). 현재가가 SMA20(34650)과 SMA60(35956) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 33290~36010 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 38","rsi_14":37.93103448275862,"macd":-245.96072150980035,"macd_signal":-264.1034598562061,"sma_20":34650.0,"sma_60":35955.833333333336,"bb_upper":36009.779393872406,"bb_lower":33290.220606127594,"atr_14":1600.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2044.00, 기관 순매수 4199.00. 30일 누적: 외국인 -1038.00, 기관 1.45만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 조건 충족, 기관 조건 충족","foreign_flow":2044.0,"institutional_flow":4199.0,"data":[{"date":"2026-11-06","foreign_net":-360.0,"institution_net":-273.0,"retail_net":633.0},{"date":"2026-11-05","foreign_net":2933.0,"institution_net":1192.0,"retail_net":-4125.0},{"date":"2026-11-04","foreign_net":-2812.0,"institution_net":617.0,"retail_net":2195.0},{"date":"2026-11-03","foreign_net":147.0,"institution_net":2187.0,"retail_net":-2334.0},{"date":"2026-11-02","foreign_net":2136.0,"institution_net":476.0,"retail_net":-2612.0},{"date":"2026-10-30","foreign_net":-278.0,"institution_net":877.0,"retail_net":-599.0},{"date":"2026-10-29","foreign_net":-6616.0,"institution_net":3172.0,"retail_net":3444.0},{"date":"2026-10-28","foreign_net":-1362.0,"institution_net":-784.0,"retail_net":2146.0},{"date":"2026-10-27","foreign_net":4029.0,"institution_net":1665.0,"retail_net":-5694.0},{"date":"2026-10-26","foreign_net":661.0,"institution_net":392.0,"retail_net":-1053.0},{"date":"2026-10-23","foreign_net":30.0,"institution_net":2164.0,"retail_net":-2194.0},{"date":"2026-10-22","foreign_net":285.0,"institution_net":-84.0,"retail_net":-201.0},{"date":"2026-10-21","foreign_net":2152.0,"institution_net":1032.0,"retail_net":-3184.0},{"date":"2026-10-20","foreign_net":978.0,"institution_net":-124.0,"retail_net":-854.0},{"date":"2026-10-19","foreign_net":895.0,"institution_net":834.0,"retail_net":-1729.0},{"date":"2026-10-16","foreign_net":5299.0,"institution_net":-3761.0,"retail_net":-1538.0},{"date":"2026-10-15","foreign_net":-1795.0,"institution_net":4307.0,"retail_net":-2512.0},{"date":"2026-10-14","foreign_net":203.0,"institution_net":-27.0,"retail_net":-176.0},{"date":"2026-10-13","foreign_net":-2090.0,"institution_net":-118.0,"retail_net":2208.0},{"date":"2026-10-12","foreign_net":-3296.0,"institution_net":737.0,"retail_net":2559.0},{"date":"2026-10-08","foreign_net":1271.0,"institution_net":206.0,"retail_net":-1477.0},{"date":"2026-10-07","foreign_net":1328.0,"institution_net":-529.0,"retail_net":-799.0},{"date":"2026-10-06","foreign_net":-721.0,"institution_net":-585.0,"retail_net":1306.0},{"date":"2026-10-02","foreign_net":-698.0,"institution_net":498.0,"retail_net":200.0},{"date":"2026-10-01","foreign_net":440.0,"institution_net":-634.0,"retail_net":194.0},{"date":"2026-09-30","foreign_net":245.0,"institution_net":1199.0,"retail_net":-1444.0},{"date":"2026-09-29","foreign_net":-1416.0,"institution_net":7.0,"retail_net":1409.0},{"date":"2026-09-28","foreign_net":1119.0,"institution_net":-197.0,"retail_net":-922.0},{"date":"2026-09-23","foreign_net":-2203.0,"institution_net":-70.0,"retail_net":2273.0},{"date":"2026-09-22","foreign_net":-1542.0,"institution_net":110.0,"retail_net":1432.0}],"periods":{"d1":{"foreign_net":-360.0,"institution_net":-273.0,"retail_net":633.0},"d3":{"foreign_net":-239.0,"institution_net":1536.0,"retail_net":-1297.0},"d7":{"foreign_net":-4850.0,"institution_net":8248.0,"retail_net":-3398.0},"d14":{"foreign_net":1923.0,"institution_net":12509.0,"retail_net":-14432.0},"d30":{"foreign_net":-1038.0,"institution_net":14486.0,"retail_net":-13448.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 55.61x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":47,"summary":"매출 +10.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.4,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":-18.9,"unit":"%","percentile":31,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.2%","metrics":[{"name":"ROE","value":0.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":51,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":37.9,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"조건 충족","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.3,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":42,"summary":"유동비율 1.4x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":1.36,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.81,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":3.4,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","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":"PER 55.61x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +10.4%"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"C","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.21,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.87,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.01,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":43.22,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":2.94,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.68,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 10% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":55.61,"current_pbr":0.48,"per_5y_high":56.69,"per_5y_low":56.69,"per_5y_avg":56.69,"per_percentile":null,"pbr_5y_high":1.19,"pbr_5y_low":0.63,"pbr_5y_avg":0.88,"pbr_percentile":0.0,"per_5y_median":56.69,"pbr_5y_median":0.83,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.06},{"quarter":"2024-Q3","per":null,"pbr":1.19},{"quarter":"2024-Q4","per":null,"pbr":0.95},{"quarter":"2025-Q1","per":null,"pbr":0.75},{"quarter":"2025-Q2","per":null,"pbr":0.83},{"quarter":"2025-Q3","per":null,"pbr":0.8},{"quarter":"2025-Q4","per":null,"pbr":0.92},{"quarter":"2026-Q1","per":null,"pbr":0.81},{"quarter":"2026-Q2","per":56.69,"pbr":0.63},{"quarter":"현재","per":55.61,"pbr":0.48}],"timeline":[{"quarter":"2024-Q2","close":56945.8008,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":64460.1094,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":53233.9141,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":41303.9102,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":44210.6523,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":42710.3984,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":49227.1289,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":43800.0,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":33950.0,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"source":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":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":56.69,"eps":598.85,"close":33950.0,"source":"reported"},{"date":"2026-07","per":57.53,"eps":598.85,"close":34450.0,"source":"reported"},{"date":"2026-08","per":63.45,"eps":598.85,"close":38000.0,"source":"reported"},{"date":"2026-09","per":57.86,"eps":598.85,"close":34650.0,"source":"reported"},{"date":"2026-10","per":56.19,"eps":598.85,"close":33650.0,"source":"reported"},{"date":"2026-11","per":56.27,"eps":598.85,"close":33700.0,"source":"reported"}],"trailing_per_history_meta":{"avg":58.0,"std":2.51,"upper_1sd":60.51,"lower_1sd":55.48,"current":56.27,"count":6},"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":1.53,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":39,"summary":"배당성향 86%로 적정","metrics":[{"name":"배당성향(Payout)","value":86.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.81,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.53,"summary":"배당수익률 1.53%","metrics":[{"name":"배당수익률","value":1.53,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"meta":{"generated_at":"2026-11-09T15:56:52.605630+00:00","sections":{"prices":{"status":"available","as_of":"2026-11-09"},"technical":{"status":"available","as_of":"2026-11-06"},"supply_demand":{"status":"available","as_of":"2026-11-06"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-11-09"},"price_history":{"status":"available","as_of":"2026-11-09"}}},"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":0.0021474100128737613,"dividend_yield":null,"eps":148.79,"revenue":224659014795.0,"operating_income":6293596659.0,"net_income":1447418119.0,"market_cap":null,"profit_margin":0.006442733314399871,"operating_margin":0.028013995631303152,"roa":0.0010685001221140918,"gross_margin":0.43220189916082996,"total_equity":674029696389.0,"total_assets":1354626067928.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.65,"roe":0.011520571777677893,"dividend_yield":1.53,"eps":807.48,"revenue":203578570282.0,"operating_income":7755644718.0,"net_income":7854999551.0,"market_cap":424100000000.0,"profit_margin":0.03858460907805345,"operating_margin":0.038096567370803164,"roa":0.005795528453810525,"gross_margin":0.42619247692335066,"total_equity":681823758628.0,"total_assets":1355355186952.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.017789486484899055,"dividend_yield":null,"eps":-1228.26,"revenue":216770540813.0,"operating_income":-2736617514.0,"net_income":-11948282809.0,"market_cap":null,"profit_margin":-0.05511949531605102,"operating_margin":-0.012624489950231658,"roa":-0.008461680814115594,"gross_margin":0.41978681775075766,"total_equity":671648550347.0,"total_assets":1412046030981.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01253127875741353,"dividend_yield":null,"eps":870.84,"revenue":215927925580.0,"operating_income":13993471699.0,"net_income":8471386252.0,"market_cap":null,"profit_margin":0.0392324718039372,"operating_margin":0.06480621559908194,"roa":0.005950506515465212,"gross_margin":0.45157514045988456,"total_equity":676019296673.0,"total_assets":1423641202641.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03263552975949376,"dividend_yield":null,"eps":-2240.15,"revenue":193994436742.0,"operating_income":-5825734993.0,"net_income":-21791812652.0,"market_cap":null,"profit_margin":-0.11233215249869095,"operating_margin":-0.030030422989644024,"roa":-0.016353268198223005,"gross_margin":0.4352733714591029,"total_equity":667732768936.0,"total_assets":1332566211711.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.01786113215931591,"dividend_yield":null,"eps":-1268.79,"revenue":182087154062.0,"operating_income":-4807929968.0,"net_income":-12342589196.0,"market_cap":null,"profit_margin":-0.0677839645502801,"operating_margin":-0.02640455331825834,"roa":-0.009183793179672375,"gross_margin":0.484137332235878,"total_equity":691030618099.0,"total_assets":1343953304972.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.017224274951842023,"dividend_yield":null,"eps":1255.03,"revenue":178622477865.0,"operating_income":-7267184507.0,"net_income":12208698685.0,"market_cap":null,"profit_margin":0.06834917324474213,"operating_margin":-0.040684602485989596,"roa":0.008772290001980479,"gross_margin":0.4727512793312688,"total_equity":708807698387.0,"total_assets":1391734505157.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.02050686872627798,"dividend_yield":null,"eps":-1432.04,"revenue":191500330401.0,"operating_income":4346877224.0,"net_income":-13930621715.0,"market_cap":null,"profit_margin":-0.07274463540522046,"operating_margin":0.02269905861205397,"roa":-0.010024845796452794,"gross_margin":0.4758710436435055,"total_equity":679314911552.0,"total_assets":1389609575833.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.009786003342047243,"dividend_yield":null,"eps":-678.87,"revenue":172382016579.0,"operating_income":-5984896781.0,"net_income":-6603963645.0,"market_cap":null,"profit_margin":-0.038310049830363284,"operating_margin":-0.03471880013804813,"roa":-0.004618947373314496,"gross_margin":0.49982255742735215,"total_equity":674837664997.0,"total_assets":1429755117617.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.022327389723175602,"dividend_yield":null,"eps":-1532.62,"revenue":155364246606.0,"operating_income":-16096826789.0,"net_income":-14909093190.0,"market_cap":null,"profit_margin":-0.09596218895721294,"operating_margin":-0.10360702118178558,"roa":-0.011372478988307736,"gross_margin":0.5050407209966785,"total_equity":667749046120.0,"total_assets":1310980060313.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.014937476945719466,"dividend_yield":null,"eps":-1049.25,"revenue":181061802284.0,"operating_income":-4175921766.0,"net_income":-10206895870.0,"market_cap":null,"profit_margin":-0.056372441571029025,"operating_margin":-0.02306351595600469,"roa":-0.008072389812582207,"gross_margin":0.5007767359113072,"total_equity":683307891091.0,"total_assets":1264420587580.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.009024832912705156,"dividend_yield":null,"eps":653.65,"revenue":166597532816.0,"operating_income":7861576554.0,"net_income":6358557501.0,"market_cap":null,"profit_margin":0.03816717686943636,"operating_margin":0.04718903348156291,"roa":0.005012200258434351,"gross_margin":0.4786446894208849,"total_equity":704562351736.0,"total_assets":1268616011561.0}],"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-11-09","close":83640.0},{"date":"2016-11-10","close":91665.0},{"date":"2016-11-11","close":91192.0},{"date":"2016-11-14","close":89681.0},{"date":"2016-11-15","close":88832.0},{"date":"2016-11-16","close":92231.0},{"date":"2016-11-17","close":89871.0},{"date":"2016-11-18","close":87322.0},{"date":"2016-11-21","close":84490.0},{"date":"2016-11-22","close":83924.0},{"date":"2016-11-23","close":79958.0},{"date":"2016-11-24","close":79675.0},{"date":"2016-11-25","close":80336.0},{"date":"2016-11-28","close":80052.0},{"date":"2016-11-29","close":80525.0},{"date":"2016-11-30","close":79581.0},{"date":"2016-12-01","close":77410.0},{"date":"2016-12-02","close":77220.0},{"date":"2016-12-05","close":76559.0},{"date":"2016-12-06","close":76938.0},{"date":"2016-12-07","close":76088.0},{"date":"2016-12-08","close":76465.0},{"date":"2016-12-09","close":77220.0},{"date":"2016-12-12","close":79298.0},{"date":"2016-12-13","close":85434.0},{"date":"2016-12-14","close":85056.0},{"date":"2016-12-15","close":85906.0},{"date":"2016-12-16","close":83640.0},{"date":"2016-12-19","close":82413.0},{"date":"2016-12-20","close":82130.0},{"date":"2016-12-21","close":81846.0},{"date":"2016-12-22","close":81374.0},{"date":"2016-12-23","close":83829.0},{"date":"2016-12-26","close":84867.0},{"date":"2016-12-27","close":86000.0},{"date":"2016-12-28","close":101954.0},{"date":"2016-12-29","close":99594.0},{"date":"2017-01-02","close":98651.0},{"date":"2017-01-03","close":96762.0},{"date":"2017-01-04","close":97234.0},{"date":"2017-01-05","close":98178.0},{"date":"2017-01-06","close":96291.0},{"date":"2017-01-09","close":92420.0},{"date":"2017-01-10","close":92231.0},{"date":"2017-01-11","close":91098.0},{"date":"2017-01-12","close":89871.0},{"date":"2017-01-13","close":92042.0},{"date":"2017-01-16","close":90625.0},{"date":"2017-01-17","close":89210.0},{"date":"2017-01-18","close":89021.0},{"date":"2017-01-19","close":88832.0},{"date":"2017-01-20","close":88454.0},{"date":"2017-01-23","close":87417.0},{"date":"2017-01-24","close":85623.0},{"date":"2017-01-25","close":81941.0},{"date":"2017-01-26","close":83924.0},{"date":"2017-01-31","close":83451.0},{"date":"2017-02-01","close":85434.0},{"date":"2017-02-02","close":83735.0},{"date":"2017-02-03","close":83545.0},{"date":"2017-02-06","close":86755.0},{"date":"2017-02-07","close":88360.0},{"date":"2017-02-08","close":88360.0},{"date":"2017-02-09","close":88078.0},{"date":"2017-02-10","close":82696.0},{"date":"2017-02-13","close":84585.0},{"date":"2017-02-14","close":86188.0},{"date":"2017-02-15","close":90815.0},{"date":"2017-02-16","close":90060.0},{"date":"2017-02-17","close":90910.0},{"date":"2017-02-20","close":89587.0},{"date":"2017-02-21","close":89305.0},{"date":"2017-02-22","close":90343.0},{"date":"2017-02-23","close":89966.0},{"date":"2017-02-24","close":91571.0},{"date":"2017-02-27","close":92514.0},{"date":"2017-02-28","close":89399.0},{"date":"2017-03-02","close":87983.0},{"date":"2017-03-03","close":86567.0},{"date":"2017-03-06","close":86944.0},{"date":"2017-03-07","close":88738.0},{"date":"2017-03-08","close":88927.0},{"date":"2017-03-09","close":88927.0},{"date":"2017-03-10","close":90625.0},{"date":"2017-03-13","close":90910.0},{"date":"2017-03-14","close":88927.0},{"date":"2017-03-15","close":84395.0},{"date":"2017-03-16","close":85434.0},{"date":"2017-03-17","close":86661.0},{"date":"2017-03-20","close":87322.0},{"date":"2017-03-21","close":86850.0},{"date":"2017-03-22","close":87417.0},{"date":"2017-03-23","close":87417.0},{"date":"2017-03-24","close":86944.0},{"date":"2017-03-27","close":88360.0},{"date":"2017-03-28","close":88360.0},{"date":"2017-03-29","close":87699.0},{"date":"2017-03-30","close":88266.0},{"date":"2017-03-31","close":88644.0},{"date":"2017-04-03","close":90437.0},{"date":"2017-04-04","close":90721.0},{"date":"2017-04-05","close":90625.0},{"date":"2017-04-06","close":89587.0},{"date":"2017-04-07","close":90154.0},{"date":"2017-04-10","close":88738.0},{"date":"2017-04-11","close":89210.0},{"date":"2017-04-12","close":88172.0},{"date":"2017-04-13","close":88550.0},{"date":"2017-04-14","close":89210.0},{"date":"2017-04-17","close":89399.0},{"date":"2017-04-18","close":89493.0},{"date":"2017-04-19","close":91381.0},{"date":"2017-04-20","close":93930.0},{"date":"2017-04-21","close":94119.0},{"date":"2017-04-24","close":93836.0},{"date":"2017-04-25","close":92042.0},{"date":"2017-04-26","close":92798.0},{"date":"2017-04-27","close":90625.0},{"date":"2017-04-28","close":88550.0},{"date":"2017-05-02","close":87417.0},{"date":"2017-05-04","close":89681.0},{"date":"2017-05-08","close":93364.0},{"date":"2017-05-10","close":92042.0},{"date":"2017-05-11","close":93930.0},{"date":"2017-05-12","close":92798.0},{"date":"2017-05-15","close":90721.0},{"date":"2017-05-16","close":88832.0},{"date":"2017-05-17","close":89305.0},{"date":"2017-05-18","close":88927.0},{"date":"2017-05-19","close":88550.0},{"date":"2017-05-22","close":88832.0},{"date":"2017-05-23","close":89399.0},{"date":"2017-05-24","close":92042.0},{"date":"2017-05-25","close":92420.0},{"date":"2017-05-26","close":92514.0},{"date":"2017-05-29","close":90437.0},{"date":"2017-05-30","close":93930.0},{"date":"2017-05-31","close":97707.0},{"date":"2017-06-01","close":98178.0},{"date":"2017-06-02","close":96762.0},{"date":"2017-06-05","close":95346.0},{"date":"2017-06-07","close":94874.0},{"date":"2017-06-08","close":94874.0},{"date":"2017-06-09","close":94874.0},{"date":"2017-06-12","close":91476.0},{"date":"2017-06-13","close":97234.0},{"date":"2017-06-14","close":94874.0},{"date":"2017-06-15","close":93080.0},{"date":"2017-06-16","close":91381.0},{"date":"2017-06-19","close":92420.0},{"date":"2017-06-20","close":88832.0},{"date":"2017-06-21","close":88172.0},{"date":"2017-06-22","close":87983.0},{"date":"2017-06-23","close":88266.0},{"date":"2017-06-26","close":87699.0},{"date":"2017-06-27","close":87322.0},{"date":"2017-06-28","close":86188.0},{"date":"2017-06-29","close":87228.0},{"date":"2017-06-30","close":87038.0},{"date":"2017-07-03","close":86378.0},{"date":"2017-07-04","close":85339.0},{"date":"2017-07-05","close":85434.0},{"date":"2017-07-06","close":85151.0},{"date":"2017-07-07","close":81941.0},{"date":"2017-07-10","close":80336.0},{"date":"2017-07-11","close":80619.0},{"date":"2017-07-12","close":78542.0},{"date":"2017-07-13","close":77599.0},{"date":"2017-07-14","close":76465.0},{"date":"2017-07-17","close":77599.0},{"date":"2017-07-18","close":76938.0},{"date":"2017-07-19","close":77881.0},{"date":"2017-07-20","close":78259.0},{"date":"2017-07-21","close":77975.0},{"date":"2017-07-24","close":79108.0},{"date":"2017-07-25","close":79392.0},{"date":"2017-07-26","close":79958.0},{"date":"2017-07-27","close":78826.0},{"date":"2017-07-28","close":79675.0},{"date":"2017-07-31","close":78354.0},{"date":"2017-08-01","close":78542.0},{"date":"2017-08-02","close":77505.0},{"date":"2017-08-03","close":78448.0},{"date":"2017-08-04","close":77505.0},{"date":"2017-08-07","close":77693.0},{"date":"2017-08-08","close":77220.0},{"date":"2017-08-09","close":77032.0},{"date":"2017-08-10","close":77693.0},{"date":"2017-08-11","close":77314.0},{"date":"2017-08-14","close":76938.0},{"date":"2017-08-16","close":76938.0},{"date":"2017-08-17","close":71745.0},{"date":"2017-08-18","close":73445.0},{"date":"2017-08-21","close":72028.0},{"date":"2017-08-22","close":72123.0},{"date":"2017-08-23","close":72312.0},{"date":"2017-08-24","close":73445.0},{"date":"2017-08-25","close":75238.0},{"date":"2017-08-28","close":75427.0},{"date":"2017-08-29","close":77975.0},{"date":"2017-08-30","close":78259.0},{"date":"2017-08-31","close":78826.0},{"date":"2017-09-01","close":78165.0},{"date":"2017-09-04","close":77126.0},{"date":"2017-09-05","close":75333.0},{"date":"2017-09-06","close":74766.0},{"date":"2017-09-07","close":76559.0},{"date":"2017-09-08","close":76277.0},{"date":"2017-09-11","close":76938.0},{"date":"2017-09-12","close":75615.0},{"date":"2017-09-13","close":73539.0},{"date":"2017-09-14","close":76182.0},{"date":"2017-09-15","close":75049.0},{"date":"2017-09-18","close":74766.0},{"date":"2017-09-19","close":75521.0},{"date":"2017-09-20","close":77126.0},{"date":"2017-09-21","close":75521.0},{"date":"2017-09-22","close":74672.0},{"date":"2017-09-25","close":74200.0},{"date":"2017-09-26","close":75144.0},{"date":"2017-09-27","close":75049.0},{"date":"2017-09-28","close":75521.0},{"date":"2017-09-29","close":77314.0},{"date":"2017-10-10","close":75333.0},{"date":"2017-10-11","close":76749.0},{"date":"2017-10-12","close":84395.0},{"date":"2017-10-13","close":83829.0},{"date":"2017-10-16","close":84585.0},{"date":"2017-10-17","close":85528.0},{"date":"2017-10-18","close":85623.0},{"date":"2017-10-19","close":85434.0},{"date":"2017-10-20","close":84018.0},{"date":"2017-10-23","close":85056.0},{"date":"2017-10-24","close":85528.0},{"date":"2017-10-25","close":84679.0},{"date":"2017-10-26","close":84867.0},{"date":"2017-10-27","close":85434.0},{"date":"2017-10-30","close":85245.0},{"date":"2017-10-31","close":84395.0},{"date":"2017-11-01","close":84206.0},{"date":"2017-11-02","close":88738.0},{"date":"2017-11-03","close":92514.0},{"date":"2017-11-06","close":92703.0},{"date":"2017-11-07","close":93836.0},{"date":"2017-11-08","close":94402.0},{"date":"2017-11-09","close":94308.0},{"date":"2017-11-10","close":94874.0},{"date":"2017-11-13","close":95346.0},{"date":"2017-11-14","close":96291.0},{"date":"2017-11-15","close":100066.0},{"date":"2017-11-16","close":99123.0},{"date":"2017-11-17","close":96762.0},{"date":"2017-11-20","close":97234.0},{"date":"2017-11-21","close":99123.0},{"date":"2017-11-22","close":99123.0},{"date":"2017-11-23","close":101010.0},{"date":"2017-11-24","close":98651.0},{"date":"2017-11-27","close":97707.0},{"date":"2017-11-28","close":96291.0},{"date":"2017-11-29","close":99594.0},{"date":"2017-11-30","close":96291.0},{"date":"2017-12-01","close":100066.0},{"date":"2017-12-04","close":95346.0},{"date":"2017-12-05","close":90910.0},{"date":"2017-12-06","close":87417.0},{"date":"2017-12-07","close":86094.0},{"date":"2017-12-08","close":85528.0},{"date":"2017-12-11","close":88738.0},{"date":"2017-12-12","close":86000.0},{"date":"2017-12-13","close":87793.0},{"date":"2017-12-14","close":85245.0},{"date":"2017-12-15","close":90060.0},{"date":"2017-12-18","close":88550.0},{"date":"2017-12-19","close":87228.0},{"date":"2017-12-20","close":88078.0},{"date":"2017-12-21","close":88360.0},{"date":"2017-12-22","close":91286.0},{"date":"2017-12-26","close":92892.0},{"date":"2017-12-27","close":92420.0},{"date":"2017-12-28","close":94024.0},{"date":"2018-01-02","close":85738.6368},{"date":"2018-01-03","