{"status":"ok","report":{"price_analysis":{"current":2510.0,"change_1d":-5.1,"change_7d":-7.0,"change_30d":-18.1,"high_30d":3500.0,"low_30d":2485.0,"position_in_range":2.0,"support":2586.5,"resistance":3398.5},"summary":"싸이토젠(217330)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 580.15억. 현재가 2,510원, 전일 대비 -5.1%, 30일 -18.1%. ROE -6.5%. 기술적 시그널: RSI 17(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6.22만, 기관 순매도 311.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -6.5%로 적자 상태입니다. 시가총액 580.15억. 매출 273.09억, 영업이익 -66.16억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.72,"roe":-6.51,"eps":-95.02,"revenue":27309204427.0,"operating_income":-6616357299.0,"net_income":-10569066441.0,"market_cap":58014551170,"profit_margin":-38.7,"roa":-4.01,"operating_margin":-24.23,"gross_margin":30.31,"debt_ratio":0.622353375011727,"total_assets":54751254735.0,"total_equity":33748045018.0,"total_debt":21003209717.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 17.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-134.77)가 시그널선(-103.61)을 하회합니다(데드크로스). 현재가가 SMA20(2898)과 SMA60(3105) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2464~3332 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 17","rsi_14":16.956521739130437,"macd":-134.77259563651432,"macd_signal":-103.61056543100074,"sma_20":2898.25,"sma_60":3104.75,"bb_upper":3332.3384126534593,"bb_lower":2464.1615873465407,"atr_14":196.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6.22만, 기관 순매수 -311.00. 30일 누적: 외국인 -27.78만, 기관 3.07만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-62202.0,"institutional_flow":-311.0,"data":[{"date":"2026-10-23","foreign_net":-27436.0,"institution_net":2699.0,"retail_net":24737.0},{"date":"2026-10-22","foreign_net":-13070.0,"institution_net":-1047.0,"retail_net":14117.0},{"date":"2026-10-21","foreign_net":-12166.0,"institution_net":-2812.0,"retail_net":14978.0},{"date":"2026-10-20","foreign_net":-10971.0,"institution_net":516.0,"retail_net":10455.0},{"date":"2026-10-19","foreign_net":1441.0,"institution_net":333.0,"retail_net":-1774.0},{"date":"2026-10-16","foreign_net":10006.0,"institution_net":667.0,"retail_net":-10673.0},{"date":"2026-10-15","foreign_net":-16289.0,"institution_net":2272.0,"retail_net":14017.0},{"date":"2026-10-14","foreign_net":-10237.0,"institution_net":8811.0,"retail_net":1426.0},{"date":"2026-10-13","foreign_net":-21850.0,"institution_net":-1958.0,"retail_net":23808.0},{"date":"2026-10-12","foreign_net":-33289.0,"institution_net":-2611.0,"retail_net":35900.0},{"date":"2026-10-08","foreign_net":-38534.0,"institution_net":9878.0,"retail_net":28656.0},{"date":"2026-10-07","foreign_net":-6099.0,"institution_net":-3124.0,"retail_net":9223.0},{"date":"2026-10-06","foreign_net":-4156.0,"institution_net":5536.0,"retail_net":-1380.0},{"date":"2026-10-02","foreign_net":-29618.0,"institution_net":7248.0,"retail_net":22370.0},{"date":"2026-10-01","foreign_net":16453.0,"institution_net":8647.0,"retail_net":-25100.0},{"date":"2026-09-30","foreign_net":-3946.0,"institution_net":1527.0,"retail_net":2419.0},{"date":"2026-09-29","foreign_net":-25243.0,"institution_net":-3642.0,"retail_net":28885.0},{"date":"2026-09-28","foreign_net":9237.0,"institution_net":4072.0,"retail_net":-13309.0},{"date":"2026-09-23","foreign_net":-3970.0,"institution_net":-1208.0,"retail_net":5178.0},{"date":"2026-09-22","foreign_net":-12804.0,"institution_net":701.0,"retail_net":12103.0},{"date":"2026-09-21","foreign_net":-13190.0,"institution_net":-1869.0,"retail_net":15059.0},{"date":"2026-09-18","foreign_net":-11913.0,"institution_net":-403.0,"retail_net":12316.0},{"date":"2026-09-17","foreign_net":4587.0,"institution_net":1