close":80856.9375},{"date":"2018-01-04","close":82994.8724},{"date":"2018-01-05","close":85738.6368},{"date":"2018-01-08","close":85738.6368},{"date":"2018-01-09","close":87882.0503},{"date":"2018-01-10","close":85992.0},{"date":"2018-01-11","close":105887.7093},{"date":"2018-01-12","close":103743.3546},{"date":"2018-01-15","close":108459.8156},{"date":"2018-01-16","close":105459.0248},{"date":"2018-01-17","close":102886.911},{"date":"2018-01-18","close":106745.0536},{"date":"2018-01-19","close":93735.3516},{"date":"2018-01-22","close":101171.2565},{"date":"2018-01-23","close":100744.4057},{"date":"2018-01-24","close":97403.25},{"date":"2018-01-25","close":101171.2565},{"date":"2018-01-26","close":103743.3546},{"date":"2018-01-29","close":101600.8493},{"date":"2018-01-30","close":99848.5234},{"date":"2018-01-31","close":96995.7109},{"date":"2018-02-01","close":101600.8493},{"date":"2018-02-02","close":97313.1139},{"date":"2018-02-05","close":89252.3594},{"date":"2018-02-06","close":89252.3594},{"date":"2018-02-07","close":93454.9467},{"date":"2018-02-08","close":89659.9062},{"date":"2018-02-09","close":95598.3684},{"date":"2018-02-12","close":93454.9467},{"date":"2018-02-13","close":93454.9467},{"date":"2018-02-14","close":88437.2656},{"date":"2018-02-19","close":95598.3684},{"date":"2018-02-20","close":95170.6086},{"date":"2018-02-21","close":95598.3684},{"date":"2018-02-22","close":89252.3594},{"date":"2018-02-23","close":96027.953},{"date":"2018-02-26","close":97313.1139},{"date":"2018-02-27","close":96027.953},{"date":"2018-02-28","close":92597.5948},{"date":"2018-03-02","close":91312.4331},{"date":"2018-03-05","close":86399.5312},{"date":"2018-03-06","close":90026.3803},{"date":"2018-03-07","close":89168.1113},{"date":"2018-03-08","close":90026.3803},{"date":"2018-03-09","close":92169.8186},{"date":"2018-03-12","close":89659.9062},{"date":"2018-03-13","close":88437.2656},{"date":"2018-03-14","close":92597.5948},{"date":"2018-03-15","close":94741.0084},{"date":"2018-03-16","close":92597.5948},{"date":"2018-03-19","close":91312.4331},{"date":"2018-03-20","close":93454.9467},{"date":"2018-03-21","close":99027.8348},{"date":"2018-03-22","close":96884.422},{"date":"2018-03-23","close":86399.5312},{"date":"2018-03-26","close":92169.8186},{"date":"2018-03-27","close":97742.7067},{"date":"2018-03-28","close":96027.953},{"date":"2018-03-29","close":97313.1139},{"date":"2018-03-30","close":97742.7067},{"date":"2018-04-02","close":93327.8047},{"date":"2018-04-03","close":96456.6457},{"date":"2018-04-04","close":86399.5312},{"date":"2018-04-05","close":90026.3803},{"date":"2018-04-06","close":86399.5312},{"date":"2018-04-09","close":89252.3594},{"date":"2018-04-10","close":97742.7067},{"date":"2018-04-11","close":103743.3546},{"date":"2018-04-12","close":96995.7109},{"date":"2018-04-13","close":108459.8156},{"date":"2018-04-16","close":107602.4301},{"date":"2018-04-17","close":108459.8156},{"date":"2018-04-18","close":103743.3546},{"date":"2018-04-19","close":101171.2565},{"date":"2018-04-20","close":94550.4375},{"date":"2018-04-23","close":97313.1139},{"date":"2018-04-24","close":96884.422},{"date":"2018-04-25","close":97313.1139},{"date":"2018-04-26","close":95170.6086},{"date":"2018-04-27","close":97742.7067},{"date":"2018-04-30","close":89659.9062},{"date":"2018-05-02","close":88437.2656},{"date":"2018-05-03","close":92169.8186},{"date":"2018-05-04","close":85653.2536},{"date":"2018-05-08","close":81101.4453},{"date":"2018-05-09","close":87024.6978},{"date":"2018-05-10","close":87882.0503},{"date":"2018-05-11","close":89168.1113},{"date":"2018-05-14","close":83139.1875},{"date":"2018-05-15","close":86167.3295},{"date":"2018-05-16","close":89168.1113},{"date":"2018-05-17","close":83954.2578},{"date":"2018-05-18","close":87882.0503},{"date":"2018-05-21","close":83954.2578},{"date":"2018-05-23","close":85395.3198},{"date":"2018-05-24","close":86596.0058},{"date":"2018-05-25","close":87882.0503},{"date":"2018-05-28","close":85738.6368},{"date":"2018-05-29","close":81101.4453},{"date":"2018-05-30","close":78737.6953},{"date":"2018-05-31","close":83167.4387},{"date":"2018-06-01","close":84195.5666},{"date":"2018-06-04","close":79878.8203},{"date":"2018-06-05","close":82652.471},{"date":"2018-06-07","close":78737.6953},{"date":"2018-06-08","close":77352.0469},{"date":"2018-06-11","close":77433.5391},{"date":"2018-06-12","close":78737.6953},{"date":"2018-06-14","close":76129.3984},{"date":"2018-06-15","close":80766.0831},{"date":"2018-06-18","close":74825.2656},{"date":"2018-06-19","close":72216.9766},{"date":"2018-06-20","close":77164.0414},{"date":"2018-06-21","close":71972.4531},{"date":"2018-06-22","close":72135.4766},{"date":"2018-06-25","close":72787.5391},{"date":"2018-06-26","close":77164.0414},{"date":"2018-06-27","close":71564.8984},{"date":"2018-06-28","close":71564.8984},{"date":"2018-06-29","close":75106.9036},{"date":"2018-07-02","close":69527.1719},{"date":"2018-07-03","close":73735.4916},{"date":"2018-07-04","close":71727.9062},{"date":"2018-07-05","close":72135.4766},{"date":"2018-07-06","close":73521.125},{"date":"2018-07-09","close":77507.3592},{"date":"2018-07-10","close":78537.2864},{"date":"2018-07-11","close":77765.2931},{"date":"2018-07-12","close":78022.3105},{"date":"2018-07-13","close":78278.4361},{"date":"2018-07-16","close":77936.9512},{"date":"2018-07-17","close":77421.9835},{"date":"2018-07-18","close":72216.9766},{"date":"2018-07-19","close":74849.8698},{"date":"2018-07-20","close":72380.0078},{"date":"2018-07-23","close":72380.0078},{"date":"2018-07-24","close":72380.0078},{"date":"2018-07-25","close":71727.9062},{"date":"2018-07-26","close":76649.9902},{"date":"2018-07-27","close":75477.3359},{"date":"2018-07-30","close":72461.5078},{"date":"2018-07-31","close":78004.1172},{"date":"2018-08-01","close":76373.9297},{"date":"2018-08-02","close":81709.7435},{"date":"2018-08-03","close":82480.8121},{"date":"2018-08-06","close":86596.0058},{"date":"2018-08-07","close":87024.6978},{"date":"2018-08-08","close":85653.2536},{"date":"2018-08-09","close":85738.6368},{"date":"2018-08-10","close":85738.6368},{"date":"2018-08-13","close":85138.3016},{"date":"2018-08-14","close":86167.3295},{"date":"2018-08-16","close":78737.6953},{"date":"2018-08-17","close":85567.8861},{"date":"2018-08-20","close":84882.1678},{"date":"2018-08-21","close":86596.0058},{"date":"2018-08-22","close":84195.5666},{"date":"2018-08-23","close":83766.8657},{"date":"2018-08-24","close":81101.4453},{"date":"2018-08-27","close":80856.9375},{"date":"2018-08-28","close":86596.0058},{"date":"2018-08-29","close":87024.6978},{"date":"2018-08-30","close":87024.6978},{"date":"2018-08-31","close":83954.2578},{"date":"2018-09-03","close":87882.0503},{"date":"2018-09-04","close":83139.1875},{"date":"2018-09-05","close":87882.0503},{"date":"2018-09-06","close":83139.1875},{"date":"2018-09-07","close":84361.8203},{"date":"2018-09-10","close":84361.8203},{"date":"2018-09-11","close":90026.3803},{"date":"2018-09-12","close":90026.3803},{"date":"2018-09-13","close":89597.7123},{"date":"2018-09-14","close":85992.0},{"date":"2018-09-17","close":84361.8203},{"date":"2018-09-18","close":84361.8203},{"date":"2018-09-19","close":85992.0},{"date":"2018-09-20","close":86399.5312},{"date":"2018-09-21","close":92169.8186},{"date":"2018-09-27","close":87214.6328},{"date":"2018-09-28","close":92169.8186},{"date":"2018-10-01","close":83139.1875},{"date":"2018-10-02","close":84452.5922},{"date":"2018-10-04","close":84361.8203},{"date":"2018-10-05","close":81264.4688},{"date":"2018-10-08","close":85653.2536},{"date":"2018-10-10","close":79878.8203},{"date":"2018-10-11","close":77515.0625},{"date":"2018-10-12","close":82137.5033},{"date":"2018-10-15","close":76455.4453},{"date":"2018-10-16","close":82395.4372},{"date":"2018-10-17","close":82567.1043},{"date":"2018-10-18","close":77352.0469},{"date":"2018-10-19","close":83423.5479},{"date":"2018-10-22","close":79878.8203},{"date":"2018-10-23","close":79650.781},{"date":"2018-10-24","close":77596.5703},{"date":"2018-10-25","close":80766.0831},{"date":"2018-10-26","close":77679.0091},{"date":"2018-10-29","close":71972.4531},{"date":"2018-10-30","close":73195.0781},{"date":"2018-10-31","close":67978.5156},{"date":"2018-11-01","close":68060.0156},{"date":"2018-11-02","close":74164.1596},{"date":"2018-11-05","close":71727.9062},{"date":"2018-11-06","close":76699.9766},{"date":"2018-11-07","close":75477.3359},{"date":"2018-11-08","close":80594.4332},{"date":"2018-11-09","close":80251.1072},{"date":"2018-11-12","close":80594.4332},{"date":"2018-11-13","close":81109.3844},{"date":"2018-11-14","close":83508.9318},{"date":"2018-11-15","close":83595.215},{"date":"2018-11-16","close":84195.5666},{"date":"2018-11-19","close":86167.3295},{"date":"2018-11-20","close":86167.3295},{"date":"2018-11-21","close":87882.0503},{"date":"2018-11-22","close":86596.0058},{"date":"2018-11-23","close":85738.6368},{"date":"2018-11-26","close":87882.0503},{"date":"2018-11-27","close":85738.6368},{"date":"2018-11-28","close":86167.3295},{"date":"2018-11-29","close":86167.3295},{"date":"2018-11-30","close":83954.2578},{"date":"2018-12-03","close":83954.2578},{"date":"2018-12-04","close":87882.0503},{"date":"2018-12-05","close":86399.5312},{"date":"2018-12-06","close":89597.7123},{"date":"2018-12-07","close":87024.6978},{"date":"2018-12-10","close":85992.0},{"date":"2018-12-11","close":84361.8203},{"date":"2018-12-12","close":90026.3803},{"date":"2018-12-13","close":85992.0},{"date":"2018-12-14","close":85992.0},{"date":"2018-12-17","close":85992.0},{"date":"2018-12-18","close":87882.0503},{"date":"2018-12-19","close":89597.7123},{"date":"2018-12-20","close":90026.3803},{"date":"2018-12-21","close":85992.0},{"date":"2018-12-24","close":91312.4331},{"date":"2018-12-26","close":87214.6328},{"date":"2018-12-27","close":90009.3199},{"date":"2018-12-28","close":85980.4609},{"date":"2019-01-02","close":85980.4609},{"date":"2019-01-03","close":87845.6825},{"date":"2019-01-04","close":87214.625},{"date":"2019-01-07","close":89271.5625},{"date":"2019-01-08","close":95634.7858},{"date":"2019-01-09","close":95202.0499},{"date":"2019-01-10","close":95634.7858},{"date":"2019-01-11","close":88860.1875},{"date":"2019-01-14","close":92173.8659},{"date":"2019-01-15","close":85157.6797},{"date":"2019-01-16","close":89143.8654},{"date":"2019-01-17","close":88279.3269},{"date":"2019-01-18","close":92605.6849},{"date":"2019-01-21","close":85157.6797},{"date":"2019-01-22","close":88279.3269},{"date":"2019-01-23","close":87845.6825},{"date":"2019-01-24","close":82113.3906},{"date":"2019-01-25","close":86547.4922},{"date":"2019-01-28","close":86288.0358},{"date":"2019-01-29","close":85249.3182},{"date":"2019-01-30","close":86547.4922},{"date":"2019-01-31","close":87412.9474},{"date":"2019-02-01","close":82689.3438},{"date":"2019-02-07","close":82689.3438},{"date":"2019-02-08","close":87412.9474},{"date":"2019-02-11","close":86803.2422},{"date":"2019-02-12","close":88711.1213},{"date":"2019-02-13","close":85157.6797},{"date":"2019-02-14","close":89143.8654},{"date":"2019-02-15","close":88279.3269},{"date":"2019-02-18","close":89143.8654},{"date":"2019-02-19","close":86803.2422},{"date":"2019-02-20","close":90009.3199},{"date":"2019-02-21","close":88279.3269},{"date":"2019-02-22","close":89143.8654},{"date":"2019-02-25","close":88279.3269},{"date":"2019-02-26","close":87845.6825},{"date":"2019-02-27","close":90009.3199},{"date":"2019-02-28","close":89143.8654},{"date":"2019-03-04","close":92605.6849},{"date":"2019-03-05","close":92605.6849},{"date":"2019-03-06","close":87214.625},{"date":"2019-03-07","close":92173.8659},{"date":"2019-03-08","close":90009.3199},{"date":"2019-03-11","close":87214.625},{"date":"2019-03-12","close":86391.8438},{"date":"2019-03-13","close":92173.8659},{"date":"2019-03-14","close":86803.2422},{"date":"2019-03-15","close":89143.8654},{"date":"2019-03-18","close":86803.2422},{"date":"2019-03-19","close":88279.3269},{"date":"2019-03-20","close":88279.3269},{"date":"2019-03-21","close":81784.2812},{"date":"2019-03-22","close":82912.3849},{"date":"2019-03-25","close":82566.7681},{"date":"2019-03-26","close":82826.208},{"date":"2019-03-27","close":78164.0391},{"date":"2019-03-28","close":77258.9844},{"date":"2019-03-29","close":83432.2144},{"date":"2019-04-01","close":82912.3849},{"date":"2019-04-02","close":83258.9267},{"date":"2019-04-03","close":83432.2144},{"date":"2019-04-04","close":83084.7394},{"date":"2019-04-05","close":84470.9402},{"date":"2019-04-08","close":79645.0703},{"date":"2019-04-09","close":84902.751},{"date":"2019-04-10","close":85769.1231},{"date":"2019-04-11","close":87412.9474},{"date":"2019-04-12","close":88279.3269},{"date":"2019-04-15","close":82689.3438},{"date":"2019-04-16","close":87845.6825},{"date":"2019-04-17","close":88279.3269},{"date":"2019-04-18","close":89143.8654},{"date":"2019-04-19","close":88279.3269},{"date":"2019-04-22","close":89143.8654},{"date":"2019-04-23","close":87845.6825},{"date":"2019-04-24","close":82689.3438},{"date":"2019-04-25","close":87845.6825},{"date":"2019-04-26","close":86547.4922},{"date":"2019-04-29","close":88711.1213},{"date":"2019-04-30","close":88279.3269},{"date":"2019-05-02","close":86547.4922},{"date":"2019-05-03","close":87214.625},{"date":"2019-05-07","close":88279.3269},{"date":"2019-05-08","close":82113.3906},{"date":"2019-05-09","close":79480.5},{"date":"2019-05-10","close":80632.3906},{"date":"2019-05-13","close":81008.1957},{"date":"2019-05-14","close":83518.3831},{"date":"2019-05-15","close":86288.0358},{"date":"2019-05-16","close":85855.3},{"date":"2019-05-17","close":79562.7812},{"date":"2019-05-20","close":79562.7812},{"date":"2019-05-21","close":79645.0703},{"date":"2019-05-22","close":79809.6094},{"date":"2019-05-23","close":85335.4869},{"date":"2019-05-24","close":86547.4922},{"date":"2019-05-27","close":86547.4922},{"date":"2019-05-28","close":85249.3182},{"date":"2019-05-29","close":80385.5625},{"date":"2019-05-30","close":85335.4869},{"date":"2019-05-31","close":80961.4922},{"date":"2019-06-03","close":81208.3281},{"date":"2019-06-04","close":85855.3},{"date":"2019-06-05","close":81372.8984},{"date":"2019-06-07","close":81866.5625},{"date":"2019-06-10","close":86547.4922},{"date":"2019-06-11","close":87412.9474},{"date":"2019-06-12","close":88279.3269},{"date":"2019-06-13","close":86803.2422},{"date":"2019-06-14","close":85980.4609},{"date":"2019-06-17","close":85980.4609},{"date":"2019-06-18","close":90009.3199},{"date":"2019-06-19","close":89143.8654},{"date":"2019-06-20","close":90009.3199},{"date":"2019-06-21","close":89143.8654},{"date":"2019-06-24","close":85157.6797},{"date":"2019-06-25","close":88279.3269},{"date":"2019-06-26","close":88279.3269},{"date":"2019-06-27","close":87845.6825},{"date":"2019-06-28","close":87845.6825},{"date":"2019-07-01","close":88711.1213},{"date":"2019-07-02","close":87412.9474},{"date":"2019-07-03","close":82689.3438},{"date":"2019-07-04","close":88711.1213},{"date":"2019-07-05","close":88711.1213},{"date":"2019-07-08","close":85855.3},{"date":"2019-07-09","close":79809.6094},{"date":"2019-07-10","close":79480.5},{"date":"2019-07-11","close":79562.7812},{"date":"2019-07-12","close":79480.5},{"date":"2019-07-15","close":81702.0},{"date":"2019-07-16","close":81702.0},{"date":"2019-07-17","close":80632.3906},{"date":"2019-07-18","close":84124.3902},{"date":"2019-07-19","close":87412.9474},{"date":"2019-07-22","close":81866.5625},{"date":"2019-07-23","close":80632.3906},{"date":"2019-07-24","close":84989.8619},{"date":"2019-07-25","close":83432.2144},{"date":"2019-07-26","close":77341.2812},{"date":"2019-07-29","close":78758.3732},{"date":"2019-07-30","close":75531.1641},{"date":"2019-07-31","close":79623.8359},{"date":"2019-08-01","close":78844.5583},{"date":"2019-08-02","close":76768.0153},{"date":"2019-08-05","close":66645.1406},{"date":"2019-08-06","close":67632.4766},{"date":"2019-08-07","close":67632.4766},{"date":"2019-08-08","close":71747.6397},{"date":"2019-08-09","close":68372.9688},{"date":"2019-08-12","close":68372.9688},{"date":"2019-08-13","close":68126.1406},{"date":"2019-08-14","close":71574.352},{"date":"2019-08-16","close":67056.5234},{"date":"2019-08-19","close":71487.2748},{"date":"2019-08-20","close":68372.9688},{"date":"2019-08-21","close":68784.3672},{"date":"2019-08-22","close":72959.6285},{"date":"2019-08-23","close":68537.5391},{"date":"2019-08-26","close":67467.9219},{"date":"2019-08-27","close":67385.6484},{"date":"2019-08-28","close":71834.7334},{"date":"2019-08-29","close":72873.4592},{"date":"2019-08-30","close":73738.9226},{"date":"2019-09-02","close":70512.2109},{"date":"2019-09-03","close":73478.5495},{"date":"2019-09-04","close":74431.1066},{"date":"2019-09-05","close":69771.7031},{"date":"2019-09-06","close":69771.7031},{"date":"2019-09-09","close":72959.6285},{"date":"2019-09-10","close":68866.6484},{"date":"2019-09-11","close":68784.3672},{"date":"2019-09-16","close":69689.4219},{"date":"2019-09-17","close":69936.2656},{"date":"2019-09-18","close":69607.1328},{"date":"2019-09-19","close":72959.6285},{"date":"2019-09-20","close":69195.75},{"date":"2019-09-23","close":68866.6484},{"date":"2019-09-24","close":72700.1804},{"date":"2019-09-25","close":71401.089},{"date":"2019-09-26","close":71834.7334},{"date":"2019-09-27","close":72959.6285},{"date":"2019-09-30","close":69195.75},{"date":"2019-10-01","close":75296.5529},{"date":"2019-10-02","close":68537.5391},{"date":"2019-10-04","close":67632.4766},{"date":"2019-10-07","close":69195.75},{"date":"2019-10-08","close":69031.2031},{"date":"2019-10-10","close":71401.089},{"date":"2019-10-11","close":67632.4766},{"date":"2019-10-14","close":72873.4592},{"date":"2019-10-15","close":76854.2004},{"date":"2019-10-16","close":72651.4297},{"date":"2019-10-17","close":72733.7031},{"date":"2019-10-18","close":72898.2656},{"date":"2019-10-21","close":77892.0011},{"date":"2019-10-22","close":77113.6567},{"date":"2019-10-23","close":78844.5583},{"date":"2019-10-24","close":79623.8359},{"date":"2019-10-25","close":77892.0011},{"date":"2019-10-28","close":77805.8243},{"date":"2019-10-29","close":77979.1037},{"date":"2019-10-30","close":76024.8281},{"date":"2019-10-31","close":87845.6825},{"date":"2019-11-01","close":88279.3269},{"date":"2019-11-04","close":85157.6797},{"date":"2019-11-05","close":85157.6797},{"date":"2019-11-06","close":88279.3269},{"date":"2019-11-07","close":87412.9474},{"date":"2019-11-08","close":87845.6825},{"date":"2019-11-11","close":82689.3438},{"date":"2019-11-12","close":87412.9474},{"date":"2019-11-13","close":85682.9455},{"date":"2019-11-14","close":85157.6797},{"date":"2019-11-15","close":89143.8654},{"date":"2019-11-18","close":90009.3199},{"date":"2019-11-19","close":87845.6825},{"date":"2019-11-20","close":88279.3269},{"date":"2019-11-21","close":90009.3199},{"date":"2019-11-22","close":90009.3199},{"date":"2019-11-25","close":92605.6849},{"date":"2019-11-26","close":89271.5625},{"date":"2019-11-27","close":88860.1875},{"date":"2019-11-28","close":95202.0499},{"date":"2019-11-29","close":89271.5625},{"date":"2019-12-02","close":93039.3376},{"date":"2019-12-03","close":88860.1875},{"date":"2019-12-04","close":88860.1875},{"date":"2019-12-05","close":90009.3199},{"date":"2019-12-06","close":86803.2422},{"date":"2019-12-09","close":90009.3199},{"date":"2019-12-10","close":93039.3376},{"date":"2019-12-11","close":94336.5947},{"date":"2019-12-12","close":97366.6123},{"date":"2019-12-13","close":97366.6123},{"date":"2019-12-16","close":97798.4231},{"date":"2019-12-17","close":99097.5385},{"date":"2019-12-18","close":91739.9141},{"date":"2019-12-19","close":100395.7125},{"date":"2019-12-20","close":98664.8027},{"date":"2019-12-23","close":99962.0599},{"date":"2019-12-24","close":95853.8125},{"date":"2019-12-26","close":101261.1759},{"date":"2019-12-27","close":102134.1115},{"date":"2019-12-30","close":98754.8281},{"date":"2020-01-02","close":96265.2031},{"date":"2020-01-03","close":99077.9701},{"date":"2020-01-06","close":97332.1369},{"date":"2020-01-07","close":97332.1369},{"date":"2020-01-08","close":94276.9372},{"date":"2020-01-09","close":94713.3868},{"date":"2020-01-10","close":94713.3868},{"date":"2020-01-13","close":96022.7786},{"date":"2020-01-14","close":92094.6291},{"date":"2020-01-15","close":89040.3453},{"date":"2020-01-16","close":89912.3375},{"date":"2020-01-17","close":88166.5043},{"date":"2020-01-20","close":86595.4389},{"date":"2020-01-21","close":84412.2308},{"date":"2020-01-22","close":85810.3689},{"date":"2020-01-23","close":84412.2308},{"date":"2020-01-28","close":85023.4577},{"date":"2020-01-29","close":79916.7188},{"date":"2020-01-30","close":79169.8359},{"date":"2020-01-31","close":82143.0012},{"date":"2020-02-03","close":81182.2463},{"date":"2020-02-04","close":77344.1172},{"date":"2020-02-05","close":81182.2463},{"date":"2020-02-06","close":83976.6889},{"date":"2020-02-07","close":82667.3141},{"date":"2020-02-10","close":83191.6106},{"date":"2020-02-11","close":80082.6875},{"date":"2020-02-12","close":84675.762},{"date":"2020-02-13","close":80580.625},{"date":"2020-02-14","close":79584.7578},{"date":"2020-02-17","close":79999.7109},{"date":"2020-02-18","close":82928.0712},{"date":"2020-02-19","close":82928.0712},{"date":"2020-02-20","close":78339.9609},{"date":"2020-02-21","close":78389.6524},{"date":"2020-02-24","close":72281.8906},{"date":"2020-02-25","close":76818.5795},{"date":"2020-02-26","close":74356.5703},{"date":"2020-02-27","close":78389.6524},{"date":"2020-02-28","close":73941.625},{"date":"2020-03-02","close":78302.7144},{"date":"2020-03-03","close":79000.8629},{"date":"2020-03-04","close":75601.3828},{"date":"2020-03-05","close":81095.3247},{"date":"2020-03-06","close":80834.567},{"date":"2020-03-09","close":79350.4223},{"date":"2020-03-10","close":79262.5611},{"date":"2020-03-11","close":72530.8594},{"date":"2020-03-12","close":71929.6833},{"date":"2020-03-13","close":70183.8583},{"date":"2020-03-16","close":68525.8714},{"date":"2020-03-17","close":69834.3214},{"date":"2020-03-18","close":61908.4844},{"date":"2020-03-19","close":56680.2852},{"date":"2020-03-20","close":62152.8279},{"date":"2020-03-23","close":57788.2405},{"date":"2020-03-24","close":58008.082},{"date":"2020-03-25","close":63287.4386},{"date":"2020-03-26","close":65469.7341},{"date":"2020-03-27","close":66517.4153},{"date":"2020-03-30","close":63900.1836},{"date":"2020-03-31","close":66638.7578},{"date":"2020-04-01","close":66057.8516},{"date":"2020-04-02","close":67136.6797},{"date":"2020-04-03","close":67136.6797},{"date":"2020-04-06","close":68464.4688},{"date":"2020-04-07","close":74199.8376},{"date":"2020-04-08","close":73064.2984},{"date":"2020-04-09","close":73763.3709},{"date":"2020-04-10","close":73326.9049},{"date":"2020-04-13","close":73588.5949},{"date":"2020-04-14","close":73937.2147},{"date":"2020-04-16","close":74111.9749},{"date":"2020-04-17","close":76556.8895},{"date":"2020-04-20","close":73692.6797},{"date":"2020-04-21","close":74898.9025},{"date":"2020-04-22","close":73326.9049},{"date":"2020-04-23","close":75246.59},{"date":"2020-04-24","close":75072.7463},{"date":"2020-04-27","close":76731.6579},{"date":"2020-04-28","close":73692.6797},{"date":"2020-04-29","close":75767.3516},{"date":"2020-05-04","close":78127.9542},{"date":"2020-05-06","close":78476.5746},{"date":"2020-05-07","close":78302.7144},{"date":"2020-05-08","close":78826.1109},{"date":"2020-05-11","close":80397.168},{"date":"2020-05-12","close":78826.1109},{"date":"2020-05-13","close":73360.7188},{"date":"2020-05-14","close":73692.6797},{"date":"2020-05-15","close":73443.7109},{"date":"2020-05-18","close":76905.4928},{"date":"2020-05-19","close":77865.3477},{"date":"2020-05-20","close":74356.5703},{"date":"2020-05-21","close":77691.4964},{"date":"2020-05-22","close":76120.431},{"date":"2020-05-25","close":72696.8359},{"date":"2020-05-26","close":73360.7188},{"date":"2020-05-27","close":73692.6797},{"date":"2020-05-28","close":76556.8895},{"date":"2020-05-29","close":72032.9297},{"date":"2020-06-01","close":73443.7109},{"date":"2020-06-02","close":73775.6562},{"date":"2020-06-03","close":74356.5703},{"date":"2020-06-04","close":73443.7109},{"date":"2020-06-05","close":78040.1162},{"date":"2020-06-08","close":75933.3203},{"date":"2020-06-09","close":83889.7673},{"date":"2020-06-10","close":84675.762},{"date":"2020-06-11","close":80082.6875},{"date":"2020-06-12","close":81532.699},{"date":"2020-06-15","close":77691.4964},{"date":"2020-06-16","close":81270.0843},{"date":"2020-06-17","close":82317.7614},{"date":"2020-06-18","close":83191.6106},{"date":"2020-06-19","close":80834.567},{"date":"2020-06-22","close":79087.7927},{"date":"2020-06-23","close":75601.3828},{"date":"2020-06-24","close":74771.5078},{"date":"2020-06-25","close":72032.9297},{"date":"2020-06-26","close":75596.1345},{"date":"2020-06-29","close":75421.3579},{"date":"2020-06-30","close":72032.9297},{"date":"2020-07-01","close":73360.7188},{"date":"2020-07-02","close":74356.5703},{"date":"2020-07-03","close":78040.1162},{"date":"2020-07-06","close":75684.3594},{"date":"2020-07-07","close":77952.2617},{"date":"2020-07-08","close":76556.8895},{"date":"2020-07-09","close":72696.8359},{"date":"2020-07-10","close":75509.1965},{"date":"2020-07-13","close":76992.4314},{"date":"2020-07-14","close":72198.8984},{"date":"2020-07-15","close":76731.6579},{"date":"2020-07-16","close":73692.6797},{"date":"2020-07-17","close":73941.625},{"date":"2020-07-20","close":76099.3047},{"date":"2020-07-21","close":76099.3047},{"date":"2020-07-22","close":81095.3247},{"date":"2020-07-23","close":81182.2463},{"date":"2020-07-24","close":83452.3841},{"date":"2020-07-27","close":84412.2308},{"date":"2020-07-28","close":84412.2308},{"date":"2020-07-29","close":81793.4725},{"date":"2020-07-30","close":80222.3996},{"date":"2020-07-31","close":80921.4727},{"date":"2020-08-03","close":80834.567},{"date":"2020-08-04","close":80082.6875},{"date":"2020-08-05","close":91659.1036},{"date":"2020-08-06","close":89211.2891},{"date":"2020-08-07","close":89040.3453},{"date":"2020-08-10","close":88166.5043},{"date":"2020-08-11","close":88166.5043},{"date":"2020-08-12","close":86508.5092},{"date":"2020-08-13","close":85984.2209},{"date":"2020-08-14","close":81493.4766},{"date":"2020-08-18","close":84849.5975},{"date":"2020-08-19","close":80082.6875},{"date":"2020-08-20","close":75601.3828},{"date":"2020-08-21","close":75601.3828},{"date":"2020-08-24","close":80397.168},{"date":"2020-08-25","close":79169.8359},{"date":"2020-08-26","close":82143.0012},{"date":"2020-08-27","close":77344.1172},{"date":"2020-08-28","close":81706.551},{"date":"2020-08-31","close":82580.3843},{"date":"2020-09-01","close":77593.0703},{"date":"2020-09-02","close":81445.7857},{"date":"2020-09-03","close":83976.6889},{"date":"2020-09-04","close":83540.2228},{"date":"2020-09-07","close":80580.625},{"date":"2020-09-08","close":78754.8906},{"date":"2020-09-09","close":81445.7857},{"date":"2020-09-10","close":80921.4727},{"date":"2020-09-11","close":80834.567},{"date":"2020-09-14","close":82317.7614},{"date":"2020-09-15","close":78920.875},{"date":"2020-09-16","close":83452.3841},{"date":"2020-09-17","close":77842.0312},{"date":"2020-09-18","close":82230.8557},{"date":"2020-09-21","close":83627.1608},{"date":"2020-09-22","close":80484.0978},{"date":"2020-09-23","close":77344.1172},{"date":"2020-09-24","close":78739.1811},{"date":"2020-09-25","close":78826.1109},{"date":"2020-09-28","close":79786.8823},{"date":"2020-09-29","close":80921.4727},{"date":"2020-10-05","close":81270.0843},{"date":"2020-10-06","close":80310.2458},{"date":"2020-10-07","close":77593.0703},{"date":"2020-10-08","close":80484.0978},{"date":"2020-10-12","close":79175.656},{"date":"2020-10-13","close":77952.2617},{"date":"2020-10-14","close":73443.7109},{"date":"2020-10-15","close":76731.6579},{"date":"2020-10-16","close":72696.8359},{"date":"2020-10-19","close":72696.8359},{"date":"2020-10-20","close":72613.8359},{"date":"2020-10-21","close":77865.3477},{"date":"2020-10-22","close":77952.2617},{"date":"2020-10-23","close":73692.6797},{"date":"2020-10-26","close":72696.8359},{"date":"2020-10-27","close":71120.0703},{"date":"2020-10-28","close":72447.875},{"date":"2020-10-29","close":74199.8376},{"date":"2020-10-30","close":73326.9049},{"date":"2020-11-02","close":70207.2109},{"date":"2020-11-03","close":75159.6679},{"date":"2020-11-04","close":72696.8359},{"date":"2020-11-05","close":77080.2695},{"date":"2020-11-06","close":74635.3631},{"date":"2020-11-09","close":71286.0391},{"date":"2020-11-10","close":76120.431},{"date":"2020-11-11","close":73360.7188},{"date":"2020-11-12","close":77080.2695},{"date":"2020-11-13","close":73360.7188},{"date":"2020-11-16","close":76556.8895},{"date":"2020-11-17","close":75509.1965},{"date":"2020-11-18","close":77341.9595},{"date":"2020-11-19","close":73443.7109},{"date":"2020-11-20","close":77865.3477},{"date":"2020-11-23","close":77952.2617},{"date":"2020-11-24","close":77341.9595},{"date":"2020-11-25","close":72696.8359},{"date":"2020-11-26","close":71286.0391},{"date":"2020-11-27","close":71286.0391},{"date":"2020-11-30","close":72530.8594},{"date":"2020-12-01","close":76120.431},{"date":"2020-12-02","close":72032.9297},{"date":"2020-12-03","close":75509.1965},{"date":"2020-12-04","close":72281.8906},{"date":"2020-12-07","close":72198.8984},{"date":"2020-12-08","close":75246.59},{"date":"2020-12-09","close":74898.9025},{"date":"2020-12-10","close":73326.9049},{"date":"2020-12-11","close":71120.0703},{"date":"2020-12-14","close":73937.2147},{"date":"2020-12-15","close":69543.3125},{"date":"2020-12-16","close":73239.0662},{"date":"2020-12-17","close":69294.3516},{"date":"2020-12-18","close":71286.0391},{"date":"2020-12-21","close":78739.1811},{"date":"2020-12-22","close":72281.8906},{"date":"2020-12-23","close":71120.0703},{"date":"2020-12-24","close":74286.7516},{"date":"2020-12-28","close":74898.9025},{"date":"2020-12-29","close":77724.458},{"date":"2020-12-30","close":74393.7578},{"date":"2021-01-04","close":82051.6371},{"date":"2021-01-05","close":75821.1797},{"date":"2021-01-06","close":74897.5547},{"date":"2021-01-07","close":79402.0048},{"date":"2021-01-08","close":74561.6953},{"date":"2021-01-11","close":78607.6717},{"date":"2021-01-12","close":72882.375},{"date":"2021-01-13","close":72210.6484},{"date":"2021-01-14","close":73722.0312},{"date":"2021-01-15","close":72294.6094},{"date":"2021-01-18","close":74633.223},{"date":"2021-01-19","close":74985.9375},{"date":"2021-01-20","close":74985.9375},{"date":"2021-01-21","close":75339.6034},{"date":"2021-01-22","close":71035.125},{"date":"2021-01-25","close":77018.0776},{"date":"2021-01-26","close":77018.0776},{"date":"2021-01-27","close":73638.0625},{"date":"2021-01-28","close":71203.0547},{"date":"2021-01-29","close":69271.8359},{"date":"2021-02-01","close":69943.5703},{"date":"2021-02-02","close":73661.1298},{"date":"2021-02-03","close":73396.3598},{"date":"2021-02-04","close":73661.1298},{"date":"2021-02-05","close":72126.6797},{"date":"2021-02-08","close":77989.2357},{"date":"2021-02-09","close":72966.3359},{"date":"2021-02-10","close":77370.8003},{"date":"2021-02-15","close":73050.3047},{"date":"2021-02-16","close":72462.5469},{"date":"2021-02-17","close":71538.9219},{"date":"2021-02-18","close":71370.9922},{"date":"2021-02-19","close":74633.223},{"date":"2021-02-22","close":74368.4371},{"date":"2021-02-23","close":70447.3594},{"date":"2021-02-24","close":72953.8056},{"date":"2021-02-25","close":70363.3984},{"date":"2021-02-26","close":72514.0658},{"date":"2021-03-02","close":72159.4719},{"date":"2021-03-03","close":69439.7734},{"date":"2021-03-04","close":69523.7344},{"date":"2021-03-05","close":69523.7344},{"date":"2021-03-08","close":68852.0156},{"date":"2021-03-09","close":72159.4719},{"date":"2021-03-10","close":68180.2891},{"date":"2021-03-11","close":68516.1562},{"date":"2021-03-12","close":73308.3989},{"date":"2021-03-15","close":73308.3989},{"date":"2021-03-16","close":70363.3984},{"date":"2021-03-17","close":70447.3594},{"date":"2021-03-18","close":73925.9075},{"date":"2021-03-19","close":73308.3989},{"date":"2021-03-22","close":72777.9161},{"date":"2021-03-23","close":69103.9141},{"date":"2021-03-24","close":70195.4609},{"date":"2021-03-25","close":69859.6016},{"date":"2021-03-26","close":73219.5271},{"date":"2021-03-29","close":73750.0099},{"date":"2021-03-30","close":70363.3984},{"date":"2021-03-31","close":73925.9075},{"date":"2021-04-01","close":73750.0099},{"date":"2021-04-02","close":70615.2969},{"date":"2021-04-05","close":74191.6126},{"date":"2021-04-06","close":69943.5703},{"date":"2021-04-07","close":73219.5271},{"date":"2021-04-08","close":70195.4609},{"date":"2021-04-09","close":70195.4609},{"date":"2021-04-12","close":71874.7734},{"date":"2021-04-13","close":76575.5393},{"date":"2021-04-14","close":76487.603},{"date":"2021-04-15","close":76399.6339},{"date":"2021-04-16","close":74477.7266},{"date":"2021-04-19","close":73973.9297},{"date":"2021-04-20","close":78165.1334},{"date":"2021-04-21","close":73470.1328},{"date":"2021-04-22","close":77989.2357},{"date":"2021-04-23","close":79226.0989},{"date":"2021-04-26","close":78607.6717},{"date":"2021-04-27","close":77193.9753},{"date":"2021-04-28","close":73134.2734},{"date":"2021-04-29","close":74191.6126},{"date":"2021-04-30","close":70363.3984},{"date":"2021-05-03","close":69943.5703},{"date":"2021-05-04","close":73308.3989},{"date":"2021-05-06","close":73925.9075},{"date":"2021-05-07","close":70867.1953},{"date":"2021-05-10","close":71370.9922},{"date":"2021-05-11","close":77106.0226},{"date":"2021-05-12","close":73134.2734},{"date":"2021-05-13","close":75782.1418},{"date":"2021-05-14","close":75782.1418},{"date":"2021-05-17","close":76399.6339},{"date":"2021-05-18","close":77106.0226},{"date":"2021-05-20","close":77193.9753},{"date":"2021-05-21","close":73050.3047},{"date":"2021-05-24","close":71370.9922},{"date":"2021-05-25","close":74633.223},{"date":"2021-05-26","close":71035.125},{"date":"2021-05-27","close":74985.9375},{"date":"2021-05-28","close":75162.7789},{"date":"2021-05-31","close":72462.5469},{"date":"2021-06-01","close":72462.5469},{"date":"2021-06-02","close":75782.1418},{"date":"2021-06-03","close":74985.9375},{"date":"2021-06-04","close":71706.8516},{"date":"2021-06-07","close":72462.5469},{"date":"2021-06-08","close":76133.9371},{"date":"2021-06-09","close":71874.7734},{"date":"2021-06-10","close":72882.375},{"date":"2021-06-11","close":77106.0226},{"date":"2021-06-14","close":73134.2734},{"date":"2021-06-15","close":72294.6094},{"date":"2021-06-16","close":73470.1328},{"date":"2021-06-17","close":73470.1328},{"date":"2021-06-18","close":77018.0776},{"date":"2021-06-21","close":72294.6094},{"date":"2021-06-22","close":75339.6034},{"date":"2021-06-23","close":71874.7734},{"date":"2021-06-24","close":76575.5393},{"date":"2021-06-25","close":74981.5234},{"date":"2021-06-28","close":75905.1406},{"date":"2021-06-29","close":76487.603},{"date":"2021-06-30","close":72210.6484},{"date":"2021-07-01","close":73134.2734},{"date":"2021-07-02","close":72462.5469},{"date":"2021-07-05","close":76310.7616},{"date":"2021-07-06","close":76399.6339},{"date":"2021-07-07","close":72126.6797},{"date":"2021-07-08","close":74985.9375},{"date":"2021-07-09","close":73750.0099},{"date":"2021-07-12","close":70447.3594},{"date":"2021-07-13","close":71874.7734},{"date":"2021-07-14","close":76575.5393},{"date":"2021-07-15","close":73722.0312},{"date":"2021-07-16","close":80607.2266},{"date":"2021-07-19","close":83713.9766},{"date":"2021-07-20","close":83294.1484},{"date":"2021-07-21","close":76310.7616},{"date":"2021-07-22","close":70447.3594},{"date":"2021-07-23","close":69859.6016},{"date":"2021-07-26","close":69103.9141},{"date":"2021-07-27","close":69271.8359},{"date":"2021-07-28","close":71895.6381},{"date":"2021-07-29","close":72247.4334},{"date":"2021-07-30","close":72159.4719},{"date":"2021-08-02","close":71983.5995},{"date":"2021-08-03","close":69019.9453},{"date":"2021-08-04","close":73219.5271},{"date":"2021-08-05","close":69943.5703},{"date":"2021-08-06","close":73750.0099},{"date":"2021-08-09","close":72953.8056},{"date":"2021-08-10","close":69019.9453},{"date":"2021-08-11","close":72514.0658},{"date":"2021-08-12","close":72159.4719},{"date":"2021-08-13","close":67760.4531},{"date":"2021-08-17","close":66333.0312},{"date":"2021-08-18","close":66165.1016},{"date":"2021-08-19","close":66772.2676},{"date":"2021-08-20","close":63142.3281},{"date":"2021-08-23","close":63142.3281},{"date":"2021-08-24","close":68449.8056},{"date":"2021-08-25","close":68185.0279},{"date":"2021-08-26","close":64317.8477},{"date":"2021-08-27","close":68715.5194},{"date":"2021-08-30","close":68449.8056},{"date":"2021-08-31","close":64653.7266},{"date":"2021-09-01","close":68272.9729},{"date":"2021-09-02","close":68803.4721},{"date":"2021-09-03","close":69333.959},{"date":"2021-09-06","close":66165.1016},{"date":"2021-09-07","close":65745.2656},{"date":"2021-09-08","close":68538.6944},{"date":"2021-09-09","close":69333.959},{"date":"2021-09-10","close":68715.5194},{"date":"2021-09-13","close":64653.7266},{"date":"2021-09-14","close":64653.7266},{"date":"2021-09-15","close":68449.8056},{"date":"2021-09-16","close":64989.5859},{"date":"2021-09-17","close":64653.7266},{"date":"2021-09-23","close":67478.6433},{"date":"2021-09-24","close":64233.8906},{"date":"2021-09-27","close":67124.9979},{"date":"2021-09-28","close":63310.2656},{"date":"2021-09-29","close":62974.3984},{"date":"2021-09-30","close":63142.3281},{"date":"2021-10-01","close":62554.5742},{"date":"2021-10-05","close":64563.3024},{"date":"2021-10-06","close":64652.1866},{"date":"2021-10-07","close":61966.8125},{"date":"2021-10-08","close":65093.7893},{"date":"2021-10-12","close":63681.0284},{"date":"2021-10-13","close":61043.1875},{"date":"2021-10-14","close":67124.9979},{"date":"2021-10-15","close":66153.8357},{"date":"2021-10-18","close":66065.883},{"date":"2021-10-19","close":66153.8357},{"date":"2021-10-20","close":65535.4002},{"date":"2021-10-21","close":64299.46},{"date":"2021-10-22","close":64829.0157},{"date":"2021-10-25","close":64829.0157},{"date":"2021-10-26","close":64563.3024},{"date":"2021-10-27","close":61211.1172},{"date":"2021-10-28","close":61211.1172},{"date":"2021-10-29","close":61043.1875},{"date":"2021-11-01","close":64652.1866},{"date":"2021-11-02","close":62134.7461},{"date":"2021-11-03","close":65623.3488},{"date":"2021-11-04","close":62554.5742},{"date":"2021-11-05","close":64652.1866},{"date":"2021-11-08","close":61295.0898},{"date":"2021-11-09","close":61211.1172},{"date":"2021-11-10","close":60707.3242},{"date":"2021-11-11","close":62973.7083},{"date":"2021-11-12","close":60119.5664},{"date":"2021-11-15","close":63504.2037},{"date":"2021-11-16","close":63681.0284},{"date":"2021-11-17","close":63327.3663},{"date":"2021-11-18","close":60119.5664},{"date":"2021-11-19","close":60623.3555},{"date":"2021-11-22","close":60623.3555},{"date":"2021-11-23","close":62885.7638},{"date":"2021-11-24","close":59951.6289},{"date":"2021-11-25","close":60791.2852},{"date":"2021-11-26","close":59951.6289},{"date":"2021-11-29","close":59028.0039},{"date":"2021-11-30","close":57432.6523},{"date":"2021-12-01","close":60500.9051},{"date":"2021-12-02","close":59111.9727},{"date":"2021-12-03","close":60791.2852},{"date":"2021-12-06","close":60287.4961},{"date":"2021-12-07","close":60707.3242},{"date":"2021-12-08","close":63504.2037},{"date":"2021-12-09","close":64299.46},{"date":"2021-12-10","close":63327.3663},{"date":"2021-12-13","close":60287.4961},{"date":"2021-12-14","close":61043.1875},{"date":"2021-12-15","close":64652.1866},{"date":"2021-12-16","close":64563.3024},{"date":"2021-12-17","close":60707.3242},{"date":"2021-12-20","close":59951.6289},{"date":"2021-12-21","close":59531.8047},{"date":"2021-12-22","close":60455.418},{"date":"2021-12-23","close":62973.7083},{"date":"2021-12-24","close":62973.7083},{"date":"2021-12-27","close":60707.3242},{"date":"2021-12-28","close":64033.755},{"date":"2021-12-29","close":61300.9492},{"date":"2021-12-30","close":60960.3984},{"date":"2022-01-03","close":67214.0},{"date":"2022-01-04","close":60534.6953},{"date":"2022-01-05","close":63586.9337},{"date":"2022-01-06","close":62690.4162},{"date":"2022-01-07","close":59853.5703},{"date":"2022-01-10","close":59683.293},{"date":"2022-01-11","close":62421.9431},{"date":"2022-01-12","close":59938.7148},{"date":"2022-01-13","close":59853.5703},{"date":"2022-01-14","close":62421.9431},{"date":"2022-01-17","close":60194.1328},{"date":"2022-01-18","close":62242.6422},{"date":"2022-01-19","close":61615.5547},{"date":"2022-01-20","close":61526.3785},{"date":"2022-01-21","close":58235.9062},{"date":"2022-01-24","close":60183.0314},{"date":"2022-01-25","close":58571.203},{"date":"2022-01-26","close":58928.8593},{"date":"2022-01-27","close":54489.7383},{"date":"2022-01-28","close":55596.5664},{"date":"2022-02-03","close":56703.3867},{"date":"2022-02-04","close":59913.6014},{"date":"2022-02-07","close":56873.6602},{"date":"2022-02-08","close":56873.6602},{"date":"2022-02-09","close":56873.6602},{"date":"2022-02-10","close":60451.5085},{"date":"2022-02-11","close":59913.6014},{"date":"2022-02-14","close":55341.1406},{"date":"2022-02-15","close":55000.5781},{"date":"2022-02-16","close":56447.9648},{"date":"2022-02-17","close":59108.1616},{"date":"2022-02-18","close":55766.8438},{"date":"2022-02-21","close":60092.9064},{"date":"2022-02-22","close":60451.5115},{"date":"2022-02-23","close":60273.1576},{"date":"2022-02-24","close":56277.6836},{"date":"2022-02-25","close":58150.7695},{"date":"2022-02-28","close":58150.7695},{"date":"2022-03-02","close":57810.207},{"date":"2022-03-03","close":57810.207},{"date":"2022-03-04","close":57810.207},{"date":"2022-03-07","close":60273.1604},{"date":"2022-03-08","close":57810.207},{"date":"2022-03-10","close":57810.207},{"date":"2022-03-11","close":60989.42},{"date":"2022-03-14","close":60183.0314},{"date":"2022-03-15","close":60273.1604},{"date":"2022-03-16","close":57810.207},{"date":"2022-03-17","close":58406.1836},{"date":"2022-03-18","close":58150.7695},{"date":"2022-03-21","close":58150.7695},{"date":"2022-03-22","close":61526.3785},{"date":"2022-03-23","close":61795.8002},{"date":"2022-03-24","close":62511.1112},{"date":"2022-03-25","close":62421.9431},{"date":"2022-03-28","close":59087.3086},{"date":"2022-03-29","close":62242.6422},{"date":"2022-03-30","close":62332.7628},{"date":"2022-03-31","close":62690.4162},{"date":"2022-04-01","close":62063.3328},{"date":"2022-04-04","close":62242.6422},{"date":"2022-04-05","close":62421.9431},{"date":"2022-04-06","close":62242.6422},{"date":"2022-04-07","close":58661.6094},{"date":"2022-04-08","close":58235.9062},{"date":"2022-04-11","close":60989.42},{"date":"2022-04-12","close":58150.7695},{"date":"2022-04-13","close":59087.3086},{"date":"2022-04-14","close":59853.5703},{"date":"2022-04-15","close":59513.0117},{"date":"2022-04-18","close":62511.1112},{"date":"2022-04-19","close":59768.4336},{"date":"2022-04-20","close":62332.7628},{"date":"2022-04-21","close":59513.0117},{"date":"2022-04-22","close":62332.7628},{"date":"2022-04-25","close":61884.9806},{"date":"2022-04-26","close":62242.6422},{"date":"2022-04-27","close":59768.4336},{"date":"2022-04-28","close":59938.7148},{"date":"2022-04-29","close":62690.4162},{"date":"2022-05-02","close":62242.6422},{"date":"2022-05-03","close":62332.7628},{"date":"2022-05-04","close":62242.6422},{"date":"2022-05-06","close":58065.625},{"date":"2022-05-09","close":62682.0},{"date":"2022-05-10","close":59465.8231},{"date":"2022-05-11","close":59465.8231},{"date":"2022-05-12","close":55426.2812},{"date":"2022-05-13","close":59018.9854},{"date":"2022-05-16","close":55596.5664},{"date":"2022-05-17","close":58571.203},{"date":"2022-05-18","close":55596.5664},{"date":"2022-05-19","close":54830.2969},{"date":"2022-05-20","close":54915.4414},{"date":"2022-05-23","close":55596.5664},{"date":"2022-05-24","close":54149.1797},{"date":"2022-05-25","close":57406.2124},{"date":"2022-05-26","close":54660.0234},{"date":"2022-05-27","close":54915.4414},{"date":"2022-05-30","close":55170.8594},{"date":"2022-05-31","close":55170.8594},{"date":"2022-06-02","close":58122.4803},{"date":"2022-06-03","close":55596.5664},{"date":"2022-06-07","close":54489.7383},{"date":"2022-06-08","close":55000.5781},{"date":"2022-06-09","close":55170.8594},{"date":"2022-06-10","close":55170.8594},{"date":"2022-06-13","close":53042.3516},{"date":"2022-06-14","close":52957.2109},{"date":"2022-06-15","close":51765.25},{"date":"2022-06-16","close":51424.6914},{"date":"2022-06-17","close":53375.2308},{"date":"2022-06-20","close":51048.0915},{"date":"2022-06-21","close":48870.4883},{"date":"2022-06-22","close":47337.9609},{"date":"2022-06-23","close":46571.6992},{"date":"2022-06-24","close":50331.8319},{"date":"2022-06-27","close":47933.9414},{"date":"2022-06-28","close":52032.8324},{"date":"2022-06-29","close":52032.8324},{"date":"2022-06-30","close":52211.1806},{"date":"2022-07-01","close":48785.3438},{"date":"2022-07-04","close":50689.4894},{"date":"2022-07-05","close":49211.0508},{"date":"2022-07-06","close":51584.0972},{"date":"2022-07-07","close":52391.4345},{"date":"2022-07-08","close":50147.5859},{"date":"2022-07-11","close":53375.2308},{"date":"2022-07-12","close":54630.3463},{"date":"2022-07-13","close":52531.5117},{"date":"2022-07-14","close":55435.7819},{"date":"2022-07-15","close":53212.6328},{"date":"2022-07-18","close":52616.6523},{"date":"2022-07-19","close":53808.6133},{"date":"2022-07-20","close":53893.7539},{"date":"2022-07-21","close":53638.3359},{"date":"2022-07-22","close":53212.6328},{"date":"2022-07-25","close":53297.7773},{"date":"2022-07-26","close":55615.079},{"date":"2022-07-27","close":55435.7819},{"date":"2022-07-28","close":54987.9997},{"date":"2022-07-29","close":52446.375},{"date":"2022-08-01","close":54898.8194},{"date":"2022-08-02","close":51680.1133},{"date":"2022-08-03","close":53645.6013},{"date":"2022-08-04","close":50828.707},{"date":"2022-08-05","close":51084.1328},{"date":"2022-08-08","close":51084.1328},{"date":"2022-08-09","close":51254.4141},{"date":"2022-08-10","close":53107.6941},{"date":"2022-08-11","close":53375.2308},{"date":"2022-08-12","close":53375.2308},{"date":"2022-08-16","close":51084.1328},{"date":"2022-08-17","close":52659.9199},{"date":"2022-08-18","close":52391.4345},{"date":"2022-08-19","close":51854.4761},{"date":"2022-08-22","close":48870.4883},{"date":"2022-08-23","close":48274.5039},{"date":"2022-08-24","close":51048.0915},{"date":"2022-08-25","close":51494.9212},{"date":"2022-08-26","close":48615.0625},{"date":"2022-08-29","close":49525.4394},{"date":"2022-08-30","close":47933.9414},{"date":"2022-08-31","close":48019.0859},{"date":"2022-09-01","close":47337.9609},{"date":"2022-09-02","close":49704.7444},{"date":"2022-09-05","close":49704.7444},{"date":"2022-09-06","close":47508.2422},{"date":"2022-09-07","close":48808.2269},{"date":"2022-09-08","close":45975.7227},{"date":"2022-09-13","close":50331.8319},{"date":"2022-09-14","close":50152.5227},{"date":"2022-09-15","close":47593.3789},{"date":"2022-09-16","close":49435.3144},{"date":"2022-09-19","close":45975.7227},{"date":"2022-09-20","close":48540.7026},{"date":"2022-09-21","close":48181.1477},{"date":"2022-09-22","close":46838.7451},{"date":"2022-09-23","close":43421.5117},{"date":"2022-09-26","close":43882.6253},{"date":"2022-09-27","close":43927.2194},{"date":"2022-09-28","close":42570.1094},{"date":"2022-09-29","close":42442.4023},{"date":"2022-09-30","close":44599.8377},{"date":"2022-10-04","close":42995.8125},{"date":"2022-10-05","close":45583.6338},{"date":"2022-10-06","close":45583.6338},{"date":"2022-10-07","close":45494.4537},{"date":"2022-10-11","close":44017.3444},{"date":"2022-10-12","close":44240.2869},{"date":"2022-10-13","close":40101.043},{"date":"2022-10-14","close":40909.875},{"date":"2022-10-17","close":41378.1445},{"date":"2022-10-18","close":44510.6615},{"date":"2022-10-19","close":42229.5469},{"date":"2022-10-20","close":44240.2869},{"date":"2022-10-21","close":44689.0137},{"date":"2022-10-24","close":45046.6753},{"date":"2022-10-25","close":44510.6615},{"date":"2022-10-26","close":46301.7908},{"date":"2022-10-27","close":47464.8839},{"date":"2022-10-28","close":45464.8789},{"date":"2022-10-31","close":48808.2269},{"date":"2022-11-01","close":47423.1016},{"date":"2022-11-02","close":48359.6445},{"date":"2022-11-03","close":50152.5227},{"date":"2022-11-04","close":51854.4761},{"date":"2022-11-07","close":52838.2681},{"date":"2022-11-08","close":53375.2308},{"date":"2022-11-09","close":54630.3463},{"date":"2022-11-10","close":54808.7027},{"date":"2022-11-11","close":54271.736},{"date":"2022-11-14","close":51254.4141},{"date":"2022-11-15","close":54719.5223},{"date":"2022-11-16","close":54630.3463},{"date":"2022-11-17","close":52616.6523},{"date":"2022-11-18","close":56332.2912},{"date":"2022-11-21","close":53127.5},{"date":"2022-11-22","close":51850.3906},{"date":"2022-11-23","close":54003.2629},{"date":"2022-11-24","close":54630.3463},{"date":"2022-11-25","close":54898.8194},{"date":"2022-11-28","close":51765.25},{"date":"2022-11-29","close":51680.1133},{"date":"2022-11-30","close":51680.1133},{"date":"2022-12-01","close":51850.3906},{"date":"2022-12-02","close":51765.25},{"date":"2022-12-05","close":54898.8194},{"date":"2022-12-06","close":54271.736},{"date":"2022-12-07","close":51765.25},{"date":"2022-12-08","close":55524.9623},{"date":"2022-12-09","close":56243.1152},{"date":"2022-12-12","close":56332.2912},{"date":"2022-12-13","close":56780.0818},{"date":"2022-12-14","close":57048.5549},{"date":"2022-12-15","close":54149.1797},{"date":"2022-12-16","close":55524.9623},{"date":"2022-12-19","close":54630.3463},{"date":"2022-12-20","close":51850.3906},{"date":"2022-12-21","close":56332.2912},{"date":"2022-12-22","close":54319.4609},{"date":"2022-12-23","close":54149.1797},{"date":"2022-12-26","close":53808.6133},{"date":"2022-12-27","close":56780.0818},{"date":"2022-12-28","close":54368.1133},{"date":"2022-12-29","close":53401.9609},{"date":"2023-01-02","close":52787.1328},{"date":"2023-01-03","close":53138.4609},{"date":"2023-01-04","close":53928.9531},{"date":"2023-01-05","close":53753.2891},{"date":"2023-01-06","close":52787.1328},{"date":"2023-01-09","close":53753.2891},{"date":"2023-01-10","close":53665.457},{"date":"2023-01-11","close":53753.2891},{"date":"2023-01-12","close":54280.2812},{"date":"2023-01-13","close":53753.2891},{"date":"2023-01-16","close":55422.1016},{"date":"2023-01-17","close":53841.1211},{"date":"2023-01-18","close":53577.6211},{"date":"2023-01-19","close":54895.1055},{"date":"2023-01-20","close":53928.9531},{"date":"2023-01-25","close":54192.4492},{"date":"2023-01-26","close":55158.6016},{"date":"2023-01-27","close":56563.918},{"date":"2023-01-30","close":56212.5938},{"date":"2023-01-31","close":56651.7539},{"date":"2023-02-01","close":56388.2539},{"date":"2023-02-02","close":56563.918},{"date":"2023-02-03","close":56388.2539},{"date":"2023-02-06","close":56651.7539},{"date":"2023-02-07","close":55773.4336},{"date":"2023-02-08","close":55334.2656},{"date":"2023-02-09","close":56124.7539},{"date":"2023-02-10","close":56476.0859},{"date":"2023-02-13","close":56388.2539},{"date":"2023-02-14","close":56476.0859},{"date":"2023-02-15","close":54807.2773},{"date":"2023-02-16","close":55773.4336},{"date":"2023-02-17","close":55246.4336},{"date":"2023-02-20","close":55246.4336},{"date":"2023-02-21","close":56300.4219},{"date":"2023-02-22","close":56476.0859},{"date":"2023-02-23","close":55246.4336},{"date":"2023-02-24","close":54368.1133},{"date":"2023-02-27","close":52874.9688},{"date":"2023-02-28","close":52084.4805},{"date":"2023-03-02","close":52347.9727},{"date":"2023-03-03","close":52435.8086},{"date":"2023-03-06","close":52435.8086},{"date":"2023-03-07","close":53050.6328},{"date":"2023-03-08","close":51820.9805},{"date":"2023-03-09","close":53577.6211},{"date":"2023-03-10","close":53314.1328},{"date":"2023-03-13","close":52523.6406},{"date":"2023-03-14","close":50327.832},{"date":"2023-03-15","close":49888.6719},{"date":"2023-03-16","close":48746.8555},{"date":"2023-03-17","close":48571.1914},{"date":"2023-03-20","close":49361.6797},{"date":"2023-03-21","close":49713.0117},{"date":"2023-03-22","close":48746.8555},{"date":"2023-03-23","close":47956.3672},{"date":"2023-03-24","close":47605.0391},{"date":"2023-03-27","close":46287.5586},{"date":"2023-03-28","close":46638.8828},{"date":"2023-03-29","close":46990.2148},{"date":"2023-03-30","close":47429.375},{"date":"2023-03-31","close":48132.0312},{"date":"2023-04-03","close":48044.1992},{"date":"2023-04-04","close":48922.5195},{"date":"2023-04-05","close":50064.3359},{"date":"2023-04-06","close":50942.6602},{"date":"2023-04-07","close":50240.0},{"date":"2023-04-10","close":48746.8555},{"date":"2023-04-11","close":50679.1641},{"date":"2023-04-12","close":50766.9961},{"date":"2023-04-13","close":51557.4883},{"date":"2023-04-14","close":51118.3242},{"date":"2023-04-17","close":51820.9805},{"date":"2023-04-18","close":50503.5},{"date":"2023-04-19","close":50064.3359},{"date":"2023-04-20","close":49010.3555},{"date":"2023-04-21","close":48746.8555},{"date":"2023-04-24","close":48659.0195},{"date":"2023-04-25","close":47868.5352},{"date":"2023-04-26","close":48132.0312},{"date":"2023-04-27","close":48044.1992},{"date":"2023-04-28","close":48044.1992},{"date":"2023-05-02","close":48659.0195},{"date":"2023-05-03","close":48571.1914},{"date":"2023-05-04","close":49713.0117},{"date":"2023-05-08","close":49449.5078},{"date":"2023-05-09","close":48834.6875},{"date":"2023-05-10","close":49273.8477},{"date":"2023-05-11","close":49625.1758},{"date":"2023-05-12","close":48395.5273},{"date":"2023-05-15","close":48746.8555},{"date":"2023-05-16","close":48571.1914},{"date":"2023-05-17","close":49186.0156},{"date":"2023-05-18","close":49449.5078},{"date":"2023-05-19","close":49361.6797},{"date":"2023-05-22","close":49888.6719},{"date":"2023-05-23","close":50240.0},{"date":"2023-05-24","close":49976.5078},{"date":"2023-05-25","close":49713.0117},{"date":"2023-05-26","close":49537.3477},{"date":"2023-05-30","close":49010.3555},{"date":"2023-05-31","close":48132.0312},{"date":"2023-06-01","close":49713.0117},{"date":"2023-06-02","close":49273.8477},{"date":"2023-06-05","close":49186.0156},{"date":"2023-06-07","close":47868.5352},{"date":"2023-06-08","close":46990.2148},{"date":"2023-06-09","close":47253.7109},{"date":"2023-06-12","close":46551.0469},{"date":"2023-06-13","close":46638.8828},{"date":"2023-06-14","close":47692.8672},{"date":"2023-06-15","close":46199.7227},{"date":"2023-06-16","close":46024.0586},{"date":"2023-06-19","close":45409.2344},{"date":"2023-06-20","close":45497.0664},{"date":"2023-06-21","close":45848.3945},{"date":"2023-06-22","close":45936.2227},{"date":"2023-06-23","close":45848.3945},{"date":"2023-06-26","close":47165.8789},{"date":"2023-06-27","close":47078.043},{"date":"2023-06-28","close":49361.6797},{"date":"2023-06-29","close":49449.5078},{"date":"2023-06-30","close":50327.832},{"date":"2023-07-03","close":50415.668},{"date":"2023-07-04","close":50152.1719},{"date":"2023-07-05","close":50152.1719},{"date":"2023-07-06","close":48922.5195},{"date":"2023-07-07","close":48483.3555},{"date":"2023-07-10","close":48483.3555},{"date":"2023-07-11","close":47429.375},{"date":"2023-07-12","close":46638.8828},{"date":"2023-07-13","close":46990.2148},{"date":"2023-07-14","close":49186.0156},{"date":"2023-07-17","close":47605.0391},{"date":"2023-07-18","close":46902.375},{"date":"2023-07-19","close":47165.8789},{"date":"2023-07-20","close":47517.2031},{"date":"2023-07-21","close":48659.0195},{"date":"2023-07-24","close":46902.375},{"date":"2023-07-25","close":45672.7266},{"date":"2023-07-26","close":44267.4141},{"date":"2023-07-27","close":45497.0664},{"date":"2023-07-28","close":46111.8867},{"date":"2023-07-31","close":46199.7227},{"date":"2023-08-01","close":47341.5391},{"date":"2023-08-02","close":47341.5391},{"date":"2023-08-03","close":48395.5273},{"date":"2023-08-04","close":48659.0195},{"date":"2023-08-07","close":49361.6797},{"date":"2023-08-08","close":47868.5352},{"date":"2023-08-09","close":60604.1992},{"date":"2023-08-10","close":61482.5195},{"date":"2023-08-11","close":62624.3398},{"date":"2023-08-14","close":59374.543},{"date":"2023-08-16","close":59023.2188},{"date":"2023-08-17","close":56827.4102},{"date":"2023-08-18","close":54807.2773},{"date":"2023-08-21","close":55685.5938},{"date":"2023-08-22","close":52874.9688},{"date":"2023-08-23","close":55158.6016},{"date":"2023-08-24","close":55070.7695},{"date":"2023-08-25","close":54104.6211},{"date":"2023-08-28","close":53928.9531},{"date":"2023-08-29","close":52699.3008},{"date":"2023-08-30","close":53577.6211},{"date":"2023-08-31","close":54104.6211},{"date":"2023-09-01","close":50591.3281},{"date":"2023-09-04","close":51733.1484},{"date":"2023-09-05","close":50240.0},{"date":"2023-09-06","close":51469.6523},{"date":"2023-09-07","close":54807.2773},{"date":"2023-09-08","close":61306.8555},{"date":"2023-09-11","close":60340.6953},{"date":"2023-09-12","close":59462.3789},{"date":"2023-09-13","close":58144.8984},{"date":"2023-09-14","close":60867.6992},{"date":"2023-09-15","close":58847.5547},{"date":"2023-09-18","close":59725.8789},{"date":"2023-09-19","close":58759.7266},{"date":"2023-09-20","close":55949.0938},{"date":"2023-09-21","close":53401.9609},{"date":"2023-09-22","close":52260.1445},{"date":"2023-09-25","close":52611.4688},{"date":"2023-09-26","close":52699.3008},{"date":"2023-09-27","close":52699.3008},{"date":"2023-10-04","close":50854.8281},{"date":"2023-10-05","close":51293.9883},{"date":"2023-10-06","close":53050.6328},{"date":"2023-10-10","close":53928.9531},{"date":"2023-10-11","close":56036.9258},{"date":"2023-10-12","close":56300.4219},{"date":"2023-10-13","close":55246.4336},{"date":"2023-10-16","close":54368.1133},{"date":"2023-10-17","close":53226.2969},{"date":"2023-10-18","close":51557.4883},{"date":"2023-10-19","close":49537.3477},{"date":"2023-10-20","close":49010.3555},{"date":"2023-10-23","close":49098.1836},{"date":"2023-10-24","close":49098.1836},{"date":"2023-10-25","close":49713.0117},{"date":"2023-10-26","close":47692.8672},{"date":"2023-10-27","close":47165.8789},{"date":"2023-10-30","close":48132.0312},{"date":"2023-10-31","close":48746.8555},{"date":"2023-11-01","close":48922.5195},{"date":"2023-11-02","close":50415.668},{"date":"2023-11-03","close":50503.5},{"date":"2023-11-06","close":50854.8281},{"date":"2023-11-07","close":51118.3242},{"date":"2023-11-08","close":51557.4883},{"date":"2023-11-09","close":50591.3281},{"date":"2023-11-10","close":50503.5},{"date":"2023-11-13","close":49449.5078},{"date":"2023-11-14","close":49800.8438},{"date":"2023-11-15","close":50766.9961},{"date":"2023-11-16","close":51206.1562},{"date":"2023-11-17","close":51030.4883},{"date":"2023-11-20","close":50854.8281},{"date":"2023-11-21","close":50591.3281},{"date":"2023-11-22","close":50327.832},{"date":"2023-11-23","close":51469.6523},{"date":"2023-11-24","close":51206.1562},{"date":"2023-11-27","close":51557.4883},{"date":"2023-11-28","close":51908.8125},{"date":"2023-11-29","close":52347.9727},{"date":"2023-11-30","close":51381.8203},{"date":"2023-12-01","close":51557.4883},{"date":"2023-12-04","close":50679.1641},{"date":"2023-12-05","close":52084.4805},{"date":"2023-12-06","close":51996.6406},{"date":"2023-12-07","close":55949.0938},{"date":"2023-12-08","close":55861.2617},{"date":"2023-12-11","close":56300.4219},{"date":"2023-12-12","close":55597.7656},{"date":"2023-12-13","close":55597.7656},{"date":"2023-12-14","close":55158.6016},{"date":"2023-12-15","close":53577.6211},{"date":"2023-12-18","close":54807.2773},{"date":"2023-12-19","close":54543.7773},{"date":"2023-12-20","close":56476.0859},{"date":"2023-12-21","close":56651.7539},{"date":"2023-12-22","close":59111.0547},{"date":"2023-12-26","close":60077.207},{"date":"2023-12-27","close":61110.3555},{"date":"2023-12-28","close":62558.8984},{"date":"2024-01-02","close":63192.6328},{"date":"2024-01-03","close":63283.168},{"date":"2024-01-04","close":60114.4883},{"date":"2024-01-05","close":60295.5547},{"date":"2024-01-08","close":59028.0781},{"date":"2024-01-09","close":59390.2148},{"date":"2024-01-10","close":62377.832},{"date":"2024-01-11","close":60567.1523},{"date":"2024-01-12","close":59752.3516},{"date":"2024-01-15","close":59661.8125},{"date":"2024-01-16","close":61110.3555},{"date":"2024-01-17","close":60476.625},{"date":"2024-01-18","close":63464.2383},{"date":"2024-01-19","close":63916.9102},{"date":"2024-01-22","close":63735.8438},{"date":"2024-01-23","close":63735.8438},{"date":"2024-01-24","close":61744.0938},{"date":"2024-01-25","close":63192.6328},{"date":"2024-01-26","close":63373.707},{"date":"2024-01-29","close":64188.5078},{"date":"2024-01-30","close":63283.168},{"date":"2024-01-31","close":61925.1641},{"date":"2024-02-01","close":61653.5625},{"date":"2024-02-02","close":62649.4336},{"date":"2024-02-05","close":61472.4922},{"date":"2024-02-06","close":60838.7578},{"date":"2024-02-07","close":60567.1523},{"date":"2024-02-08","close":59480.75},{"date":"2024-02-13","close":59933.418},{"date":"2024-02-14","close":59933.418},{"date":"2024-02-15","close":58847.0078},{"date":"2024-02-16","close":61563.0273},{"date":"2024-02-19","close":65546.5234},{"date":"2024-02-20","close":64912.7852},{"date":"2024-02-21","close":64279.0469},{"date":"2024-02-22","close":63011.5703},{"date":"2024-02-23","close":63283.168},{"date":"2024-02-26","close":63916.9102},{"date":"2024-02-27","close":63554.7734},{"date":"2024-02-28","close":65093.8477},{"date":"2024-02-29","close":67809.8672},{"date":"2024-03-04","close":68353.0703},{"date":"2024-03-05","close":71159.625},{"date":"2024-03-06","close":73785.1016},{"date":"2024-03-07","close":77225.3906},{"date":"2024-03-08","close":75414.7109},{"date":"2024-03-11","close":74237.7734},{"date":"2024-03-12","close":76048.4453},{"date":"2024-03-13","close":73422.9609},{"date":"2024-03-14","close":70163.75},{"date":"2024-03-15","close":67357.1953},{"date":"2024-03-18","close":67447.7266},{"date":"2024-03-19","close":65908.6562},{"date":"2024-03-20","close":65999.1875},{"date":"2024-03-21","close":66451.8516},{"date":"2024-03-22","close":66995.0625},{"date":"2024-03-25","close":67990.9375},{"date":"2024-03-26","close":69892.1406},{"date":"2024-03-27","close":69348.9453},{"date":"2024-03-28","close":67719.3359},{"date":"2024-03-29","close":67085.5938},{"date":"2024-04-01","close":68534.1406},{"date":"2024-04-02","close":65365.4492},{"date":"2024-04-03","close":63916.9102},{"date":"2024-04-04","close":62649.4336},{"date":"2024-04-05","close":62377.832},{"date":"2024-04-08","close":61744.0938},{"date":"2024-04-09","close":61472.4922},{"date":"2024-04-11","close":61472.4922},{"date":"2024-04-12","close":62015.6992},{"date":"2024-04-15","close":60567.1523},{"date":"2024-04-16","close":61291.4258},{"date":"2024-04-17","close":60114.4883},{"date":"2024-04-18","close":62287.2969},{"date":"2024-04-19","close":62558.8984},{"date":"2024-04-22","close":62649.4336},{"date":"2024-04-23","close":62287.2969},{"date":"2024-04-24","close":62468.3633},{"date":"2024-04-25","close":62468.3633},{"date":"2024-04-26","close":61110.3555},{"date":"2024-04-29","close":60929.2891},{"date":"2024-04-30","close":61200.8945},{"date":"2024-05-02","close":61653.5625},{"date":"2024-05-03","close":58665.9453},{"date":"2024-05-07","close":59118.6133},{"date":"2024-05-08","close":59752.3516},{"date":"2024-05-09","close":59390.2148},{"date":"2024-05-10","close":59028.0781},{"date":"2024-05-13","close":58122.7383},{"date":"2024-05-14","close":58756.4805},{"date":"2024-05-16","close":59118.6133},{"date":"2024-05-17","close":59480.75},{"date":"2024-05-20","close":58575.4102},{"date":"2024-05-21","close":57217.4023},{"date":"2024-05-22","close":55678.3242},{"date":"2024-05-23","close":55316.1914},{"date":"2024-05-24","close":55044.5898},{"date":"2024-05-27","close":55135.125},{"date":"2024-05-28","close":56764.7305},{"date":"2024-05-29","close":55768.8633},{"date":"2024-05-30","close":54410.8555},{"date":"2024-05-31","close":54682.4531},{"date":"2024-06-03","close":54772.9883},{"date":"2024-06-04","close":57036.3359},{"date":"2024-06-05","close":57941.6719},{"date":"2024-06-07","close":58213.2734},{"date":"2024-06-10","close":56674.1992},{"date":"2024-06-11","close":55859.3945},{"date":"2024-06-12","close":54682.4531},{"date":"2024-06-13","close":54682.4531},{"date":"2024-06-14","close":55406.7227},{"date":"2024-06-17","close":54410.8555},{"date":"2024-06-18","close":56131.0},{"date":"2024-06-19","close":57851.1406},{"date":"2024-06-20","close":57217.4023},{"date":"2024-06-21","close":57489.0},{"date":"2024-06-24","close":56855.2695},{"date":"2024-06-25","close":57489.0},{"date":"2024-06-26","close":57126.8633},{"date":"2024-06-27","close":56945.8008},{"date":"2024-06-28","close":56945.8008},{"date":"2024-07-01","close":60114.4883},{"date":"2024-07-02","close":59028.0781},{"date":"2024-07-03","close":59390.2148},{"date":"2024-07-04","close":59209.1445},{"date":"2024-07-05","close":61744.0938},{"date":"2024-07-08","close":61653.5625},{"date":"2024-07-09","close":63102.1016},{"date":"2024-07-10","close":63192.6328},{"date":"2024-07-11","close":60476.625},{"date":"2024-07-12","close":62558.8984},{"date":"2024-07-15","close":63192.6328},{"date":"2024-07-16","close":63735.8438},{"date":"2024-07-17","close":63826.3711},{"date":"2024-07-18","close":65003.3125},{"date":"2024-07-19","close":63102.1016},{"date":"2024-07-22","close":63373.707},{"date":"2024-07-23","close":62830.5},{"date":"2024-07-24","close":63916.9102},{"date":"2024-07-25","close":64097.9805},{"date":"2024-07-26","close":64188.5078},{"date":"2024-07-29","close":64279.0469},{"date":"2024-07-30","close":65184.3789},{"date":"2024-07-31","close":64641.1758},{"date":"2024-08-01","close":64731.7109},{"date":"2024-08-02","close":63464.2383},{"date":"2024-08-05","close":58756.4805},{"date":"2024-08-06","close":59209.1445},{"date":"2024-08-07","close":61925.1641},{"date":"2024-08-08","close":62468.3633},{"date":"2024-08-09","close":63102.1016},{"date":"2024-08-12","close":62921.0352},{"date":"2024-08-13","close":62015.6992},{"date":"2024-08-14","close":62468.3633},{"date":"2024-08-16","close":64460.1094},{"date":"2024-08-19","close":68353.0703},{"date":"2024-08-20","close":68715.2031},{"date":"2024-08-21","close":68986.8047},{"date":"2024-08-22","close":68443.6016},{"date":"2024-08-23","close":68715.2031},{"date":"2024-08-26","close":66995.0625},{"date":"2024-08-27","close":66089.7188},{"date":"2024-08-28","close":66904.5234},{"date":"2024-08-29","close":67809.8672},{"date":"2024-08-30","close":68986.8047},{"date":"2024-09-02","close":70344.8125},{"date":"2024-09-03","close":67628.7969},{"date":"2024-09-04","close":63916.9102},{"date":"2024-09-05","close":64369.5742},{"date":"2024-09-06","close":64550.6484},{"date":"2024-09-09","close":64912.7852},{"date":"2024-09-10","close":65274.9141},{"date":"2024-09-11","close":64912.7852},{"date":"2024-09-12","close":66451.8516},{"date":"2024-09-13","close":65999.1875},{"date":"2024-09-19","close":66813.9922},{"date":"2024-09-20","close":67357.1953},{"date":"2024-09-23","close":68624.6641},{"date":"2024-09-24","close":67176.125},{"date":"2024-09-25","close":65003.3125},{"date":"2024-09-26","close":66451.8516},{"date":"2024-09-27","close":64731.7109},{"date":"2024-09-30","close":64460.1094},{"date":"2024-10-02","close":63464.2383},{"date":"2024-10-04","close":64731.7109},{"date":"2024-10-07","close":64097.9805},{"date":"2024-10-08","close":63464.2383},{"date":"2024-10-10","close":64097.9805},{"date":"2024-10-11","close":69167.875},{"date":"2024-10-14","close":69077.3359},{"date":"2024-10-15","close":69077.3359},{"date":"2024-10-16","close":71069.0859},{"date":"2024-10-17","close":71340.6797},{"date":"2024-10-18","close":71612.2891},{"date":"2024-10-21","close":71612.2891},{"date":"2024-10-22","close":70254.2734},{"date":"2024-10-23","close":67990.9375},{"date":"2024-10-24","close":67990.9375},{"date":"2024-10-25","close":66632.9219},{"date":"2024-10-28","close":68172.0},{"date":"2024-10-29","close":68172.0},{"date":"2024-10-30","close":67176.125},{"date":"2024-10-31","close":69530.0},{"date":"2024-11-01","close":68262.5312},{"date":"2024-11-04","close":69348.9453},{"date":"2024-11-05","close":69439.4766},{"date":"2024-11-06","close":69348.9453},{"date":"2024-11-07","close":68172.0},{"date":"2024-11-08","close":68172.0},{"date":"2024-11-11","close":67447.7266},{"date":"2024-11-12","close":66813.9922},{"date":"2024-11-13","close":62468.3633},{"date":"2024-11-14","close":60205.0195},{"date":"2024-11-15","close":61834.6289},{"date":"2024-11-18","close":59299.6797},{"date":"2024-11-19","close":57489.0},{"date":"2024-11-20","close":58394.3438},{"date":"2024-11-21","close":57579.5391},{"date":"2024-11-22","close":55859.3945},{"date":"2024-11-25","close":55859.3945},{"date":"2024-11-26","close":54863.5195},{"date":"2024-11-27","close":54863.5195},{"date":"2024-11-28","close":56493.1328},{"date":"2024-11-29","close":55135.125},{"date":"2024-12-02","close":55135.125},{"date":"2024-12-03","close":55497.2578},{"date":"2024-12-04","close":54863.5195},{"date":"2024-12-05","close":54772.9883},{"date":"2024-12-06","close":53414.9805},{"date":"2024-12-09","close":49069.3555},{"date":"2024-12-10","close":51151.6328},{"date":"2024-12-11","close":51242.1641},{"date":"2024-12-12","close":51966.4375},{"date":"2024-12-13","close":52328.5742},{"date":"2024-12-16","close":53958.1836},{"date":"2024-12-17","close":53867.6484},{"date":"2024-12-18","close":55678.3242},{"date":"2024-12-19","close":54682.4531},{"date":"2024-12-20","close":54410.8555},{"date":"2024-12-23","close":54320.3203},{"date":"2024-12-24","close":53867.6484},{"date":"2024-12-26","close":53777.1133},{"date":"2024-12-27","close":52056.9688},{"date":"2024-12-30","close":53233.9141},{"date":"2025-01-02","close":53505.5117},{"date":"2025-01-03","close":54139.25},{"date":"2025-01-06","close":54863.5195},{"date":"2025-01-07","close":54591.918},{"date":"2025-01-08","close":54682.4531},{"date":"2025-01-09","close":53777.1133},{"date":"2025-01-10","close":53414.9805},{"date":"2025-01-13","close":50608.4297},{"date":"2025-01-14","close":48888.2891},{"date":"2025-01-15","close":47801.8789},{"date":"2025-01-16","close":48435.6172},{"date":"2025-01-17","close":46262.8047},{"date":"2025-01-20","close":46081.7383},{"date":"2025-01-21","close":46081.7383},{"date":"2025-01-22","close":45810.1367},{"date":"2025-01-23","close":45810.1367},{"date":"2025-01-24","close":44995.332},{"date":"2025-01-31","close":45538.5312},{"date":"2025-02-03","close":44633.1953},{"date":"2025-02-04","close":45040.5938},{"date":"2025-02-05","close":45719.6016},{"date":"2025-02-06","close":46806.0078},{"date":"2025-02-07","close":45991.2031},{"date":"2025-02-10","close":46172.2695},{"date":"2025-02-11","close":45448.0},{"date":"2025-02-12","close":44904.8008},{"date":"2025-02-13","close":44633.1953},{"date":"2025-02-14","close":44678.457},{"date":"2025-02-17","close":44633.1953},{"date":"2025-02-18","close":45040.5938},{"date":"2025-02-19","close":44814.2617},{"date":"2025-02-20","close":44995.332},{"date":"2025-02-21","close":46172.2695},{"date":"2025-02-24","close":45719.6016},{"date":"2025-02-25","close":45266.9336},{"date":"2025-02-26","close":46081.7383},{"date":"2025-02-27","close":45810.1367},{"date":"2025-02-28","close":42505.6484},{"date":"2025-03-04","close":42505.6484},{"date":"2025-03-05","close":42777.25},{"date":"2025-03-06","close":43048.8516},{"date":"2025-03-07","close":42369.8477},{"date":"2025-03-10","close":42596.1836},{"date":"2025-03-11","close":42007.7109},{"date":"2025-03-12","close":42641.4492},{"date":"2025-03-13","close":42804.1641},{"date":"2025-03-14","close":42944.8086},{"date":"2025-03-17","close":42991.6953},{"date":"2025-03-18","close":43366.7578},{"date":"2025-03-19","close":43085.4609},{"date":"2025-03-20","close":43366.7578},{"date":"2025-03-21","close":43601.1719},{"date":"2025-03-24","close":44070.0039},{"date":"2025-03-25","close":43788.707},{"date":"2025-03-26","close":43741.8203},{"date":"2025-03-27","close":42991.6953},{"date":"2025-03-28","close":42054.0352},{"date":"2025-03-31","close":41303.9102},{"date":"2025-04-01","close":41538.3203},{"date":"2025-04-02","close":40881.957},{"date":"2025-04-03","close":40881.957},{"date":"2025-04-04","close":41819.6211},{"date":"2025-04-07","close":39287.9375},{"date":"2025-04-08","close":40084.9492},{"date":"2025-04-09","close":38631.5742},{"date":"2025-04-10","close":40647.5469},{"date":"2025-04-11","close":41022.6094},{"date":"2025-04-14","close":41866.5},{"date":"2025-04-15","close":42054.0352},{"date":"2025-04-16","close":42054.0352},{"date":"2025-04-17","close":42054.0352},{"date":"2025-04-18","close":42194.6836},{"date":"2025-04-21","close":42241.5664},{"date":"2025-04-22","close":41819.6211},{"date":"2025-04-23","close":42194.6836},{"date":"2025-04-24","close":42475.9805},{"date":"2025-04-25","close":42663.5117},{"date":"2025-04-28","close":42475.9805},{"date":"2025-04-29","close":44867.0156},{"date":"2025-04-30","close":45148.3125},{"date":"2025-05-02","close":44257.5352},{"date":"2025-05-07","close":43366.7578},{"date":"2025-05-08","close":44210.6523},{"date":"2025-05-09","close":44070.0039},{"date":"2025-05-12","close":43272.9922},{"date":"2025-05-13","close":44726.3633},{"date":"2025-05-14","close":45288.9609},{"date":"2025-05-15","close":44445.0664},{"date":"2025-05-16","close":44257.5352},{"date":"2025-05-19","close":42944.8086},{"date":"2025-05-20","close":43226.1094},{"date":"2025-05-21","close":45242.0781},{"date":"2025-05-22","close":44538.832},{"date":"2025-05-23","close":44070.0039},{"date":"2025-05-26","close":44445.0664},{"date":"2025-05-27","close":44679.4805},{"date":"2025-05-28","close":44116.8867},{"date":"2025-05-29","close":44913.8945},{"date":"2025-05-30","close":45476.4922},{"date":"2025-06-02","close":45007.6602},{"date":"2025-06-04","close":45148.3125},{"date":"2025-06-05","close":45101.4258},{"date":"2025-06-09","close":45757.7891},{"date":"2025-06-10","close":46367.2695},{"date":"2025-06-11","close":46039.0898},{"date":"2025-06-12","close":45992.2031},{"date":"2025-06-13","close":44070.0039},{"date":"2025-06-16","close":44398.1836},{"date":"2025-06-17","close":44445.0664},{"date":"2025-06-18","close":44820.1289},{"date":"2025-06-19","close":44398.1836},{"date":"2025-06-20","close":44960.7812},{"date":"2025-06-23","close":44210.6523},{"date":"2025-06-24","close":45007.6602},{"date":"2025-06-25","close":45664.0234},{"date":"2025-06-26","close":44913.8945},{"date":"2025-06-27","close":44538.832},{"date":"2025-06-30","close":44210.6523},{"date":"2025-07-01","close":45148.3125},{"date":"2025-07-02","close":45851.5586},{"date":"2025-07-03","close":46414.1484},{"date":"2025-07-04","close":46085.9688},{"date":"2025-07-07","close":45382.7266},{"date":"2025-07-08","close":45570.2578},{"date":"2025-07-09","close":45664.0234},{"date":"2025-07-10","close":46789.2148},{"date":"2025-07-11","close":47164.2773},{"date":"2025-07-14","close":47070.5117},{"date":"2025-07-15","close":46976.7461},{"date":"2025-07-16","close":45617.1406},{"date":"2025-07-17","close":48383.2344},{"date":"2025-07-18","close":47633.1094},{"date":"2025-07-21","close":47164.2773},{"date":"2025-07-22","close":46882.9805},{"date":"2025-07-23","close":46976.7461},{"date":"2025-07-24","close":46226.6211},{"date":"2025-07-25","close":45476.4922},{"date":"2025-07-28","close":44445.0664},{"date":"2025-07-29","close":44491.9492},{"date":"2025-07-30","close":44491.9492},{"date":"2025-07-31","close":44351.2969},{"date":"2025-08-01","close":42569.7461},{"date":"2025-08-04","close":43132.3438},{"date":"2025-08-05","close":43319.875},{"date":"2025-08-06","close":43132.3438},{"date":"2025-08-07","close":43038.5781},{"date":"2025-08-08","close":42944.8086},{"date":"2025-08-11","close":42897.9297},{"date":"2025-08-12","close":42569.7461},{"date":"2025-08-13","close":42897.9297},{"date":"2025-08-14","close":43179.2266},{"date":"2025-08-18","close":43132.3438},{"date":"2025-08-19","close":42429.0977},{"date":"2025-08-20","close":42475.9805},{"date":"2025-08-21","close":42007.1523},{"date":"2025-08-22","close":42241.5664},{"date":"2025-08-25","close":42147.8008},{"date":"2025-08-26","close":42147.8008},{"date":"2025-08-27","close":42100.918},{"date":"2025-08-28","close":41819.6211},{"date":"2025-08-29","close":41538.3203},{"date":"2025-09-01","close":40460.0117},{"date":"2025-09-02","close":40319.3672},{"date":"2025-09-03","close":40600.6602},{"date":"2025-09-04","close":41819.6211},{"date":"2025-09-05","close":41819.6211},{"date":"2025-09-08","close":42944.8086},{"date":"2025-09-09","close":43460.5234},{"date":"2025-09-10","close":43648.0547},{"date":"2025-09-11","close":43554.2891},{"date":"2025-09-12","close":43882.4727},{"date":"2025-09-15","close":44023.1172},{"date":"2025-09-16","close":43835.5859},{"date":"2025-09-17","close":43835.5859},{"date":"2025-09-18","close":44445.0664},{"date":"2025-09-19","close":47800.0},{"date":"2025-09-22","close":45148.3125},{"date":"2025-09-23","close":45335.8398},{"date":"2025-09-24","close":44632.5977},{"date":"2025-09-25","close":44491.9492},{"date":"2025-09-26","close":43601.1719},{"date":"2025-09-29","close":43319.875},{"date":"2025-09-30","close":42710.3984},{"date":"2025-10-01","close":42475.9805},{"date":"2025-10-02","close":42851.043},{"date":"2025-10-10","close":42100.918},{"date":"2025-10-13","close":41725.8555},{"date":"2025-10-14","close":41632.0898},{"date":"2025-10-15","close":41913.3867},{"date":"2025-10-16","close":42241.5664},{"date":"2025-10-17","close":42054.0352},{"date":"2025-10-20","close":42710.3984},{"date":"2025-10-21","close":42194.6836},{"date":"2025-10-22","close":42616.6289},{"date":"2025-10-23","close":42710.3984},{"date":"2025-10-24","close":42757.2773},{"date":"2025-10-27","close":44960.7812},{"date":"2025-10-28","close":44726.3633},{"date":"2025-10-29","close":43835.5859},{"date":"2025-10-30","close":44491.9492},{"date":"2025-10-31","close":45851.5586},{"date":"2025-11-03","close":46226.6211},{"date":"2025-11-04","close":46976.7461},{"date":"2025-11-05","close":48195.707},{"date":"2025-11-06","close":49977.2578},{"date":"2025-11-07","close":47820.6406},{"date":"2025-11-10","close":48383.2344},{"date":"2025-11-11","close":47820.6406},{"date":"2025-11-12","close":49508.4297},{"date":"2025-11-13","close":49039.5977},{"date":"2025-11-14","close":48945.832},{"date":"2025-11-17","close":49602.1953},{"date":"2025-11-18","close":49320.8984},{"date":"2025-11-19","close":49414.6641},{"date":"2025-11-20","close":50352.3203},{"date":"2025-11-21","close":49695.9609},{"date":"2025-11-24","close":49508.4297},{"date":"2025-11-25","close":48383.2344},{"date":"2025-11-26","close":50352.3203},{"date":"2025-11-27","close":49414.6641},{"date":"2025-11-28","close":50821.1523},{"date":"2025-12-01","close":51571.2812},{"date":"2025-12-02","close":51477.5156},{"date":"2025-12-03","close":51852.5781},{"date":"2025-12-04","close":52508.9375},{"date":"2025-12-05","close":52508.9375},{"date":"2025-12-08","close":51102.4492},{"date":"2025-12-09","close":52415.1719},{"date":"2025-12-10","close":52321.4062},{"date":"2025-12-11","close":54196.7227},{"date":"2025-12-12","close":53821.6641},{"date":"2025-12-15","close":53446.5977},{"date":"2025-12-16","close":52696.4688},{"date":"2025-12-17","close":52696.4688},{"date":"2025-12-18","close":52508.9375},{"date":"2025-12-19","close":52133.8789},{"date":"2025-12-22","close":51852.5781},{"date":"2025-12-23","close":50633.6172},{"date":"2025-12-24","close":50539.8516},{"date":"2025-12-26","close":50352.3203},{"date":"2025-12-29","close":49508.4297},{"date":"2025-12-30","close":49227.1289},{"date":"2026-01-02","close":48383.2344},{"date":"2026-01-05","close":48852.0664},{"date":"2026-01-06","close":48945.832},{"date":"2026-01-07","close":49039.5977},{"date":"2026-01-08","close":49977.2578},{"date":"2026-01-09","close":49227.1289},{"date":"2026-01-12","close":48945.832},{"date":"2026-01-13","close":48477.0},{"date":"2026-01-14","close":48852.0664},{"date":"2026-01-15","close":48664.5352},{"date":"2026-01-16","close":47726.875},{"date":"2026-01-19","close":47633.1094},{"date":"2026-01-20","close":47820.6406},{"date":"2026-01-21","close":46367.2695},{"date":"2026-01-22","close":47070.5117},{"date":"2026-01-23","close":48758.3008},{"date":"2026-01-26","close":49883.4922},{"date":"2026-01-27","close":51102.4492},{"date":"2026-01-28","close":51946.3438},{"date":"2026-01-29","close":51196.2148},{"date":"2026-01-30","close":51383.7461},{"date":"2026-02-02","close":50258.5547},{"date":"2026-02-03","close":51946.3438},{"date":"2026-02-04","close":54196.7227},{"date":"2026-02-05","close":53634.1328},{"date":"2026-02-06","close":52415.1719},{"date":"2026-02-09","close":51758.8125},{"date":"2026-02-10","close":51852.5781},{"date":"2026-02-11","close":50539.8516},{"date":"2026-02-12","close":50352.3203},{"date":"2026-02-13","close":49414.6641},{"date":"2026-02-19","close":49508.4297},{"date":"2026-02-20","close":48945.832},{"date":"2026-02-23","close":49883.4922},{"date":"2026-02-24","close":51852.5781},{"date":"2026-02-25","close":51289.9805},{"date":"2026-02-26","close":49414.6641},{"date":"2026-02-27","close":49039.5977},{"date":"2026-03-03","close":47070.5117},{"date":"2026-03-04","close":43976.2383},{"date":"2026-03-05","close":45429.6055},{"date":"2026-03-06","close":46273.5039},{"date":"2026-03-09","close":44585.7148},{"date":"2026-03-10","close":45700.0},{"date":"2026-03-11","close":45300.0},{"date":"2026-03-12","close":43900.0},{"date":"2026-03-13","close":44050.0},{"date":"2026-03-16","close":43500.0},{"date":"2026-03-17","close":43850.0},{"date":"2026-03-18","close":44000.0},{"date":"2026-03-19","close":43250.0},{"date":"2026-03-20","close":43950.0},{"date":"2026-03-23","close":42450.0},{"date":"2026-03-24","close":43150.0},{"date":"2026-03-25","close":44550.0},{"date":"2026-03-26","close":43900.0},{"date":"2026-03-27","close":45850.0},{"date":"2026-03-30","close":44900.0},{"date":"2026-03-31","close":43800.0},{"date":"2026-04-01","close":45300.0},{"date":"2026-04-02","close":43900.0},{"date":"2026-04-03","close":43450.0},{"date":"2026-04-06","close":42850.0},{"date":"2026-04-07","close":42650.0},{"date":"2026-04-08","close":44150.0},{"date":"2026-04-09","close":44800.0},{"date":"2026-04-10","close":45350.0},{"date":"2026-04-13","close":44700.0},{"date":"2026-04-14","close":45200.0},{"date":"2026-04-15","close":45400.0},{"date":"2026-04-16","close":45800.0},{"date":"2026-04-17","close":46600.0},{"date":"2026-04-20","close":45800.0},{"date":"2026-04-21","close":44900.0},{"date":"2026-04-22","close":44450.0},{"date":"2026-04-23","close":45300.0},{"date":"2026-04-24","close":46200.0},{"date":"2026-04-27","close":45750.0},{"date":"2026-04-28","close":45350.0},{"date":"2026-04-29","close":44800.0},{"date":"2026-04-30","close":44300.0},{"date":"2026-05-04","close":43600.0},{"date":"2026-05-06","close":43050.0},{"date":"2026-05-07","close":43350.0},{"date":"2026-05-08","close":43250.0},{"date":"2026-05-11","close":42600.0},{"date":"2026-05-12","close":42000.0},{"date":"2026-05-13","close":41600.0},{"date":"2026-05-14","close":42650.0},{"date":"2026-05-15","close":41950.0},{"date":"2026-05-18","close":40400.0},{"date":"2026-05-19","close":41000.0},{"date":"2026-05-20","close":40200.0},{"date":"2026-05-21","close":40500.0},{"date":"2026-05-22","close":41900.0},{"date":"2026-05-26","close":41500.0},{"date":"2026-05-27","close":41000.0},{"date":"2026-05-28","close":40950.0},{"date":"2026-05-29","close":40000.0},{"date":"2026-06-01","close":39050.0},{"date":"2026-06-02","close":38600.0},{"date":"2026-06-04","close":37900.0},{"date":"2026-06-05","close":38350.0},{"date":"2026-06-08","close":35600.0},{"date":"2026-06-09","close":37250.0},{"date":"2026-06-10","close":36250.0},{"date":"2026-06-11","close":36800.0},{"date":"2026-06-12","close":36950.0},{"date":"2026-06-15","close":36400.0},{"date":"2026-06-16","close":36550.0},{"date":"2026-06-17","close":37250.0},{"date":"2026-06-18","close":35650.0},{"date":"2026-06-19","close":34200.0},{"date":"2026-06-22","close":34650.0},{"date":"2026-06-23","close":33500.0},{"date":"2026-06-24","close":33900.0},{"date":"2026-06-25","close":33500.0},{"date":"2026-06-26","close":32000.0},{"date":"2026-06-29","close":34750.0},{"date":"2026-06-30","close":33950.0},{"date":"2026-07-01","close":34450.0},{"date":"2026-07-02","close":35100.0},{"date":"2026-07-03","close":35250.0},{"date":"2026-07-06","close":35500.0},{"date":"2026-07-07","close":35900.0},{"date":"2026-07-08","close":35300.0},{"date":"2026-07-09","close":35100.0},{"date":"2026-07-10","close":36350.0},{"date":"2026-07-13","close":35650.0},{"date":"2026-07-14","close":34750.0},{"date":"2026-07-15","close":35900.0},{"date":"2026-07-16","close":35950.0},{"date":"2026-07-20","close":34200.0},{"date":"2026-07-21","close":34550.0},{"date":"2026-07-22","close":34400.0},{"date":"2026-07-23","close":36200.0},{"date":"2026-07-24","close":36300.0},{"date":"2026-07-27","close":36950.0},{"date":"2026-07-28","close":35850.0},{"date":"2026-07-29","close":33600.0},{"date":"2026-07-30","close":33350.0},{"date":"2026-07-31","close":34450.0},{"date":"2026-08-03","close":35750.0},{"date":"2026-08-04","close":37250.0},{"date":"2026-08-05","close":37200.0},{"date":"2026-08-06","close":37850.0},{"date":"2026-08-07","close":38250.0},{"date":"2026-08-10","close":38650.0},{"date":"2026-08-11","close":39700.0},{"date":"2026-08-12","close":39000.0},{"date":"2026-08-13","close":38200.0},{"date":"2026-08-14","close":38500.0},{"date":"2026-08-18","close":37500.0},{"date":"2026-08-19","close":36750.0},{"date":"2026-08-20","close":37800.0},{"date":"2026-08-21","close":37050.0},{"date":"2026-08-24","close":37900.0},{"date":"2026-08-25","close":37650.0},{"date":"2026-08-26","close":38400.0},{"date":"2026-08-27","close":37500.0},{"date":"2026-08-28","close":38250.0},{"date":"2026-08-31","close":38000.0},{"date":"2026-09-01","close":37750.0},{"date":"2026-09-02","close":37100.0},{"date":"2026-09-03","close":36900.0},{"date":"2026-09-04","close":36950.0},{"date":"2026-09-07","close":36700.0},{"date":"2026-09-08","close":36500.0},{"date":"2026-09-09","close":36350.0},{"date":"2026-09-10","close":35850.0},{"date":"2026-09-11","close":36250.0},{"date":"2026-09-14","close":36100.0},{"date":"2026-09-15","close":36000.0},{"date":"2026-09-16","close":35550.0},{"date":"2026-09-17","close":35550.0},{"date":"2026-09-18","close":35700.0},{"date":"2026-09-21","close":35250.0},{"date":"2026-09-22","close":35100.0},{"date":"2026-09-23","close":34500.0},{"date":"2026-09-28","close":34750.0},{"date":"2026-09-29","close":34600.0},{"date":"2026-09-30","close":34650.0},{"date":"2026-10-01","close":35050.0},{"date":"2026-10-02","close":34900.0},{"date":"2026-10-06","close":35050.0},{"date":"2026-10-07","close":35450.0},{"date":"2026-10-08","close":34950.0},{"date":"2026-10-12","close":34250.0},{"date":"2026-10-13","close":33950.0},{"date":"2026-10-14","close":34200.0},{"date":"2026-10-15","close":34250.0},{"date":"2026-10-16","close":34700.0},{"date":"2026-10-19","close":35850.0},{"date":"2026-10-20","close":35850.0},{"date":"2026-10-21","close":35400.0},{"date":"2026-10-22","close":35350.0},{"date":"2026-10-23","close":34350.0},{"date":"2026-10-26","close":33450.0},{"date":"2026-10-27","close":34850.0},{"date":"2026-10-28","close":35100.0},{"date":"2026-10-29","close":34150.0},{"date":"2026-10-30","close":33650.0},{"date":"2026-11-02","close":35100.0},{"date":"2026-11-03","close":34850.0},{"date":"2026-11-04","close":35050.0},{"date":"2026-11-05","close":34900.0},{"date":"2026-11-06","close":33750.0},{"date":"2026-11-09","close":33700.0}],"chart_data":[{"date":"2024-11-11","open":68805,"high":68805,"low":66633,"close":67448,"volume":12254,"rsi_14":39.16,"sma_20":74802.45,"sma_60":72642.75,"sma_120":68493.56},{"date":"2024-11-12","open":67176,"high":67176,"low":65184,"close":66814,"volume":24198,"rsi_14":44.8,"sma_20":74679.8,"sma_60":72709.77,"sma_120":68563.03},{"date":"2024-11-13","open":65727,"high":66814,"low":62468,"close":62468,"volume":33001,"rsi_14":32.37,"sma_20":74213.85,"sma_60":72701.6,"sma_120":68590.01},{"date":"2024-11-14","open":62830,"high":62920,"low":59842,"close":60205,"volume":20376,"rsi_14":30.6,"sma_20":73610.6,"sma_60":72668.9,"sma_120":68604.73},{"date":"2024-11-15","open":59933,"high":62468,"low":59933,"close":61835,"volume":14620,"rsi_14":30.97,"sma_20":73080.9,"sma_60":72657.45,"sma_120":68646.41},{"date":"2024-11-18","open":60838,"high":61291,"low":58846,"close":59300,"volume":28353,"rsi_14":26.88,"sma_20":72413.9,"sma_60":72564.27,"sma_120":68679.11},{"date":"2024-11-19","open":59299,"high":59752,"low":57126,"close":57489,"volume":27321,"rsi_14":25.79,"sma_20":71722.35,"sma_60":72368.08,"sma_120":68698.73},{"date":"2024-11-20","open":57489,"high":58847,"low":57398,"close":58394,"volume":10435,"rsi_14":20.0,"sma_20":71202.5,"sma_60":72181.72,"sma_120":68728.97},{"date":"2024-11-21","open":57670,"high":58484,"low":57307,"close":57580,"volume":16911,"rsi_14":20.5,"sma_20":70638.5,"sma_60":71975.73,"sma_120":68751.03},{"date":"2024-11-22","open":57669,"high":57760,"low":55225,"close":55859,"volume":32624,"rsi_14":14.01,"sma_20":70054.9,"sma_60":71748.5,"sma_120":68742.87},{"date":"2024-11-25","open":56221,"high":58032,"low":55497,"close":55859,"volume":32890,"rsi_14":13.59,"sma_20":69387.9,"sma_60":71516.37,"sma_120":68743.69},{"date":"2024-11-26","open":55858,"high":55950,"low":54320,"close":54864,"volume":21988,"rsi_14":12.96,"sma_20":68666.95,"sma_60":71297.32,"sma_120":68747.78},{"date":"2024-11-27","open":55225,"high":55316,"low":54320,"close":54864,"volume":25464,"rsi_14":13.79,"sma_20":67999.95,"sma_60":71094.6,"sma_120":68749.43},{"date":"2024-11-28","open":54773,"high":56855,"low":54682,"close":56493,"volume":19254,"rsi_14":20.81,"sma_20":67293.7,"sma_60":70906.6,"sma_120":68764.96},{"date":"2024-11-29","open":56764,"high":56764,"low":54411,"close":55135,"volume":24554,"rsi_14":20.17,"sma_20":66582.55,"sma_60":70677.73,"sma_120":68747.79},{"date":"2024-12-02","open":55316,"high":55497,"low":53686,"close":55135,"volume":21622,"rsi_14":20.81,"sma_20":65812.55,"sma_60":70427.62,"sma_120":68722.45},{"date":"2024-12-03","open":55135,"high":56040,"low":55044,"close":55497,"volume":15797,"rsi_14":28.24,"sma_20":65057.25,"sma_60":70159.5,"sma_120":68697.93},{"date":"2024-12-04","open":53776,"high":54864,"low":53505,"close":54864,"volume":28868,"rsi_14":31.44,"sma_20":64272.55,"sma_60":69929.0,"sma_120":68681.58},{"date":"2024-12-05","open":54863,"high":55316,"low":54139,"close":54773,"volume":13634,"rsi_14":22.53,"sma_20":63546.65,"sma_60":69763.88,"sma_120":68671.77},{"date":"2024-12-06","open":55044,"high":55044,"low":52781,"close":53415,"volume":22127,"rsi_14":24.8,"sma_20":62747.2,"sma_60":69566.07,"sma_120":68660.32},{"date":"2024-12-09","open":52871,"high":52871,"low":49069,"close":49069,"volume":39523,"rsi_14":20.38,"sma_20":61751.6,"sma_60":69286.52,"sma_120":68609.65},{"date":"2024-12-10","open":49612,"high":51242,"low":49431,"close":51152,"volume":13586,"rsi_14":26.47,"sma_20":60903.15,"sma_60":69038.03,"sma_120":68571.23},{"date":"2024-12-11","open":50970,"high":52419,"low":50608,"close":51242,"volume":14666,"rsi_14":28.39,"sma_20":60295.0,"sma_60":68784.63,"sma_120":68542.62},{"date":"2024-12-12","open":51513,"high":52328,"low":51151,"close":51966,"volume":23099,"rsi_14":35.76,"sma_20":59848.7,"sma_60":68550.87,"sma_120":68505.02},{"date":"2024-12-13","open":51966,"high":52509,"low":51604,"close":52329,"volume":15143,"rsi_14":37.42,"sma_20":59333.75,"sma_60":68295.83,"sma_120":68455.17},{"date":"2024-12-16","open":52509,"high":53958,"low":52238,"close":53958,"volume":15965,"rsi_14":46.91,"sma_20":59044.4,"sma_60":68078.4,"sma_120":68425.74},{"date":"2024-12-17","open":53958,"high":54049,"low":52780,"close":53868,"volume":13786,"rsi_14":46.63,"sma_20":58848.25,"sma_60":67844.63,"sma_120":68393.05},{"date":"2024-12-18","open":54048,"high":55678,"low":53324,"close":55678,"volume":23901,"rsi_14":47.27,"sma_20":58701.1,"sma_60":67633.73,"sma_120":68382.42},{"date":"2024-12-19","open":54773,"high":55135,"low":53867,"close":54682,"volume":21710,"rsi_14":48.45,"sma_20":58544.15,"sma_60":67381.97,"sma_120":68357.07},{"date":"2024-12-20","open":54411,"high":55315,"low":53958,"close":54411,"volume":24789,"rsi_14":47.56,"sma_20":58465.65,"sma_60":67151.45,"sma_120":68332.55},{"date":"2024-12-23","open":54773,"high":55225,"low":53596,"close":54320,"volume":15907,"rsi_14":45.96,"sma_20":58382.25,"sma_60":66958.53,"sma_120":68308.84},{"date":"2024-12-24","open":54682,"high":54682,"low":53505,"close":53868,"volume":9170,"rsi_14":46.54,"sma_20":58328.3,"sma_60":66731.3,"sma_120":68281.05},{"date":"2024-12-26","open":53868,"high":54229,"low":52962,"close":53777,"volume":18049,"rsi_14":46.54,"sma_20":58269.4,"sma_60":66533.48,"sma_120":68223.82},{"date":"2024-12-27","open":53505,"high":53957,"low":52057,"close":52057,"volume":17579,"rsi_14":45.4,"sma_20":58029.1,"sma_60":66309.52,"sma_120":68160.88},{"date":"2024-12-30","open":52056,"high":53867,"low":52056,"close":53234,"volume":13856,"rsi_14":67.97,"sma_20":57926.1,"sma_60":66124.78,"sma_120":68105.3},{"date":"2025-01-02","open":52781,"high":53506,"low":52328,"close":53506,"volume":8917,"rsi_14":62.04,"sma_20":57837.8,"sma_60":65922.07,"sma_120":68053.8},{"date":"2025-01-03","open":53324,"high":54320,"low":53052,"close":54139,"volume":8017,"rsi_14":64.04,"sma_20":57764.25,"sma_60":65742.23,"sma_120":67985.14},{"date":"2025-01-06","open":54229,"high":55135,"low":53414,"close":54864,"volume":9664,"rsi_14":64.04,"sma_20":57764.25,"sma_60":65586.93,"sma_120":67923.84},{"date":"2025-01-07","open":54863,"high":55135,"low":54501,"close":54592,"volume":6193,"rsi_14":61.06,"sma_20":57754.45,"sma_60":65415.27,"sma_120":67847.0},{"date":"2025-01-08","open":55225,"high":55677,"low":54320,"close":54682,"volume":8061,"rsi_14":54.16,"sma_20":57823.1,"sma_60":65153.68,"sma_120":67770.16},{"date":"2025-01-09","open":54410,"high":54954,"low":53686,"close":53777,"volume":14376,"rsi_14":49.52,"sma_20":58078.1,"sma_60":64877.38,"sma_120":67709.67},{"date":"2025-01-10","open":54139,"high":54229,"low":52781,"close":53415,"volume":11891,"rsi_14":35.96,"sma_20":58200.7,"sma_60":64594.55,"sma_120":67627.11},{"date":"2025-01-13","open":53324,"high":53777,"low":49793,"close":50608,"volume":51824,"rsi_14":29.36,"sma_20":58166.35,"sma_60":64225.07,"sma_120":67513.48},{"date":"2025-01-14","open":50698,"high":50789,"low":47892,"close":48888,"volume":50398,"rsi_14":25.6,"sma_20":57999.6,"sma_60":63819.63,"sma_120":67379.43},{"date":"2025-01-15","open":48888,"high":48888,"low":47530,"close":47802,"volume":24451,"rsi_14":23.53,"sma_20":57754.4,"sma_60":63389.68,"sma_120":67234.76},{"date":"2025-01-16","open":47982,"high":48707,"low":47711,"close":48436,"volume":20507,"rsi_14":28.26,"sma_20":57455.2,"sma_60":62971.17,"sma_120":67085.17},{"date":"2025-01-17","open":48436,"high":48436,"low":46263,"close":46263,"volume":48616,"rsi_14":24.22,"sma_20":57043.2,"sma_60":62537.93,"sma_120":66933.12},{"date":"2025-01-20","open":46444,"high":46805,"low":45357,"close":46082,"volume":16685,"rsi_14":27.08,"sma_20":56523.35,"sma_60":62142.32,"sma_120":66777.0},{"date":"2025-01-21","open":46534,"high":46624,"low":45629,"close":46082,"volume":19853,"rsi_14":19.85,"sma_20":56057.45,"sma_60":61746.7,"sma_120":66625.78},{"date":"2025-01-22","open":45991,"high":46534,"low":45719,"close":45810,"volume":22994,"rsi_14":17.56,"sma_20":55591.55,"sma_60":61370.7,"sma_120":66462.31},{"date":"2025-01-23","open":45991,"high":46081,"low":45267,"close":45810,"volume":13109,"rsi_14":12.9,"sma_20":55130.55,"sma_60":60966.9,"sma_120":66297.19},{"date":"2025-01-24","open":45628,"high":46082,"low":44949,"close":44995,"volume":36639,"rsi_14":6.39,"sma_20":54649.9,"sma_60":60548.38,"sma_120":66123.9},{"date":"2025-01-31","open":45040,"high":45991,"low":44859,"close":45539,"volume":17180,"rsi_14":10.93,"sma_20":54203.6,"sma_60":60157.65,"sma_120":65954.69},{"date":"2025-02-03","open":45447,"high":45538,"low":44044,"close":44633,"volume":25522,"rsi_14":9.48,"sma_20":53801.4,"sma_60":59708.07,"sma_120":65769.13},{"date":"2025-02-04","open":44904,"high":45448,"low":44678,"close":45041,"volume":20427,"rsi_14":13.31,"sma_20":53357.55,"sma_60":59288.73,"sma_120":65592.17},{"date":"2025-02-05","open":45447,"high":45810,"low":44632,"close":45720,"volume":24746,"rsi_14":18.52,"sma_20":52935.8,"sma_60":58862.05,"sma_120":65420.52},{"date":"2025-02-06","open":45719,"high":46806,"low":45628,"close":46806,"volume":29963,"rsi_14":31.9,"sma_20":52538.55,"sma_60":58453.35,"sma_120":65270.12},{"date":"2025-02-07","open":46805,"high":46896,"low":45809,"close":45991,"volume":15432,"rsi_14":34.9,"sma_20":52057.9,"sma_60":58031.57,"sma_120":65154.87},{"date":"2025-02-10","open":45538,"high":46715,"low":45267,"close":46172,"volume":21165,"rsi_14":40.62,"sma_20":51601.8,"sma_60":57634.3,"sma_120":65037.16},{"date":"2025-02-11","open":46625,"high":46625,"low":45357,"close":45448,"volume":17733,"rsi_14":32.99,"sma_20":51101.55,"sma_60":57223.95,"sma_120":64888.39},{"date":"2025-02-12","open":45357,"high":45719,"low":44678,"close":44905,"volume":24721,"rsi_14":40.51,"sma_20":50620.95,"sma_60":56816.88,"sma_120":64729.82},{"date":"2025-02-13","open":44905,"high":45040,"low":44406,"close":44633,"volume":22992,"rsi_14":40.0,"sma_20":50145.2,"sma_60":56416.35,"sma_120":64563.06},{"date":"2025-02-14","open":44632,"high":45357,"low":44497,"close":44678,"volume":27386,"rsi_14":40.38,"sma_20":49824.0,"sma_60":56095.12,"sma_120":64398.36},{"date":"2025-02-17","open":44769,"high":45357,"low":44406,"close":44633,"volume":24112,"rsi_14":41.66,"sma_20":49593.45,"sma_60":55813.92,"sma_120":64241.41},{"date":"2025-02-18","open":44633,"high":45131,"low":44090,"close":45041,"volume":32663,"rsi_14":44.85,"sma_20":49443.85,"sma_60":55510.67,"sma_120":64084.06},{"date":"2025-02-19","open":45040,"high":45040,"low":44587,"close":44814,"volume":46738,"rsi_14":48.69,"sma_20":49247.7,"sma_60":55249.1,"sma_120":63906.68},{"date":"2025-02-20","open":44633,"high":46986,"low":44587,"close":44995,"volume":64168,"rsi_14":45.84,"sma_20":49179.05,"sma_60":55023.5,"sma_120":63695.79},{"date":"2025-02-21","open":45357,"high":46805,"low":45267,"close":46172,"volume":32591,"rsi_14":61.33,"sma_20":49183.95,"sma_60":54802.8,"sma_120":63492.26},{"date":"2025-02-24","open":46081,"high":46353,"low":45447,"close":45720,"volume":31673,"rsi_14":54.97,"sma_20":49164.35,"sma_60":54588.65,"sma_120":63282.19},{"date":"2025-02-25","open":45538,"high":45629,"low":45221,"close":45267,"volume":24505,"rsi_14":46.57,"sma_20":49134.9,"sma_60":54397.37,"sma_120":63072.93},{"date":"2025-02-26","open":45357,"high":46263,"low":45267,"close":46082,"volume":21852,"rsi_14":44.29,"sma_20":49149.6,"sma_60":54220.8,"sma_120":62868.58},{"date":"2025-02-27","open":46353,"high":46353,"low":45628,"close":45810,"volume":10785,"rsi_14":48.44,"sma_20":49193.75,"sma_60":54057.32,"sma_120":62677.32},{"date":"2025-02-28","open":45357,"high":45720,"low":42506,"close":42506,"volume":186621,"rsi_14":29.45,"sma_20":49029.45,"sma_60":53834.15,"sma_120":62464.38},{"date":"2025-03-04","open":42506,"high":42913,"low":41237,"close":42506,"volume":69552,"rsi_14":32.05,"sma_20":48914.2,"sma_60":53581.57,"sma_120":62244.08},{"date":"2025-03-05","open":42505,"high":43456,"low":42505,"close":42777,"volume":33119,"rsi_14":36.58,"sma_20":48791.6,"sma_60":53358.42,"sma_120":62018.07},{"date":"2025-03-06","open":42867,"high":43185,"low":42641,"close":43049,"volume":23735,"rsi_14":40.01,"sma_20":48646.9,"sma_60":53140.17,"sma_120":61783.89},{"date":"2025-03-07","open":42958,"high":43003,"low":42143,"close":42370,"volume":31267,"rsi_14":36.51,"sma_20":48406.55,"sma_60":52903.12,"sma_120":61531.31},{"date":"2025-03-10","open":42369,"high":42687,"low":41555,"close":42596,"volume":13181,"rsi_14":38.34,"sma_20":48222.6,"sma_60":52681.58,"sma_120":61305.29},{"date":"2025-03-11","open":42008,"high":42098,"low":41509,"close":42008,"volume":20131,"rsi_14":33.0,"sma_20":47997.0,"sma_60":52451.08,"sma_120":61107.48},{"date":"2025-03-12","open":42279,"high":43184,"low":42143,"close":42641,"volume":27972,"rsi_14":38.35,"sma_20":47845.0,"sma_60":52256.55,"sma_120":60911.31},{"date":"2025-03-13","open":43226,"high":43601,"low":42757,"close":42804,"volume":28603,"rsi_14":35.18,"sma_20":47694.9,"sma_60":52131.32,"sma_120":60708.92},{"date":"2025-03-14","open":42804,"high":43601,"low":42570,"close":42945,"volume":14112,"rsi_14":27.37,"sma_20":47567.05,"sma_60":51970.98,"sma_120":60504.51},{"date":"2025-03-17","open":42992,"high":43226,"low":42710,"close":42992,"volume":15575,"rsi_14":29.28,"sma_20":47439.2,"sma_60":51809.85,"sma_120":60297.24},{"date":"2025-03-18","open":42992,"high":43601,"low":42945,"close":43367,"volume":12333,"rsi_14":34.13,"sma_20":47333.85,"sma_60":51642.3,"sma_120":60096.58},{"date":"2025-03-19","open":43461,"high":43601,"low":42898,"close":43085,"volume":14402,"rsi_14":25.81,"sma_20":47191.4,"sma_60":51463.22,"sma_120":59879.53},{"date":"2025-03-20","open":42992,"high":43929,"low":42992,"close":43367,"volume":14781,"rsi_14":29.43,"sma_20":47076.2,"sma_60":51259.7,"sma_120":59669.05},{"date":"2025-03-21","open":43320,"high":43789,"low":43179,"close":43601,"volume":12458,"rsi_14":54.58,"sma_20":46963.7,"sma_60":51061.98,"sma_120":59453.31},{"date":"2025-03-24","open":43648,"high":44820,"low":43601,"close":44070,"volume":12413,"rsi_14":58.79,"sma_20":46812.45,"sma_60":50839.92,"sma_120":59236.82},{"date":"2025-03-25","open":44070,"high":44492,"low":43601,"close":43789,"volume":10759,"rsi_14":53.27,"sma_20":46670.7,"sma_60":50630.83,"sma_120":59006.4},{"date":"2025-03-26","open":43789,"high":43929,"low":43507,"close":43742,"volume":6003,"rsi_14":50.09,"sma_20":46551.0,"sma_60":50425.82,"sma_120":58788.63},{"date":"2025-03-27","open":43414,"high":43789,"low":42992,"close":42992,"volume":19074,"rsi_14":49.47,"sma_20":46347.15,"sma_60":50209.1,"sma_120":58583.82},{"date":"2025-03-28","open":43039,"high":43132,"low":42007,"close":42054,"volume":20495,"rsi_14":39.12,"sma_20":46108.0,"sma_60":49983.88,"sma_120":58357.59},{"date":"2025-03-31","open":41679,"high":41867,"low":40929,"close":41304,"volume":13864,"rsi_14":38.08,"sma_20":46007.9,"sma_60":49746.98,"sma_120":58140.23},{"date":"2025-04-01","open":41023,"high":42195,"low":41023,"close":41538,"volume":6473,"rsi_14":33.33,"sma_20":45920.3,"sma_60":49545.3,"sma_120":57927.41},{"date":"2025-04-02","open":41632,"high":41632,"low":40554,"close":40882,"volume":12860,"rsi_14":32.48,"sma_20":45782.95,"sma_60":49310.7,"sma_120":57717.74},{"date":"2025-04-03","open":40319,"high":41445,"low":40038,"close":40882,"volume":9870,"rsi_14":30.7,"sma_20":45630.9,"sma_60":49071.2,"sma_120":57496.63},{"date":"2025-04-04","open":40788,"high":43507,"low":40272,"close":41820,"volume":29449,"rsi_14":40.6,"sma_20":45565.65,"sma_60":48836.92,"sma_120":57289.57},{"date":"2025-04-07","open":40976,"high":40976,"low":39147,"close":39288,"volume":13641,"rsi_14":25.7,"sma_20":45353.15,"sma_60":48544.55,"sma_120":57065.74},{"date":"2025-04-08","open":39710,"high":40976,"low":39569,"close":40085,"volume":14859,"rsi_14":33.16,"sma_20":45215.0,"sma_60":48271.27,"sma_120":56843.27},{"date":"2025-04-09","open":40038,"high":40038,"low":38350,"close":38632,"volume":13156,"rsi_14":26.51,"sma_20":44965.0,"sma_60":47970.52,"sma_120":56562.1},{"date":"2025-04-10","open":39475,"high":40741,"low":39475,"close":40648,"volume":15805,"rsi_14":37.55,"sma_20":44850.0,"sma_60":47721.95,"sma_120":56299.67},{"date":"2025-04-11","open":40132,"high":41163,"low":40132,"close":41023,"volume":6259,"rsi_14":37.05,"sma_20":44747.5,"sma_60":47486.58,"sma_120":56040.57},{"date":"2025-04-14","open":41163,"high":42007,"low":40788,"close":41866,"volume":4934,"rsi_14":42.21,"sma_20":44687.5,"sma_60":47316.9,"sma_120":55770.98},{"date":"2025-04-15","open":42007,"high":42148,"low":41585,"close":42054,"volume":8892,"rsi_14":43.23,"sma_20":44617.5,"sma_60":47181.6,"sma_120":55500.62},{"date":"2025-04-16","open":42054,"high":45805,"low":41679,"close":42054,"volume":59460,"rsi_14":46.0,"sma_20":44562.5,"sma_60":47065.92,"sma_120":55227.8},{"date":"2025-04-17","open":42476,"high":42804,"low":41773,"close":42054,"volume":16582,"rsi_14":50.0,"sma_20":44492.5,"sma_60":46938.8,"sma_120":54954.98},{"date":"2025-04-18","open":42382,"high":42382,"low":41538,"close":42195,"volume":14626,"rsi_14":54.38,"sma_20":44417.5,"sma_60":46853.42,"sma_120":54695.68},{"date":"2025-04-21","open":42523,"high":42523,"low":41820,"close":42242,"volume":5185,"rsi_14":53.52,"sma_20":44320.0,"sma_60":46772.13,"sma_120":54457.22},{"date":"2025-04-22","open":42101,"high":42101,"low":41585,"close":41820,"volume":5815,"rsi_14":54.81,"sma_20":44215.0,"sma_60":46683.35,"sma_120":54215.03},{"date":"2025-04-23","open":43085,"high":43085,"low":41913,"close":42195,"volume":7879,"rsi_14":56.48,"sma_20":44132.5,"sma_60":46606.13,"sma_120":53988.42},{"date":"2025-04-24","open":42804,"high":42804,"low":42007,"close":42476,"volume":5112,"rsi_14":53.47,"sma_20":44105.0,"sma_60":46533.92,"sma_120":53750.41},{"date":"2025-04-25","open":42523,"high":42992,"low":42288,"close":42664,"volume":9035,"rsi_14":73.68,"sma_20":44137.5,"sma_60":46479.75,"sma_120":53514.07},{"date":"2025-04-28","open":42710,"high":42992,"low":42288,"close":42476,"volume":7695,"rsi_14":68.35,"sma_20":44200.0,"sma_60":46412.45,"sma_120":53285.05},{"date":"2025-04-29","open":42523,"high":45008,"low":42523,"close":44867,"volume":40236,"rsi_14":91.82,"sma_20":44377.5,"sma_60":46404.0,"sma_120":53056.03},{"date":"2025-04-30","open":45664,"high":46133,"low":44633,"close":45148,"volume":41585,"rsi_14":89.34,"sma_20":44605.0,"sma_60":46393.18,"sma_120":52840.96},{"date":"2025-05-02","open":45101,"high":45148,"low":44070,"close":44258,"volume":15400,"rsi_14":75.94,"sma_20":44785.0,"sma_60":46354.27,"sma_120":52608.16},{"date":"2025-05-07","open":44258,"high":44258,"low":42945,"close":43367,"volume":23230,"rsi_14":61.94,"sma_20":44867.5,"sma_60":46279.9,"sma_120":52366.62},{"date":"2025-05-08","open":44070,"high":44633,"low":43648,"close":44211,"volume":19004,"rsi_14":65.54,"sma_20":45130.0,"sma_60":46235.25,"sma_120":52133.41},{"date":"2025-05-09","open":44492,"high":44492,"low":43601,"close":44070,"volume":14239,"rsi_14":64.24,"sma_20":45342.5,"sma_60":46184.83,"sma_120":51909.57},{"date":"2025-05-12","open":44070,"high":44070,"low":42945,"close":43273,"volume":16398,"rsi_14":57.74,"sma_20":45590.0,"sma_60":46133.33,"sma_120":51678.64},{"date":"2025-05-13","open":43554,"high":44961,"low":43414,"close":44726,"volume":26515,"rsi_14":63.78,"sma_20":45807.5,"sma_60":46117.47,"sma_120":51467.18},{"date":"2025-05-14","open":44258,"high":45430,"low":43836,"close":45289,"volume":19194,"rsi_14":65.7,"sma_20":46035.0,"sma_60":46116.52,"sma_120":51266.43},{"date":"2025-05-15","open":45242,"high":45242,"low":44211,"close":44445,"volume":16218,"rsi_14":62.96,"sma_20":46172.5,"sma_60":46099.73,"sma_120":51097.43},{"date":"2025-05-16","open":44867,"high":44867,"low":43836,"close":44258,"volume":11964,"rsi_14":60.38,"sma_20":46290.0,"sma_60":46080.45,"sma_120":50947.18},{"date":"2025-05-19","open":43742,"high":44258,"low":42757,"close":42945,"volume":14992,"rsi_14":52.14,"sma_20":46337.5,"sma_60":46030.47,"sma_120":50770.57},{"date":"2025-05-20","open":43226,"high":43648,"low":42851,"close":43226,"volume":9016,"rsi_14":52.54,"sma_20":46400.0,"sma_60":45989.57,"sma_120":50619.33},{"date":"2025-05-21","open":43742,"high":45711,"low":43742,"close":45242,"volume":41043,"rsi_14":60.73,"sma_20":46562.5,"sma_60":45981.23,"sma_120":50502.37},{"date":"2025-05-22","open":44726,"high":45664,"low":43976,"close":44539,"volume":14848,"rsi_14":48.54,"sma_20":46685.0,"sma_60":45939.15,"sma_120":50370.97},{"date":"2025-05-23","open":44304,"high":44445,"low":43742,"close":44070,"volume":11847,"rsi_14":45.27,"sma_20":46805.0,"sma_60":45896.9,"sma_120":50242.78},{"date":"2025-05-26","open":44070,"high":44492,"low":43601,"close":44445,"volume":5329,"rsi_14":50.86,"sma_20":46925.0,"sma_60":45869.5,"sma_120":50133.43},{"date":"2025-05-27","open":44492,"high":44961,"low":44398,"close":44679,"volume":12959,"rsi_14":56.42,"sma_20":47042.5,"sma_60":45831.55,"sma_120":50026.18},{"date":"2025-05-28","open":44398,"high":44726,"low":43929,"close":44117,"volume":17725,"rsi_14":49.53,"sma_20":47120.0,"sma_60":45788.5,"sma_120":49922.91},{"date":"2025-05-29","open":44164,"high":44914,"low":43836,"close":44914,"volume":23073,"rsi_14":53.98,"sma_20":47250.0,"sma_60":45819.3,"sma_120":49826.72},{"date":"2025-05-30","open":44679,"high":45898,"low":44679,"close":45476,"volume":28556,"rsi_14":60.63,"sma_20":47282.5,"sma_60":45860.1,"sma_120":49720.83},{"date":"2025-06-02","open":45945,"high":45945,"low":44726,"close":45008,"volume":15548,"rsi_14":51.5,"sma_20":47275.0,"sma_60":45887.65,"sma_120":49623.03},{"date":"2025-06-04","open":45289,"high":45383,"low":44867,"close":45148,"volume":13991,"rsi_14":49.21,"sma_20":47322.5,"sma_60":45912.8,"sma_120":49526.48},{"date":"2025-06-05","open":45101,"high":45476,"low":44867,"close":45101,"volume":16337,"rsi_14":54.02,"sma_20":47415.0,"sma_60":45949.38,"sma_120":49426.25},{"date":"2025-06-09","open":45383,"high":45945,"low":45055,"close":45758,"volume":18505,"rsi_14":58.7,"sma_20":47497.5,"sma_60":45993.55,"sma_120":49337.57},{"date":"2025-06-10","open":45992,"high":46414,"low":44820,"close":46367,"volume":14607,"rsi_14":71.6,"sma_20":47620.0,"sma_60":46059.17,"sma_120":49255.12},{"date":"2025-06-11","open":46508,"high":46789,"low":45945,"close":46039,"volume":12250,"rsi_14":67.65,"sma_20":47767.5,"sma_60":46107.5,"sma_120":49182.03},{"date":"2025-06-12","open":46320,"high":46508,"low":45945,"close":45992,"volume":10847,"rsi_14":56.25,"sma_20":47835.0,"sma_60":46164.17,"sma_120":49147.74},{"date":"2025-06-13","open":46320,"high":46320,"low":43601,"close":44070,"volume":44454,"rsi_14":46.75,"sma_20":47770.0,"sma_60":46184.17,"sma_120":49077.57},{"date":"2025-06-16","open":44304,"high":44679,"low":43601,"close":44398,"volume":15156,"rsi_14":52.32,"sma_20":47767.5,"sma_60":46209.17,"sma_120":49009.51},{"date":"2025-06-17","open":45008,"high":45242,"low":44398,"close":44445,"volume":20008,"rsi_14":50.0,"sma_20":47777.5,"sma_60":46228.33,"sma_120":48935.32},{"date":"2025-06-18","open":44867,"high":45242,"low":44445,"close":44820,"volume":13171,"rsi_14":51.02,"sma_20":47877.5,"sma_60":46259.17,"sma_120":48861.19},{"date":"2025-06-19","open":44961,"high":44961,"low":44117,"close":44398,"volume":18652,"rsi_14":52.08,"sma_20":47940.0,"sma_60":46277.5,"sma_120":48768.6},{"date":"2025-06-20","open":44445,"high":45430,"low":44117,"close":44961,"volume":24159,"rsi_14":50.36,"sma_20":47925.0,"sma_60":46301.67,"sma_120":48681.82},{"date":"2025-06-23","open":45008,"high":45008,"low":44070,"close":44211,"volume":20759,"rsi_14":40.56,"sma_20":47907.5,"sma_60":46304.17,"sma_120":48572.04},{"date":"2025-06-24","open":44679,"high":45101,"low":44633,"close":45008,"volume":17136,"rsi_14":50.0,"sma_20":47957.5,"sma_60":46325.83,"sma_120":48478.33},{"date":"2025-06-25","open":45289,"high":45852,"low":44773,"close":45664,"volume":26434,"rsi_14":53.42,"sma_20":48022.5,"sma_60":46360.0,"sma_120":48392.91},{"date":"2025-06-26","open":45992,"high":46039,"low":44492,"close":44914,"volume":21298,"rsi_14":48.86,"sma_20":48035.0,"sma_60":46394.17,"sma_120":48301.63},{"date":"2025-06-27","open":44961,"high":45336,"low":44258,"close":44539,"volume":15637,"rsi_14":42.35,"sma_20":48057.5,"sma_60":46438.33,"sma_120":48211.11},{"date":"2025-06-30","open":44633,"high":44633,"low":44070,"close":44211,"volume":9894,"rsi_14":35.98,"sma_20":48020.0,"sma_60":46490.0,"sma_120":48118.49},{"date":"2025-07-01","open":44258,"high":45195,"low":44258,"close":45148,"volume":23490,"rsi_14":44.63,"sma_20":48002.5,"sma_60":46554.17,"sma_120":48049.73},{"date":"2025-07-02","open":45570,"high":46086,"low":45008,"close":45852,"volume":17078,"rsi_14":49.21,"sma_20":48047.5,"sma_60":46642.5,"sma_120":47976.6},{"date":"2025-07-03","open":45945,"high":46555,"low":45570,"close":46414,"volume":20364,"rsi_14":65.43,"sma_20":48115.0,"sma_60":46740.83,"sma_120":47906.02},{"date":"2025-07-04","open":46742,"high":46742,"low":45383,"close":46086,"volume":15462,"rsi_14":61.11,"sma_20":48167.5,"sma_60":46816.67,"sma_120":47826.79},{"date":"2025-07-07","open":45711,"high":45805,"low":45195,"close":45383,"volume":10138,"rsi_14":55.68,"sma_20":48147.5,"sma_60":46925.0,"sma_120":47734.78},{"date":"2025-07-08","open":45289,"high":45758,"low":45055,"close":45570,"volume":13288,"rsi_14":54.65,"sma_20":48105.0,"sma_60":47022.5,"sma_120":47646.88},{"date":"2025-07-09","open":45617,"high":45945,"low":45289,"close":45664,"volume":8290,"rsi_14":58.18,"sma_20":48085.0,"sma_60":47147.5,"sma_120":47559.01},{"date":"2025-07-10","open":46227,"high":47446,"low":46180,"close":46789,"volume":33753,"rsi_14":61.02,"sma_20":48127.5,"sma_60":47256.67,"sma_120":47489.31},{"date":"2025-07-11","open":46977,"high":47352,"low":46227,"close":47164,"volume":28156,"rsi_14":68.64,"sma_20":48292.5,"sma_60":47365.83,"sma_120":47426.21},{"date":"2025-07-14","open":47258,"high":47352,"low":46461,"close":47071,"volume":13926,"rsi_14":64.29,"sma_20":48435.0,"sma_60":47458.33,"sma_120":47387.62},{"date":"2025-07-15","open":46977,"high":47164,"low":46695,"close":46977,"volume":11301,"rsi_14":59.86,"sma_20":48570.0,"sma_60":47545.83,"sma_120":47363.72},{"date":"2025-07-16","open":46789,"high":46789,"low":45570,"close":45617,"volume":27430,"rsi_14":54.84,"sma_20":48612.5,"sma_60":47609.17,"sma_120":47337.54},{"date":"2025-07-17","open":45758,"high":48758,"low":45617,"close":48383,"volume":75187,"rsi_14":69.9,"sma_20":48825.0,"sma_60":47721.67,"sma_120":47330.23},{"date":"2025-07-18","open":48665,"high":48665,"low":47164,"close":47633,"volume":20733,"rsi_14":66.98,"sma_20":48967.5,"sma_60":47818.33,"sma_120":47335.88},{"date":"2025-07-21","open":47727,"high":47821,"low":46789,"close":47164,"volume":13773,"rsi_14":60.49,"sma_20":49125.0,"sma_60":47905.83,"sma_120":47338.98},{"date":"2025-07-22","open":47164,"high":48008,"low":46461,"close":46883,"volume":19750,"rsi_14":55.61,"sma_20":49225.0,"sma_60":47995.83,"sma_120":47339.59},{"date":"2025-07-23","open":46977,"high":47071,"low":46133,"close":46977,"volume":12177,"rsi_14":53.23,"sma_20":49295.0,"sma_60":48080.83,"sma_120":47343.48},{"date":"2025-07-24","open":47258,"high":47539,"low":45945,"close":46227,"volume":26476,"rsi_14":50.77,"sma_20":49365.0,"sma_60":48147.5,"sma_120":47340.71},{"date":"2025-07-25","open":46461,"high":46461,"low":45195,"close":45476,"volume":22702,"rsi_14":50.51,"sma_20":49415.0,"sma_60":48197.5,"sma_120":47338.62},{"date":"2025-07-28","open":45476,"high":45570,"low":44070,"close":44445,"volume":34274,"rsi_14":44.39,"sma_20":49427.5,"sma_60":48232.5,"sma_120":47322.47},{"date":"2025-07-29","open":44258,"high":44586,"low":43976,"close":44492,"volume":13085,"rsi_14":44.13,"sma_20":49392.5,"sma_60":48225.83,"sma_120":47314.92},{"date":"2025-07-30","open":44492,"high":45008,"low":44398,"close":44492,"volume":8068,"rsi_14":37.04,"sma_20":49320.0,"sma_60":48214.17,"sma_120":47303.68},{"date":"2025-07-31","open":45008,"high":45008,"low":44070,"close":44351,"volume":13914,"rsi_14":33.7,"sma_20":49210.0,"sma_60":48215.83,"sma_120":47285.05},{"date":"2025-08-01","open":44258,"high":44258,"low":42429,"close":42570,"volume":26883,"rsi_14":28.18,"sma_20":49022.5,"sma_60":48201.67,"sma_120":47240.78},{"date":"2025-08-04","open":42476,"high":43226,"low":42054,"close":43132,"volume":16598,"rsi_14":32.17,"sma_20":48902.5,"sma_60":48182.5,"sma_120":47208.88},{"date":"2025-08-05","open":43132,"high":43554,"low":43039,"close":43320,"volume":13660,"rsi_14":38.05,"sma_20":48782.5,"sma_60":48169.17,"sma_120":47177.0},{"date":"2025-08-06","open":43320,"high":43554,"low":42851,"close":43132,"volume":9982,"rsi_14":12.67,"sma_20":48647.5,"sma_60":48166.67,"sma_120":47150.0},{"date":"2025-08-07","open":43226,"high":43414,"low":42335,"close":43039,"volume":14637,"rsi_14":13.97,"sma_20":48447.5,"sma_60":48136.67,"sma_120":47127.07},{"date":"2025-08-08","open":43320,"high":43507,"low":42757,"close":42945,"volume":9586,"rsi_14":14.84,"sma_20":48222.5,"sma_60":48095.0,"sma_120":47105.76},{"date":"2025-08-11","open":43039,"high":43273,"low":42570,"close":42898,"volume":6424,"rsi_14":15.45,"sma_20":48000.0,"sma_60":48067.5,"sma_120":47083.62},{"date":"2025-08-12","open":43179,"high":43273,"low":42429,"close":42570,"volume":6700,"rsi_14":13.28,"sma_20":47765.0,"sma_60":48037.5,"sma_120":47058.97},{"date":"2025-08-13","open":42898,"high":43132,"low":42476,"close":42898,"volume":5468,"rsi_14":20.17,"sma_20":47620.0,"sma_60":48036.67,"sma_120":47033.57},{"date":"2025-08-14","open":42945,"high":43648,"low":42945,"close":43179,"volume":7055,"rsi_14":27.52,"sma_20":47342.5,"sma_60":48035.83,"sma_120":47012.7},{"date":"2025-08-18","open":43273,"high":43273,"low":42570,"close":43132,"volume":8008,"rsi_14":34.09,"sma_20":47102.5,"sma_60":47998.33,"sma_120":46989.78},{"date":"2025-08-19","open":42851,"high":43085,"low":42335,"close":42429,"volume":9808,"rsi_14":28.43,"sma_20":46850.0,"sma_60":47960.83,"sma_120":46949.99},{"date":"2025-08-20","open":42195,"high":42476,"low":41538,"close":42476,"volume":9218,"rsi_14":29.13,"sma_20":46615.0,"sma_60":47932.5,"sma_120":46914.7},{"date":"2025-08-21","open":42476,"high":42664,"low":41820,"close":42007,"volume":10056,"rsi_14":27.27,"sma_20":46350.0,"sma_60":47889.17,"sma_120":46879.33},{"date":"2025-08-22","open":42007,"high":42382,"low":41913,"close":42242,"volume":6792,"rsi_14":45.45,"sma_20":46137.5,"sma_60":47845.83,"sma_120":46838.69},{"date":"2025-08-25","open":42288,"high":43085,"low":42148,"close":42148,"volume":7480,"rsi_14":34.33,"sma_20":45960.0,"sma_60":47810.83,"sma_120":46799.67},{"date":"2025-08-26","open":42101,"high":42242,"low":41867,"close":42148,"volume":6408,"rsi_14":30.16,"sma_20":45837.5,"sma_60":47761.67,"sma_120":46790.48},{"date":"2025-08-27","open":42148,"high":42195,"low":41679,"close":42101,"volume":5627,"rsi_14":31.67,"sma_20":45710.0,"sma_60":47701.67,"sma_120":46780.88},{"date":"2025-08-28","open":42101,"high":42101,"low":41491,"close":41820,"volume":15012,"rsi_14":29.69,"sma_20":45567.5,"sma_60":47645.0,"sma_120":46766.32},{"date":"2025-08-29","open":41913,"high":42007,"low":41116,"close":41538,"volume":17286,"rsi_14":27.94,"sma_20":45417.5,"sma_60":47580.83,"sma_120":46746.82},{"date":"2025-09-01","open":41351,"high":41538,"low":40132,"close":40460,"volume":19858,"rsi_14":21.11,"sma_20":45305.0,"sma_60":47498.33,"sma_120":46723.86},{"date":"2025-09-02","open":40648,"high":40648,"low":39851,"close":40319,"volume":11162,"rsi_14":22.09,"sma_20":45155.0,"sma_60":47401.67,"sma_120":46697.61},{"date":"2025-09-03","open":40413,"high":40741,"low":40272,"close":40601,"volume":13694,"rsi_14":21.18,"sma_20":45010.0,"sma_60":47299.17,"sma_120":46679.17},{"date":"2025-09-04","open":40694,"high":41913,"low":40413,"close":41820,"volume":22479,"rsi_14":36.19,"sma_20":44940.0,"sma_60":47224.17,"sma_120":46665.83},{"date":"2025-09-05","open":41913,"high":42007,"low":41351,"close":41820,"volume":15554,"rsi_14":36.54,"sma_20":44875.0,"sma_60":47150.0,"sma_120":46657.08},{"date":"2025-09-08","open":42288,"high":43320,"low":42195,"close":42945,"volume":25644,"rsi_14":54.87,"sma_20":44875.0,"sma_60":47130.0,"sma_120":46657.08},{"date":"2025-09-09","open":42851,"high":44117,"low":42288,"close":43461,"volume":22851,"rsi_14":58.54,"sma_20":44905.0,"sma_60":47113.33,"sma_120":46661.25},{"date":"2025-09-10","open":43789,"high":43789,"low":43132,"close":43648,"volume":9106,"rsi_14":64.96,"sma_20":44962.5,"sma_60":47099.17,"sma_120":46663.75},{"date":"2025-09-11","open":43273,"high":43882,"low":43273,"close":43554,"volume":9812,"rsi_14":62.28,"sma_20":44997.5,"sma_60":47076.67,"sma_120":46667.92},{"date":"2025-09-12","open":43648,"high":43882,"low":43132,"close":43882,"volume":15775,"rsi_14":65.55,"sma_20":45035.0,"sma_60":47067.5,"sma_120":46672.5},{"date":"2025-09-15","open":43882,"high":44164,"low":43507,"close":44023,"volume":9531,"rsi_14":66.39,"sma_20":45082.5,"sma_60":47050.83,"sma_120":46676.25},{"date":"2025-09-16","open":44070,"high":44258,"low":43507,"close":43836,"volume":12368,"rsi_14":64.8,"sma_20":45157.5,"sma_60":47044.17,"sma_120":46674.17},{"date":"2025-09-17","open":43836,"high":43976,"low":43132,"close":43836,"volume":14754,"rsi_14":68.07,"sma_20":45230.0,"sma_60":47023.33,"sma_120":46674.58},{"date":"2025-09-18","open":43927,"high":44963,"low":43880,"close":44445,"volume":14129,"rsi_14":73.77,"sma_20":45350.0,"sma_60":46998.33,"sma_120":46679.17},{"date":"2025-09-19","open":47150,"high":48100,"low":47000,"close":47800,"volume":19513,"rsi_14":91.89,"sma_20":45487.5,"sma_60":46996.67,"sma_120":46695.42},{"date":"2025-09-22","open":45008,"high":45195,"low":44773,"close":45148,"volume":13175,"rsi_14":94.78,"sma_20":45647.5,"sma_60":47007.5,"sma_120":46722.92},{"date":"2025-09-23","open":45101,"high":45523,"low":44539,"close":45336,"volume":22179,"rsi_14":94.69,"sma_20":45817.5,"sma_60":47027.5,"sma_120":46758.75},{"date":"2025-09-24","open":45336,"high":45336,"low":43882,"close":44633,"volume":25355,"rsi_14":79.41,"sma_20":45952.5,"sma_60":47018.33,"sma_120":46786.25},{"date":"2025-09-25","open":44445,"high":44539,"low":43976,"close":44492,"volume":11737,"rsi_14":77.14,"sma_20":46095.0,"sma_60":46994.17,"sma_120":46818.33},{"date":"2025-09-26","open":44351,"high":44351,"low":43367,"close":43601,"volume":11498,"rsi_14":57.0,"sma_20":46205.0,"sma_60":46944.17,"sma_120":46842.5},{"date":"2025-09-29","open":43226,"high":44070,"low":43085,"close":43320,"volume":8006,"rsi_14":48.42,"sma_20":46357.5,"sma_60":46895.0,"sma_120":46855.83},{"date":"2025-09-30","open":43367,"high":43695,"low":42242,"close":42710,"volume":11768,"rsi_14":40.38,"sma_20":46485.0,"sma_60":46847.5,"sma_120":46886.25},{"date":"2025-10-01","open":42757,"high":42992,"low":42476,"close":42476,"volume":5457,"rsi_14":39.25,"sma_20":46585.0,"sma_60":46792.5,"sma_120":46907.5},{"date":"2025-10-02","open":42663,"high":43414,"low":42335,"close":42851,"volume":14281,"rsi_14":39.25,"sma_20":46637.5,"sma_60":46741.67,"sma_120":46944.58},{"date":"2025-10-10","open":43179,"high":43179,"low":41726,"close":42101,"volume":17744,"rsi_14":32.77,"sma_20":46652.5,"sma_60":46658.33,"sma_120":46957.5},{"date":"2025-10-13","open":41632,"high":42007,"low":41257,"close":41726,"volume":10255,"rsi_14":31.71,"sma_20":46587.5,"sma_60":46561.67,"sma_120":46963.75},{"date":"2025-10-14","open":41538,"high":42148,"low":41163,"close":41632,"volume":18147,"rsi_14":31.2,"sma_20":46490.0,"sma_60":46465.0,"sma_120":46961.67},{"date":"2025-10-15","open":41445,"high":42195,"low":41445,"close":41913,"volume":12143,"rsi_14":29.51,"sma_20":46397.5,"sma_60":46375.0,"sma_120":46960.42},{"date":"2025-10-16","open":42242,"high":42992,"low":42007,"close":42242,"volume":12593,"rsi_14":26.5,"sma_20":46327.5,"sma_60":46315.0,"sma_120":46962.08},{"date":"2025-10-17","open":42664,"high":42664,"low":41726,"close":42054,"volume":10446,"rsi_14":21.05,"sma_20":46230.0,"sma_60":46202.5,"sma_120":46962.08},{"date":"2025-10-20","open":42101,"high":42757,"low":41304,"close":42710,"volume":7299,"rsi_14":27.42,"sma_20":46160.0,"sma_60":46115.0,"sma_120":46966.67},{"date":"2025-10-21","open":42851,"high":43179,"low":41913,"close":42195,"volume":12745,"rsi_14":28.33,"sma_20":46072.5,"sma_60":46026.67,"sma_120":46966.25},{"date":"2025-10-22","open":42242,"high":42617,"low":41726,"close":42617,"volume":8758,"rsi_14":34.13,"sma_20":46007.5,"sma_60":45950.83,"sma_120":46973.33},{"date":"2025-10-23","open":42664,"high":43507,"low":42195,"close":42710,"volume":10051,"rsi_14":41.28,"sma_20":45925.0,"sma_60":45875.0,"sma_120":46977.92},{"date":"2025-10-24","open":43039,"high":43132,"low":42523,"close":42757,"volume":9612,"rsi_14":44.23,"sma_20":45815.0,"sma_60":45813.33,"sma_120":46980.42},{"date":"2025-10-27","open":43132,"high":45008,"low":42898,"close":44961,"volume":27888,"rsi_14":67.39,"sma_20":45805.0,"sma_60":45804.17,"sma_120":47000.83},{"date":"2025-10-28","open":44961,"high":45711,"low":44445,"close":44726,"volume":20915,"rsi_14":67.39,"sma_20":45772.5,"sma_60":45809.17,"sma_120":47020.83},{"date":"2025-10-29","open":44726,"high":45476,"low":43554,"close":43836,"volume":32619,"rsi_14":57.33,"sma_20":45730.0,"sma_60":45797.5,"sma_120":47011.67},{"date":"2025-10-30","open":45008,"high":45758,"low":44117,"close":44492,"volume":24236,"rsi_14":67.11,"sma_20":45730.0,"sma_60":45797.5,"sma_120":47005.83},{"date":"2025-10-31","open":44961,"high":45898,"low":44726,"close":45852,"volume":32809,"rsi_14":75.88,"sma_20":45850.0,"sma_60":45824.17,"sma_120":47020.0},{"date":"2025-11-03","open":46367,"high":46414,"low":45101,"close":46227,"volume":27463,"rsi_14":77.84,"sma_20":46005.0,"sma_60":45889.17,"sma_120":47045.42},{"date":"2025-11-04","open":46742,"high":47821,"low":46367,"close":46977,"volume":46722,"rsi_14":79.03,"sma_20":46232.5,"sma_60":45957.5,"sma_120":47070.0},{"date":"2025-11-05","open":47914,"high":48758,"low":46789,"close":48196,"volume":101783,"rsi_14":80.98,"sma_20":46537.5,"sma_60":46044.17,"sma_120":47106.67},{"date":"2025-11-06","open":48196,"high":50352,"low":48196,"close":49977,"volume":60157,"rsi_14":85.36,"sma_20":46920.0,"sma_60":46165.83,"sma_120":47166.25},{"date":"2025-11-07","open":48477,"high":48477,"low":46508,"close":47821,"volume":40098,"rsi_14":70.11,"sma_20":47225.0,"sma_60":46250.83,"sma_120":47193.75},{"date":"2025-11-10","open":47821,"high":48665,"low":47071,"close":48383,"volume":25790,"rsi_14":74.26,"sma_20":47580.0,"sma_60":46347.5,"sma_120":47221.25},{"date":"2025-11-11","open":53447,"high":53447,"low":47539,"close":47821,"volume":154678,"rsi_14":70.18,"sma_20":47910.0,"sma_60":46435.0,"sma_120":47251.25},{"date":"2025-11-12","open":48852,"high":49790,"low":48289,"close":49508,"volume":53242,"rsi_14":73.46,"sma_20":48315.0,"sma_60":46558.33,"sma_120":47297.92},{"date":"2025-11-13","open":49415,"high":50352,"low":49040,"close":49040,"volume":40706,"rsi_14":71.07,"sma_20":48677.5,"sma_60":46667.5,"sma_120":47352.08},{"date":"2025-11-14","open":48289,"high":49602,"low":48102,"close":48946,"volume":47147,"rsi_14":65.57,"sma_20":49045.0,"sma_60":46770.0,"sma_120":47402.92},{"date":"2025-11-17","open":48946,"high":49790,"low":47821,"close":49602,"volume":31292,"rsi_14":68.44,"sma_20":49412.5,"sma_60":46885.0,"sma_120":47441.67},{"date":"2025-11-18","open":49321,"high":49696,"low":48571,"close":49321,"volume":28862,"rsi_14":71.75,"sma_20":49792.5,"sma_60":47007.5,"sma_120":47484.17},{"date":"2025-11-19","open":49133,"high":49977,"low":48477,"close":49415,"volume":21433,"rsi_14":70.43,"sma_20":50155.0,"sma_60":47130.83,"sma_120":47531.67},{"date":"2025-11-20","open":49602,"high":50821,"low":49133,"close":50352,"volume":24910,"rsi_14":69.35,"sma_20":50562.5,"sma_60":47279.17,"sma_120":47584.17},{"date":"2025-11-21","open":49227,"high":49790,"low":48852,"close":49696,"volume":15943,"rsi_14":64.57,"sma_20":50932.5,"sma_60":47411.67,"sma_120":47628.75},{"date":"2025-11-24","open":50634,"high":52321,"low":49040,"close":49508,"volume":40731,"rsi_14":61.16,"sma_20":51175.0,"sma_60":47542.5,"sma_120":47676.67},{"date":"2025-11-25","open":49227,"high":49696,"low":47821,"close":48383,"volume":26692,"rsi_14":50.83,"sma_20":51370.0,"sma_60":47653.33,"sma_120":47707.5},{"date":"2025-11-26","open":48852,"high":50727,"low":48477,"close":50352,"volume":31823,"rsi_14":51.64,"sma_20":51717.5,"sma_60":47800.0,"sma_120":47750.83},{"date":"2025-11-27","open":51665,"high":51759,"low":49415,"close":49415,"volume":36637,"rsi_14":57.8,"sma_20":51980.0,"sma_60":47935.0,"sma_120":47790.0},{"date":"2025-11-28","open":49977,"high":51102,"low":49977,"close":50821,"volume":27370,"rsi_14":61.02,"sma_20":52245.0,"sma_60":48100.0,"sma_120":47840.42},{"date":"2025-12-01","open":51290,"high":52227,"low":50915,"close":51571,"volume":38422,"rsi_14":66.67,"sma_20":52530.01,"sma_60":48297.5,"sma_120":47897.92},{"date":"2025-12-02","open":51572,"high":51665,"low":50446,"close":51478,"volume":25446,"rsi_14":60.19,"sma_20":52769.98,"sma_60":48495.83,"sma_120":47948.75},{"date":"2025-12-03","open":51571,"high":52322,"low":51196,"close":51853,"volume":31578,"rsi_14":64.7,"sma_20":52964.99,"sma_60":48695.83,"sma_120":47997.5},{"date":"2025-12-04","open":52415,"high":53634,"low":51759,"close":52509,"volume":43137,"rsi_14":67.59,"sma_20":53100.01,"sma_60":48885.84,"sma_120":48055.0},{"date":"2025-12-05","open":52509,"high":52696,"low":51009,"close":52509,"volume":21508,"rsi_14":65.35,"sma_20":53350.03,"sma_60":49075.84,"sma_120":48112.92},{"date":"2025-12-08","open":52509,"high":52509,"low":50727,"close":51102,"volume":17183,"rsi_14":58.41,"sma_20":53495.04,"sma_60":49220.85,"sma_120":48175.42},{"date":"2025-12-09","open":51290,"high":52510,"low":50727,"close":52415,"volume":32478,"rsi_14":62.7,"sma_20":53740.03,"sma_60":49380.01,"sma_120":48246.67},{"date":"2025-12-10","open":52509,"high":52977,"low":51852,"close":52321,"volume":22736,"rsi_14":58.97,"sma_20":53890.04,"sma_60":49534.18,"sma_120":48316.67},{"date":"2025-12-11","open":52696,"high":54760,"low":50727,"close":54197,"volume":57546,"rsi_14":68.46,"sma_20":54165.02,"sma_60":49723.34,"sma_120":48400.0},{"date":"2025-12-12","open":54853,"high":54853,"low":52977,"close":53822,"volume":30988,"rsi_14":67.42,"sma_20":54425.03,"sma_60":49900.01,"sma_120":48483.76},{"date":"2025-12-15","open":53260,"high":53634,"low":52041,"close":53447,"volume":14957,"rsi_14":71.77,"sma_20":54630.02,"sma_60":50067.51,"sma_120":48559.17},{"date":"2025-12-16","open":53541,"high":53541,"low":52415,"close":52696,"volume":9631,"rsi_14":61.26,"sma_20":54810.0,"sma_60":50225.0,"sma_120":48634.58},{"date":"2025-12-17","open":52978,"high":53353,"low":52041,"close":52696,"volume":13290,"rsi_14":67.32,"sma_20":54984.99,"sma_60":50382.5,"sma_120":48702.91},{"date":"2025-12-18","open":51852,"high":52884,"low":51383,"close":52509,"volume":15783,"rsi_14":60.23,"sma_20":55100.01,"sma_60":50529.17,"sma_120":48763.75},{"date":"2025-12-19","open":52509,"high":52791,"low":51759,"close":52134,"volume":12728,"rsi_14":53.57,"sma_20":55230.01,"sma_60":50659.17,"sma_120":48827.92},{"date":"2025-12-22","open":52509,"high":52696,"low":51102,"close":51853,"volume":15024,"rsi_14":52.33,"sma_20":55355.01,"sma_60":50778.34,"sma_120":48892.92},{"date":"2025-12-23","open":52322,"high":52322,"low":50540,"close":50634,"volume":14456,"rsi_14":43.16,"sma_20":55475.0,"sma_60":50872.5,"sma_120":48950.0},{"date":"2025-12-24","open":50821,"high":50821,"low":50071,"close":50540,"volume":8431,"rsi_14":38.2,"sma_20":55485.02,"sma_60":50977.51,"sma_120":48997.92},{"date":"2025-12-26","open":50540,"high":50821,"low":49227,"close":50352,"volume":15056,"rsi_14":37.36,"sma_20":55535.02,"sma_60":51081.67,"sma_120":49037.92},{"date":"2025-12-29","open":50071,"high":50445,"low":49321,"close":49508,"volume":10991,"rsi_14":40.0,"sma_20":55465.01,"sma_60":51186.67,"sma_120":49065.42},{"date":"2025-12-30","open":49603,"high":49603,"low":48946,"close":49227,"volume":13179,"rsi_14":27.02,"sma_20":55339.96,"sma_60":51291.66,"sma_120":49093.33},{"date":"2026-01-02","open":48946,"high":49790,"low":48290,"close":48383,"volume":17655,"rsi_14":18.89,"sma_20":55055.58,"sma_60":51352.69,"sma_120":49100.09},{"date":"2026-01-05","open":48383,"high":49414,"low":48383,"close":48852,"volume":13472,"rsi_14":5.26,"sma_20":54775.03,"sma_60":51425.84,"sma_120":49109.17},{"date":"2026-01-06","open":49134,"high":50634,"low":48571,"close":48946,"volume":26085,"rsi_14":6.53,"sma_20":54464.2,"sma_60":51494.74,"sma_120":49118.2},{"date":"2026-01-07","open":48945,"high":49509,"low":48383,"close":49040,"volume":22446,"rsi_14":7.9,"sma_20":54158.18,"sma_60":51577.74,"sma_120":49118.04},{"date":"2026-01-08","open":49227,"high":50353,"low":48759,"close":49977,"volume":15987,"rsi_14":18.83,"sma_20":53974.83,"sma_60":51683.29,"sma_120":49122.48},{"date":"2026-01-09","open":49977,"high":50446,"low":49040,"close":49227,"volume":13522,"rsi_14":17.3,"sma_20":53683.34,"sma_60":51777.79,"sma_120":49121.39},{"date":"2026-01-12","open":49227,"high":49509,"low":48477,"close":48946,"volume":12358,"rsi_14":17.14,"sma_20":53382.53,"sma_60":51862.52,"sma_120":49118.76},{"date":"2026-01-13","open":48946,"high":49227,"low":48009,"close":48477,"volume":13729,"rsi_14":17.0,"sma_20":52957.89,"sma_60":51933.47,"sma_120":49124.24},{"date":"2026-01-14","open":49040,"high":49414,"low":48383,"close":48852,"volume":11672,"rsi_14":20.83,"sma_20":52572.33,"sma_60":52014.12,"sma_120":49108.31},{"date":"2026-01-15","open":48852,"high":49134,"low":48102,"close":48665,"volume":9958,"rsi_14":23.54,"sma_20":52197.25,"sma_60":52079.92,"sma_120":49097.46},{"date":"2026-01-16","open":48665,"high":48852,"low":47446,"close":47727,"volume":19194,"rsi_14":34.71,"sma_20":51932.26,"sma_60":52178.26,"sma_120":49102.46},{"date":"2026-01-19","open":48195,"high":48477,"low":46883,"close":47633,"volume":14412,"rsi_14":28.23,"sma_20":51544.73,"sma_60":52228.24,"sma_120":49089.54},{"date":"2026-01-20","open":47633,"high":48664,"low":47539,"close":47821,"volume":11307,"rsi_14":31.68,"sma_20":51176.7,"sma_60":52279.74,"sma_120":49077.37},{"date":"2026-01-21","open":47445,"high":47445,"low":45945,"close":46367,"volume":23535,"rsi_14":28.7,"sma_20":50754.81,"sma_60":52305.77,"sma_120":49059.55},{"date":"2026-01-22","open":46836,"high":47164,"low":46085,"close":47071,"volume":11060,"rsi_14":43.3,"sma_20":50383.66,"sma_60":52304.56,"sma_120":49054.36},{"date":"2026-01-23","open":46977,"high":49226,"low":46977,"close":48758,"volume":25774,"rsi_14":49.58,"sma_20":50163.36,"sma_60":52336.12,"sma_120":49072.64},{"date":"2026-01-26","open":49321,"high":50634,"low":49133,"close":49883,"volume":27660,"rsi_14":53.9,"sma_20":50005.25,"sma_60":52402.59,"sma_120":49100.04},{"date":"2026-01-27","open":50633,"high":51759,"low":49509,"close":51102,"volume":47777,"rsi_14":57.83,"sma_20":49919.15,"sma_60":52478.06,"sma_120":49137.78},{"date":"2026-01-28","open":51477,"high":52510,"low":50727,"close":51946,"volume":37849,"rsi_14":57.53,"sma_20":49920.95,"sma_60":52543.66,"sma_120":49183.91},{"date":"2026-01-29","open":52041,"high":52134,"low":50446,"close":51196,"volume":33723,"rsi_14":57.53,"sma_20":49899.65,"sma_60":52589.87,"sma_120":49239.52},{"date":"2026-01-30","open":51290,"high":52040,"low":50352,"close":51384,"volume":25272,"rsi_14":59.39,"sma_20":50052.25,"sma_60":52625.94,"sma_120":49291.72},{"date":"2026-02-02","open":50633,"high":51195,"low":49226,"close":50259,"volume":23140,"rsi_14":56.54,"sma_20":50123.8,"sma_60":52621.27,"sma_120":49332.72},{"date":"2026-02-03","open":51196,"high":52041,"low":50446,"close":51946,"volume":23935,"rsi_14":60.35,"sma_20":50276.4,"sma_60":52613.54,"sma_120":49389.69},{"date":"2026-02-04","open":52415,"high":55509,"low":52322,"close":54197,"volume":61726,"rsi_14":66.26,"sma_20":50538.65,"sma_60":52682.29,"sma_120":49466.56},{"date":"2026-02-05","open":54478,"high":54853,"low":53072,"close":53634,"volume":31533,"rsi_14":61.09,"sma_20":50724.65,"sma_60":52731.51,"sma_120":49539.5},{"date":"2026-02-06","open":52134,"high":52696,"low":51196,"close":52415,"volume":24361,"rsi_14":65.94,"sma_20":50886.8,"sma_60":52770.06,"sma_120":49602.53},{"date":"2026-02-09","open":52977,"high":53446,"low":51195,"close":51759,"volume":24612,"rsi_14":62.73,"sma_20":51029.9,"sma_60":52767.49,"sma_120":49662.91},{"date":"2026-02-10","open":52134,"high":52322,"low":50633,"close":51853,"volume":29721,"rsi_14":69.44,"sma_20":51201.6,"sma_60":52774.84,"sma_120":49721.17},{"date":"2026-02-11","open":52134,"high":52134,"low":50352,"close":50540,"volume":32554,"rsi_14":61.79,"sma_20":51287.45,"sma_60":52761.61,"sma_120":49765.8},{"date":"2026-02-12","open":50634,"high":50821,"low":49977,"close":50352,"volume":22883,"rsi_14":56.03,"sma_20":51373.3,"sma_60":52733.52,"sma_120":49809.26},{"date":"2026-02-13","open":50353,"high":50353,"low":49040,"close":49415,"volume":22597,"rsi_14":48.2,"sma_20":51341.35,"sma_60":52694.54,"sma_120":49851.02},{"date":"2026-02-19","open":49414,"high":49976,"low":49039,"close":49508,"volume":36229,"rsi_14":43.31,"sma_20":51436.75,"sma_60":52655.49,"sma_120":49893.16},{"date":"2026-02-20","open":49509,"high":49509,"low":48665,"close":48946,"volume":19569,"rsi_14":37.1,"sma_20":51493.95,"sma_60":52590.22,"sma_120":49934.69},{"date":"2026-02-23","open":49133,"high":50352,"low":48946,"close":49883,"volume":20336,"rsi_14":44.45,"sma_20":51672.75,"sma_60":52552.52,"sma_120":49982.09},{"date":"2026-02-24","open":52134,"high":52134,"low":51102,"close":51853,"volume":54558,"rsi_14":51.72,"sma_20":51915.95,"sma_60":52551.54,"sma_120":50047.02},{"date":"2026-02-25","open":52134,"high":52134,"low":50821,"close":51290,"volume":67770,"rsi_14":53.96,"sma_20":52044.7,"sma_60":52561.02,"sma_120":50107.18},{"date":"2026-02-26","open":50822,"high":51196,"low":49227,"close":49415,"volume":43050,"rsi_14":40.43,"sma_20":52020.85,"sma_60":52503.71,"sma_120":50151.85},{"date":"2026-02-27","open":49509,"high":49695,"low":48571,"close":49040,"volume":24809,"rsi_14":27.28,"sma_20":51915.95,"sma_60":52456.71,"sma_120":50195.85},{"date":"2026-03-03","open":48290,"high":49040,"low":47071,"close":47071,"volume":30140,"rsi_14":24.27,"sma_20":51668.0,"sma_60":52351.32,"sma_120":50225.66},{"date":"2026-03-04","open":46413,"high":46508,"low":42194,"close":43976,"volume":64681,"rsi_14":21.16,"sma_20":51300.85,"sma_60":52180.15,"sma_120":50238.83},{"date":"2026-03-05","open":46414,"high":46602,"low":44258,"close":45430,"volume":29419,"rsi_14":29.48,"sma_20":50998.05,"sma_60":52035.29,"sma_120":50265.56},{"date":"2026-03-06","open":45477,"high":46368,"low":44539,"close":46274,"volume":30941,"rsi_14":32.75,"sma_20":50795.35,"sma_60":51898.06,"sma_120":50296.94},{"date":"2026-03-09","open":45148,"high":45148,"low":44304,"close":44586,"volume":18547,"rsi_14":32.01,"sma_20":50421.05,"sma_60":51720.55,"sma_120":50303.19},{"date":"2026-03-10","open":46600,"high":47150,"low":45100,"close":45700,"volume":33297,"rsi_14":33.77,"sma_20":49949.8,"sma_60":51548.88,"sma_120":50312.36},{"date":"2026-03-11","open":45700,"high":46100,"low":45250,"close":45300,"volume":37478,"rsi_14":34.91,"sma_20":49487.15,"sma_60":51395.54,"sma_120":50308.19},{"date":"2026-03-12","open":45200,"high":45400,"low":43600,"close":43900,"volume":50772,"rsi_14":31.8,"sma_20":49016.5,"sma_60":51195.55,"sma_120":50287.78},{"date":"2026-03-13","open":44000,"high":44300,"low":43400,"close":44050,"volume":23699,"rsi_14":33.45,"sma_20":48586.7,"sma_60":50999.71,"sma_120":50266.94},{"date":"2026-03-16","open":44350,"high":44350,"low":43450,"close":43500,"volume":15203,"rsi_14":28.61,"sma_20":48124.65,"sma_60":50761.38,"sma_120":50242.36},{"date":"2026-03-17","open":43700,"high":44200,"low":43450,"close":43850,"volume":12026,"rsi_14":20.87,"sma_20":47746.85,"sma_60":50535.54,"sma_120":50217.78},{"date":"2026-03-18","open":44000,"high":44550,"low":43950,"close":44000,"volume":9959,"rsi_14":22.48,"sma_20":47386.1,"sma_60":50318.88,"sma_120":50193.19},{"date":"2026-03-19","open":43600,"high":43800,"low":43200,"close":43250,"volume":19388,"rsi_14":24.38,"sma_20":47035.55,"sma_60":50103.05,"sma_120":50164.03},{"date":"2026-03-20","open":43400,"high":44350,"low":43300,"close":43950,"volume":14438,"rsi_14":28.82,"sma_20":46715.2,"sma_60":49898.89,"sma_120":50140.69},{"date":"2026-03-23","open":43950,"high":43950,"low":42400,"close":42450,"volume":23406,"rsi_14":29.9,"sma_20":46348.5,"sma_60":49673.05,"sma_120":50101.11},{"date":"2026-03-24","open":43250,"high":43400,"low":42300,"close":43150,"volume":10789,"rsi_14":42.85,"sma_20":45969.1,"sma_60":49465.55,"sma_120":50062.36},{"date":"2026-03-25","open":43200,"high":44650,"low":43200,"close":44550,"volume":12810,"rsi_14":42.45,"sma_20":45559.55,"sma_60":49286.39,"sma_120":50032.36},{"date":"2026-03-26","open":45350,"high":45400,"low":43800,"close":43900,"volume":14633,"rsi_14":35.3,"sma_20":45146.1,"sma_60":49118.05,"sma_120":49995.28},{"date":"2026-03-27","open":43750,"high":45850,"low":43300,"close":45850,"volume":17354,"rsi_14":52.27,"sma_20":44925.55,"sma_60":48983.88,"sma_120":49980.69},{"date":"2026-03-30","open":44200,"high":45250,"low":43850,"close":44900,"volume":10418,"rsi_14":46.55,"sma_20":44676.55,"sma_60":48837.22,"sma_120":49959.44},{"date":"2026-03-31","open":44850,"high":44850,"low":43650,"close":43800,"volume":12670,"rsi_14":43.9,"sma_20":44472.7,"sma_60":48687.22,"sma_120":49936.94},{"date":"2026-04-01","open":44255,"high":45449,"low":44205,"close":45300,"volume":26397,"rsi_14":56.35,"sma_20":44511.2,"sma_60":48570.57,"sma_120":49931.11},{"date":"2026-04-02","open":45700,"high":46050,"low":43650,"close":43900,"volume":18970,"rsi_14":49.47,"sma_20":44395.8,"sma_60":48482.03,"sma_120":49917.36},{"date":"2026-04-03","open":44150,"high":44400,"low":43450,"close":43450,"volume":8106,"rsi_14":49.82,"sma_20":44215.0,"sma_60":48378.05,"sma_120":49901.94},{"date":"2026-04-06","open":43750,"high":43750,"low":42800,"close":42850,"volume":7347,"rsi_14":46.48,"sma_20":44090.0,"sma_60":48262.48,"sma_120":49878.61},{"date":"2026-04-07","open":43250,"high":43350,"low":42350,"close":42650,"volume":13202,"rsi_14":45.26,"sma_20":43937.5,"sma_60":48141.98,"sma_120":49859.86},{"date":"2026-04-08","open":43650,"high":44250,"low":43250,"close":44150,"volume":12922,"rsi_14":53.0,"sma_20":43880.0,"sma_60":48030.6,"sma_120":49856.94},{"date":"2026-04-09","open":44350,"high":44950,"low":43850,"close":44800,"volume":13437,"rsi_14":52.84,"sma_20":43925.0,"sma_60":47942.77,"sma_120":49860.28},{"date":"2026-04-10","open":44800,"high":45350,"low":44600,"close":45350,"volume":6491,"rsi_14":60.36,"sma_20":43990.0,"sma_60":47868.87,"sma_120":49865.69},{"date":"2026-04-13","open":44350,"high":45050,"low":44200,"close":44700,"volume":6877,"rsi_14":55.56,"sma_20":44050.0,"sma_60":47792.08,"sma_120":49862.78},{"date":"2026-04-14","open":45200,"high":45600,"low":45200,"close":45200,"volume":5417,"rsi_14":52.49,"sma_20":44117.5,"sma_60":47717.27,"sma_120":49865.69},{"date":"2026-04-15","open":45600,"high":46000,"low":45000,"close":45400,"volume":12245,"rsi_14":55.95,"sma_20":44187.5,"sma_60":47648.97,"sma_120":49864.44},{"date":"2026-04-16","open":46050,"high":46200,"low":45600,"close":45800,"volume":15708,"rsi_14":49.77,"sma_20":44315.0,"sma_60":47563.97,"sma_120":49871.11},{"date":"2026-04-17","open":46600,"high":46700,"low":45850,"close":46600,"volume":16412,"rsi_14":57.8,"sma_20":44447.5,"sma_60":47533.15,"sma_120":49880.69},{"date":"2026-04-20","open":46350,"high":46350,"low":45700,"close":45800,"volume":10848,"rsi_14":59.43,"sma_20":44615.0,"sma_60":47485.82,"sma_120":49882.78},{"date":"2026-04-21","open":46050,"high":46050,"low":44900,"close":44900,"volume":17643,"rsi_14":46.94,"sma_20":44702.5,"sma_60":47448.12,"sma_120":49876.94},{"date":"2026-04-22","open":45100,"high":45100,"low":44300,"close":44450,"volume":13639,"rsi_14":53.18,"sma_20":44697.5,"sma_60":47391.0,"sma_120":49847.78},{"date":"2026-04-23","open":44650,"high":45750,"low":44300,"close":45300,"volume":21895,"rsi_14":60.22,"sma_20":44767.5,"sma_60":47319.43,"sma_120":49827.78},{"date":"2026-04-24","open":45350,"high":46350,"low":45250,"close":46200,"volume":13422,"rsi_14":67.91,"sma_20":44785.0,"sma_60":47243.8,"sma_120":49823.19},{"date":"2026-04-27","open":46500,"high":47500,"low":44600,"close":45750,"volume":29992,"rsi_14":66.15,"sma_20":44827.5,"sma_60":47140.0,"sma_120":49809.03},{"date":"2026-04-28","open":45750,"high":46600,"low":45100,"close":45350,"volume":17606,"rsi_14":57.06,"sma_20":44905.0,"sma_60":47015.23,"sma_120":49779.44},{"date":"2026-04-29","open":45300,"high":45300,"low":44500,"close":44800,"volume":24032,"rsi_14":50.0,"sma_20":44870.0,"sma_60":46894.02,"sma_120":49741.94},{"date":"2026-04-30","open":45000,"high":45000,"low":44200,"close":44300,"volume":11166,"rsi_14":43.71,"sma_20":44890.0,"sma_60":46761.28,"sma_120":49693.61},{"date":"2026-05-04","open":44800,"high":44850,"low":43200,"close":43600,"volume":29746,"rsi_14":43.45,"sma_20":44897.5,"sma_60":46635.95,"sma_120":49628.61},{"date":"2026-05-06","open":43850,"high":43850,"low":42750,"close":43050,"volume":34925,"rsi_14":37.28,"sma_20":44907.5,"sma_60":46472.85,"sma_120":49543.19},{"date":"2026-05-07","open":43250,"high":44200,"low":43050,"close":43350,"volume":20965,"rsi_14":38.01,"sma_20":44942.5,"sma_60":46276.6,"sma_120":49479.44},{"date":"2026-05-08","open":43350,"high":43650,"low":43100,"close":43250,"volume":10297,"rsi_14":34.55,"sma_20":44897.5,"sma_60":46088.22,"sma_120":49409.86},{"date":"2026-05-11","open":43250,"high":43300,"low":42500,"close":42600,"volume":27979,"rsi_14":25.31,"sma_20":44787.5,"sma_60":45909.67,"sma_120":49339.86},{"date":"2026-05-12","open":42550,"high":42800,"low":41300,"close":42000,"volume":36632,"rsi_14":25.95,"sma_20":44620.0,"sma_60":45732.23,"sma_120":49249.86},{"date":"2026-05-13","open":42150,"high":42450,"low":41500,"close":41600,"volume":20926,"rsi_14":27.7,"sma_20":44465.0,"sma_60":45546.55,"sma_120":49160.69},{"date":"2026-05-14","open":41400,"high":42700,"low":41200,"close":42650,"volume":14966,"rsi_14":38.75,"sma_20":44337.5,"sma_60":45400.62,"sma_120":49081.11},{"date":"2026-05-15","open":42800,"high":42800,"low":41400,"close":41950,"volume":14840,"rsi_14":28.66,"sma_20":44165.0,"sma_60":45246.2,"sma_120":48989.86},{"date":"2026-05-18","open":41900,"high":41900,"low":40250,"close":40400,"volume":26760,"rsi_14":15.88,"sma_20":43895.0,"sma_60":45081.85,"sma_120":48888.19},{"date":"2026-05-19","open":40400,"high":41150,"low":40400,"close":41000,"volume":15412,"rsi_14":22.54,"sma_20":43615.0,"sma_60":44925.9,"sma_120":48790.69},{"date":"2026-05-20","open":41700,"high":42000,"low":39850,"close":40200,"volume":19098,"rsi_14":21.55,"sma_20":43335.0,"sma_60":44766.17,"sma_120":48678.19},{"date":"2026-05-21","open":40500,"high":41550,"low":38200,"close":40500,"volume":20043,"rsi_14":25.57,"sma_20":43115.0,"sma_60":44595.53,"sma_120":48574.03},{"date":"2026-05-22","open":41300,"high":42300,"low":41250,"close":41900,"volume":23645,"rsi_14":37.63,"sma_20":42987.5,"sma_60":44414.85,"sma_120":48483.19},{"date":"2026-05-26","open":42900,"high":42900,"low":41300,"close":41500,"volume":19672,"rsi_14":38.83,"sma_20":42797.5,"sma_60":44237.03,"sma_120":48399.03},{"date":"2026-05-27","open":41500,"high":42000,"low":40500,"close":41000,"volume":18731,"rsi_14":39.04,"sma_20":42537.5,"sma_60":44082.68,"sma_120":48293.19},{"date":"2026-05-28","open":41500,"high":41500,"low":38950,"close":40950,"volume":30799,"rsi_14":36.81,"sma_20":42297.5,"sma_60":43933.85,"sma_120":48195.28},{"date":"2026-05-29","open":41050,"high":41100,"low":39700,"close":40000,"volume":21130,"rsi_14":33.67,"sma_20":42030.0,"sma_60":43802.57,"sma_120":48076.94},{"date":"2026-06-01","open":39550,"high":39900,"low":38500,"close":39050,"volume":32926,"rsi_14":32.68,"sma_20":41742.5,"sma_60":43707.9,"sma_120":47944.03},{"date":"2026-06-02","open":38950,"high":38950,"low":38250,"close":38600,"volume":17225,"rsi_14":33.17,"sma_20":41457.5,"sma_60":43581.1,"sma_120":47808.2},{"date":"2026-06-04","open":38450,"high":38900,"low":37850,"close":37900,"volume":21362,"rsi_14":32.21,"sma_20":41172.5,"sma_60":43428.33,"sma_120":47663.2},{"date":"2026-06-05","open":38200,"high":38550,"low":37950,"close":38350,"volume":11320,"rsi_14":28.06,"sma_20":40937.5,"sma_60":43311.67,"sma_120":47516.11},{"date":"2026-06-08","open":37500,"high":37500,"low":35600,"close":35600,"volume":20413,"rsi_14":23.21,"sma_20":40550.0,"sma_60":43143.33,"sma_120":47346.11},{"date":"2026-06-09","open":35600,"high":38200,"low":35550,"close":37250,"volume":20692,"rsi_14":36.82,"sma_20":40250.0,"sma_60":43009.17,"sma_120":47202.35},{"date":"2026-06-10","open":37100,"high":37400,"low":35300,"close":36250,"volume":33541,"rsi_14":30.77,"sma_20":39932.5,"sma_60":42881.67,"sma_120":47038.61},{"date":"2026-06-11","open":35900,"high":36850,"low":35350,"close":36800,"volume":21958,"rsi_14":35.95,"sma_20":39672.5,"sma_60":42760.83,"sma_120":46880.27},{"date":"2026-06-12","open":37300,"high":37800,"low":36500,"close":36950,"volume":20238,"rsi_14":35.15,"sma_20":39440.0,"sma_60":42651.67,"sma_120":46706.52},{"date":"2026-06-15","open":37000,"high":38450,"low":36200,"close":36400,"volume":26015,"rsi_14":25.23,"sma_20":39127.5,"sma_60":42527.5,"sma_120":46531.52},{"date":"2026-06-16","open":36450,"high":36950,"low":36100,"close":36550,"volume":12382,"rsi_14":27.19,"sma_20":38857.5,"sma_60":42403.33,"sma_120":46361.11},{"date":"2026-06-17","open":36500,"high":37650,"low":36150,"close":37250,"volume":19183,"rsi_14":33.03,"sma_20":38700.0,"sma_60":42303.33,"sma_120":46203.19},{"date":"2026-06-18","open":37000,"high":37050,"low":35650,"close":35650,"volume":27202,"rsi_14":28.97,"sma_20":38432.5,"sma_60":42165.0,"sma_120":46031.95},{"date":"2026-06-19","open":35950,"high":35950,"low":34200,"close":34200,"volume":30351,"rsi_14":27.86,"sma_20":38132.5,"sma_60":42027.5,"sma_120":45850.28},{"date":"2026-06-22","open":34250,"high":35150,"low":34150,"close":34650,"volume":12238,"rsi_14":32.54,"sma_20":37840.0,"sma_60":41885.83,"sma_120":45675.69},{"date":"2026-06-23","open":34250,"high":34950,"low":33500,"close":33500,"volume":14469,"rsi_14":30.83,"sma_20":37420.0,"sma_60":41701.67,"sma_120":45494.03},{"date":"2026-06-24","open":33300,"high":36450,"low":33100,"close":33900,"volume":16632,"rsi_14":34.62,"sma_20":37040.0,"sma_60":41535.0,"sma_120":45326.53},{"date":"2026-06-25","open":33500,"high":34600,"low":33350,"close":33500,"volume":10445,"rsi_14":31.27,"sma_20":36665.0,"sma_60":41329.17,"sma_120":45156.52},{"date":"2026-06-26","open":33500,"high":33500,"low":31600,"close":32000,"volume":22724,"rsi_14":34.62,"sma_20":36217.5,"sma_60":41114.17,"sma_120":44975.69},{"date":"2026-06-29","open":32000,"high":34800,"low":32000,"close":34750,"volume":24111,"rsi_14":40.23,"sma_20":35955.0,"sma_60":40963.33,"sma_120":44825.28},{"date":"2026-06-30","open":34450,"high":35500,"low":33800,"close":33950,"volume":10387,"rsi_14":40.87,"sma_20":35700.0,"sma_60":40770.83,"sma_120":44670.7},{"date":"2026-07-01","open":34350,"high":34800,"low":33500,"close":34450,"volume":7690,"rsi_14":40.64,"sma_20":35492.5,"sma_60":40613.33,"sma_120":44547.68},{"date":"2026-07-02","open":34400,"high":35800,"low":33600,"close":35100,"volume":14141,"rsi_14":42.91,"sma_20":35352.5,"sma_60":40474.17,"sma_120":44426.11},{"date":"2026-07-03","open":34900,"high":35550,"low":34500,"close":35250,"volume":11034,"rsi_14":45.45,"sma_20":35197.5,"sma_60":40347.5,"sma_120":44304.99},{"date":"2026-07-06","open":35250,"high":35900,"low":34850,"close":35500,"volume":7764,"rsi_14":45.88,"sma_20":35192.5,"sma_60":40228.33,"sma_120":44185.16},{"date":"2026-07-07","open":35500,"high":36250,"low":34600,"close":35900,"volume":16214,"rsi_14":44.58,"sma_20":35125.0,"sma_60":40090.83,"sma_120":44060.72},{"date":"2026-07-08","open":35650,"high":35900,"low":34800,"close":35300,"volume":15958,"rsi_14":48.47,"sma_20":35077.5,"sma_60":39932.5,"sma_120":43937.63},{"date":"2026-07-09","open":34800,"high":35900,"low":34250,"close":35100,"volume":18500,"rsi_14":54.41,"sma_20":34992.5,"sma_60":39761.67,"sma_120":43815.27},{"date":"2026-07-10","open":34900,"high":36650,"low":34900,"close":36350,"volume":13233,"rsi_14":57.73,"sma_20":34962.5,"sma_60":39622.5,"sma_120":43707.29},{"date":"2026-07-13","open":35700,"high":37200,"low":35600,"close":35650,"volume":10387,"rsi_14":60.19,"sma_20":34925.0,"sma_60":39463.33,"sma_120":43590.3},{"date":"2026-07-14","open":35700,"high":35750,"low":34550,"close":34750,"volume":9904,"rsi_14":53.85,"sma_20":34835.0,"sma_60":39285.83,"sma_120":43467.4},{"date":"2026-07-15","open":35050,"high":36100,"low":35050,"close":35900,"volume":5152,"rsi_14":60.17,"sma_20":34767.5,"sma_60":39120.83,"sma_120":43342.4},{"date":"2026-07-16","open":36250,"high":36800,"low":35500,"close":35950,"volume":17358,"rsi_14":69.08,"sma_20":34782.5,"sma_60":38943.33,"sma_120":43238.24},{"date":"2026-07-20","open":35200,"high":37600,"low":34050,"close":34200,"volume":11648,"rsi_14":47.06,"sma_20":34782.5,"sma_60":38750.0,"sma_120":43117.91},{"date":"2026-07-21","open":33900,"high":35000,"low":33750,"close":34550,"volume":7990,"rsi_14":53.37,"sma_20":34777.5,"sma_60":38577.5,"sma_120":43012.81},{"date":"2026-07-22","open":34500,"high":35300,"low":34400,"close":34400,"volume":10068,"rsi_14":49.71,"sma_20":34822.5,"sma_60":38410.0,"sma_120":42900.5},{"date":"2026-07-23","open":34650,"high":36300,"low":34450,"close":36200,"volume":5556,"rsi_14":55.67,"sma_20":34937.5,"sma_60":38258.33,"sma_120":42788.88},{"date":"2026-07-24","open":36200,"high":37100,"low":36000,"close":36300,"volume":16065,"rsi_14":55.44,"sma_20":35077.5,"sma_60":38093.33,"sma_120":42668.57},{"date":"2026-07-27","open":37050,"high":38000,"low":36000,"close":36950,"volume":13053,"rsi_14":57.21,"sma_20":35325.0,"sma_60":37946.67,"sma_120":42543.33},{"date":"2026-07-28","open":37000,"high":37100,"low":35300,"close":35850,"volume":11956,"rsi_14":49.77,"sma_20":35380.0,"sma_60":37788.33,"sma_120":42401.78},{"date":"2026-07-29","open":35550,"high":36150,"low":32750,"close":33600,"volume":30348,"rsi_14":43.15,"sma_20":35362.5,"sma_60":37601.67,"sma_120":42247.84},{"date":"2026-07-30","open":32600,"high":34600,"low":32600,"close":33350,"volume":12640,"rsi_14":42.97,"sma_20":35307.5,"sma_60":37419.17,"sma_120":42090.22},{"date":"2026-07-31","open":33500,"high":34550,"low":33500,"close":34450,"volume":6636,"rsi_14":42.28,"sma_20":35275.0,"sma_60":37266.67,"sma_120":41951.31},{"date":"2026-08-03","open":35050,"high":36300,"low":34450,"close":35750,"volume":6446,"rsi_14":50.39,"sma_20":35300.0,"sma_60":37145.0,"sma_120":41808.93},{"date":"2026-08-04","open":35700,"high":37250,"low":35700,"close":37250,"volume":15425,"rsi_14":59.26,"sma_20":35387.5,"sma_60":37043.33,"sma_120":41659.97},{"date":"2026-08-05","open":37300,"high":37650,"low":36600,"close":37200,"volume":6805,"rsi_14":55.24,"sma_20":35452.5,"sma_60":36942.5,"sma_120":41515.36},{"date":"2026-08-06","open":37250,"high":38000,"low":37150,"close":37850,"volume":11359,"rsi_14":57.31,"sma_20":35580.0,"sma_60":36863.33,"sma_120":41386.5},{"date":"2026-08-07","open":38200,"high":38350,"low":37350,"close":38250,"volume":5110,"rsi_14":67.38,"sma_20":35737.5,"sma_60":36800.83,"sma_120":41266.53},{"date":"2026-08-10","open":38300,"high":38800,"low":37750,"close":38650,"volume":10094,"rsi_14":67.52,"sma_20":35852.5,"sma_60":36751.67,"sma_120":41149.11},{"date":"2026-08-11","open":38150,"high":39900,"low":38150,"close":39700,"volume":9520,"rsi_14":71.03,"sma_20":36055.0,"sma_60":36702.5,"sma_120":41051.56},{"date":"2026-08-12","open":39700,"high":39750,"low":38700,"close":39000,"volume":6540,"rsi_14":62.17,"sma_20":36267.5,"sma_60":36653.33,"sma_120":40949.77},{"date":"2026-08-13","open":39000,"high":39000,"low":37900,"close":38200,"volume":6828,"rsi_14":57.79,"sma_20":36382.5,"sma_60":36616.67,"sma_120":40849.26},{"date":"2026-08-14","open":37900,"high":38950,"low":37800,"close":38500,"volume":7659,"rsi_14":56.54,"sma_20":36510.0,"sma_60":36575.0,"sma_120":40750.45},{"date":"2026-08-18","open":38450,"high":38500,"low":36700,"close":37500,"volume":11717,"rsi_14":57.02,"sma_20":36675.0,"sma_60":36530.0,"sma_120":40648.08},{"date":"2026-08-19","open":37050,"high":37050,"low":36250,"close":36750,"volume":9308,"rsi_14":65.37,"sma_20":36785.0,"sma_60":36467.5,"sma_120":40531.52},{"date":"2026-08-20","open":37500,"high":37850,"low":37150,"close":37800,"volume":6142,"rsi_14":70.14,"sma_20":36955.0,"sma_60":36399.17,"sma_120":40407.01},{"date":"2026-08-21","open":37700,"high":37700,"low":36400,"close":37050,"volume":20233,"rsi_14":62.15,"sma_20":36997.5,"sma_60":36325.0,"sma_120":40281.02},{"date":"2026-08-24","open":36900,"high":37950,"low":36900,"close":37900,"volume":3999,"rsi_14":60.49,"sma_20":37077.5,"sma_60":36273.33,"sma_120":40178.01},{"date":"2026-08-25","open":37950,"high":37950,"low":36800,"close":37650,"volume":4064,"rsi_14":52.22,"sma_20":37112.5,"sma_60":36218.33,"sma_120":40076.09},{"date":"2026-08-26","open":37950,"high":38400,"low":37400,"close":38400,"volume":6005,"rsi_14":56.19,"sma_20":37240.0,"sma_60":36191.67,"sma_120":39997.12},{"date":"2026-08-27","open":38400,"high":38400,"low":37450,"close":37500,"volume":5013,"rsi_14":48.24,"sma_20":37435.0,"sma_60":36165.83,"sma_120":39936.87},{"date":"2026-08-28","open":37550,"high":38300,"low":37000,"close":38250,"volume":5074,"rsi_14":50.0,"sma_20":37680.0,"sma_60":36160.0,"sma_120":39870.55},{"date":"2026-08-31","open":38350,"high":38350,"low":37250,"close":38000,"volume":4462,"rsi_14":46.8,"sma_20":37857.5,"sma_60":36161.67,"sma_120":39795.0},{"date":"2026-09-01","open":38000,"high":38050,"low":37250,"close":37750,"volume":4485,"rsi_14":39.57,"sma_20":37957.5,"sma_60":36151.67,"sma_120":39731.67},{"date":"2026-09-02","open":37550,"high":37550,"low":36750,"close":37100,"volume":4448,"rsi_14":39.78,"sma_20":37950.0,"sma_60":36176.67,"sma_120":39660.0},{"date":"2026-09-03","open":37500,"high":37650,"low":36350,"close":36900,"volume":6188,"rsi_14":42.53,"sma_20":37935.0,"sma_60":36170.83,"sma_120":39590.0},{"date":"2026-09-04","open":36900,"high":37100,"low":36500,"close":36950,"volume":3506,"rsi_14":40.83,"sma_20":37890.0,"sma_60":36182.5,"sma_120":39532.08},{"date":"2026-09-07","open":36650,"high":37200,"low":36500,"close":36700,"volume":5304,"rsi_14":44.81,"sma_20":37812.5,"sma_60":36180.83,"sma_120":39470.83},{"date":"2026-09-08","open":36800,"high":37200,"low":36500,"close":36500,"volume":4009,"rsi_14":48.25,"sma_20":37705.0,"sma_60":36173.33,"sma_120":39412.5},{"date":"2026-09-09","open":36400,"high":36800,"low":36350,"close":36350,"volume":2075,"rsi_14":38.4,"sma_20":37537.5,"sma_60":36172.5,"sma_120":39350.0},{"date":"2026-09-10","open":36400,"high":36650,"low":35700,"close":35850,"volume":15229,"rsi_14":40.0,"sma_20":37380.0,"sma_60":36160.83,"sma_120":39282.08},{"date":"2026-09-11","open":35650,"high":36400,"low":35600,"close":36250,"volume":5583,"rsi_14":35.14,"sma_20":37282.5,"sma_60":36144.17,"sma_120":39223.75},{"date":"2026-09-14","open":36200,"high":36500,"low":35600,"close":36100,"volume":6412,"rsi_14":35.78,"sma_20":37162.5,"sma_60":36151.67,"sma_120":39158.33},{"date":"2026-09-15","open":36050,"high":36100,"low":35200,"close":36000,"volume":11543,"rsi_14":25.0,"sma_20":37087.5,"sma_60":36181.67,"sma_120":39104.58},{"date":"2026-09-16","open":35550,"high":35750,"low":35200,"close":35550,"volume":4024,"rsi_14":27.59,"sma_20":37027.5,"sma_60":36196.67,"sma_120":39041.25},{"date":"2026-09-17","open":35150,"high":36100,"low":35150,"close":35550,"volume":3132,"rsi_14":12.5,"sma_20":36915.0,"sma_60":36230.83,"sma_120":38966.25},{"date":"2026-09-18","open":36100,"high":36200,"low":35450,"close":35700,"volume":54212,"rsi_14":17.14,"sma_20":36847.5,"sma_60":36260.83,"sma_120":38897.92},{"date":"2026-09-21","open":35200,"high":35900,"low":35100,"close":35250,"volume":2255,"rsi_14":16.22,"sma_20":36715.0,"sma_60":36290.0,"sma_120":38809.58},{"date":"2026-09-22","open":35450,"high":35500,"low":34850,"close":35100,"volume":7423,"rsi_14":18.75,"sma_20":36587.5,"sma_60":36341.67,"sma_120":38727.92},{"date":"2026-09-23","open":35300,"high":35300,"low":34150,"close":34500,"volume":7906,"rsi_14":16.67,"sma_20":36392.5,"sma_60":36337.5,"sma_120":38650.42},{"date":"2026-09-28","open":34450,"high":35000,"low":34200,"close":34750,"volume":3558,"rsi_14":21.05,"sma_20":36255.0,"sma_60":36350.83,"sma_120":38560.83},{"date":"2026-09-29","open":34700,"high":34750,"low":34400,"close":34600,"volume":2391,"rsi_14":21.62,"sma_20":36072.5,"sma_60":36353.33,"sma_120":38483.33},{"date":"2026-09-30","open":34450,"high":34800,"low":34350,"close":34650,"volume":4155,"rsi_14":23.94,"sma_20":35905.0,"sma_60":36345.83,"sma_120":38410.0},{"date":"2026-10-01","open":34650,"high":35250,"low":34450,"close":35050,"volume":3361,"rsi_14":32.89,"sma_20":35770.0,"sma_60":36342.5,"sma_120":38345.0},{"date":"2026-10-02","open":35350,"high":35500,"low":34700,"close":34900,"volume":3789,"rsi_14":36.23,"sma_20":35660.0,"sma_60":36332.5,"sma_120":38280.42},{"date":"2026-10-06","open":35600,"high":35600,"low":34300,"close":35050,"volume":4268,"rsi_14":31.25,"sma_20":35567.5,"sma_60":36318.33,"sma_120":38204.58},{"date":"2026-10-07","open":35350,"high":35900,"low":35200,"close":35450,"volume":6160,"rsi_14":40.58,"sma_20":35492.5,"sma_60":36320.83,"sma_120":38126.67},{"date":"2026-10-08","open":35200,"high":35650,"low":34750,"close":34950,"volume":3731,"rsi_14":36.36,"sma_20":35405.0,"sma_60":36318.33,"sma_120":38040.0},{"date":"2026-10-12","open":35000,"high":35300,"low":34200,"close":34250,"volume":7525,"rsi_14":34.15,"sma_20":35292.5,"sma_60":36283.33,"sma_120":37952.92},{"date":"2026-10-13","open":33750,"high":34750,"low":33400,"close":33950,"volume":6857,"rsi_14":31.82,"sma_20":35172.5,"sma_60":36255.0,"sma_120":37859.17},{"date":"2026-10-14","open":34200,"high":34700,"low":34000,"close":34200,"volume":3143,"rsi_14":33.33,"sma_20":35090.0,"sma_60":36245.83,"sma_120":37765.83},{"date":"2026-10-15","open":33500,"high":34500,"low":33350,"close":34250,"volume":13400,"rsi_14":37.8,"sma_20":34990.0,"sma_60":36218.33,"sma_120":37669.58},{"date":"2026-10-16","open":34300,"high":35450,"low":34300,"close":34700,"volume":9938,"rsi_14":45.45,"sma_20":34920.0,"sma_60":36197.5,"sma_120":37570.42},{"date":"2026-10-19","open":34300,"high":36400,"low":34300,"close":35850,"volume":9315,"rsi_14":63.64,"sma_20":34912.5,"sma_60":36225.0,"sma_120":37487.5},{"date":"2026-10-20","open":36000,"high":36800,"low":35600,"close":35850,"volume":9136,"rsi_14":61.7,"sma_20":34927.5,"sma_60":36246.67,"sma_120":37412.08},{"date":"2026-10-21","open":35950,"high":36600,"low":35200,"close":35400,"volume":7649,"rsi_14":58.0,"sma_20":34920.0,"sma_60":36263.33,"sma_120":37336.67},{"date":"2026-10-22","open":35400,"high":35400,"low":34550,"close":35350,"volume":3535,"rsi_14":57.0,"sma_20":34902.5,"sma_60":36249.17,"sma_120":37253.75},{"date":"2026-10-23","open":34650,"high":35000,"low":33800,"close":34350,"volume":6848,"rsi_14":43.75,"sma_20":34857.5,"sma_60":36216.67,"sma_120":37155.0},{"date":"2026-10-26","open":34000,"high":34600,"low":33300,"close":33450,"volume":8783,"rsi_14":38.58,"sma_20":34775.0,"sma_60":36158.33,"sma_120":37052.5},{"date":"2026-10-27","open":33650,"high":35500,"low":33450,"close":34850,"volume":33197,"rsi_14":48.68,"sma_20":34792.5,"sma_60":36141.67,"sma_120":36965.0},{"date":"2026-10-28","open":35300,"high":35450,"low":34550,"close":35100,"volume":9625,"rsi_14":47.65,"sma_20":34810.0,"sma_60":36166.67,"sma_120":36884.17},{"date":"2026-10-29","open":35050,"high":35050,"low":33400,"close":34150,"volume":11773,"rsi_14":44.94,"sma_20":34787.5,"sma_60":36180.0,"sma_120":36799.58},{"date":"2026-10-30","open":34150,"high":37700,"low":33650,"close":33650,"volume":14587,"rsi_14":46.1,"sma_20":34737.5,"sma_60":36166.67,"sma_120":36716.67},{"date":"2026-11-02","open":34500,"high":35400,"low":33800,"close":35100,"volume":11832,"rsi_14":56.5,"sma_20":34740.0,"sma_60":36155.83,"sma_120":36650.42},{"date":"2026-11-03","open":35200,"high":35900,"low":34650,"close":34850,"volume":10824,"rsi_14":53.67,"sma_20":34737.5,"sma_60":36115.83,"sma_120":36579.58},{"date":"2026-11-04","open":35000,"high":35050,"low":33800,"close":35050,"volume":10326,"rsi_14":54.44,"sma_20":34737.5,"sma_60":36080.0,"sma_120":36511.25},{"date":"2026-11-05","open":34950,"high":35800,"low":34450,"close":34900,"volume":14337,"rsi_14":51.15,"sma_20":34710.0,"sma_60":36030.83,"sma_120":36447.08},{"date":"2026-11-06","open":33550,"high":34150,"low":33100,"close":33750,"volume":9823,"rsi_14":37.93,"sma_20":34650.0,"sma_60":35955.83,"sma_120":36378.33},{"date":"2026-11-09","open":33800,"high":34150,"low":33250,"close":33300,"volume":7119}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.06,"ttm_eps":null,"close":56945.8008},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.19,"ttm_eps":null,"close":64460.1094},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.95,"ttm_eps":null,"close":53233.9141},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.75,"ttm_eps":null,"close":41303.9102},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.83,"ttm_eps":null,"close":44210.6523},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.8,"ttm_eps":null,"close":42710.3984},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.92,"ttm_eps":null,"close":49227.1289},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.81,"ttm_eps":null,"close":43800.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":56.69,"pbr":0.63,"ttm_eps":null,"close":33950.0}],"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","no_advisory_mode":true},"stock_name":"동아에스티","phase":"above-fold","symbol_resolved":true}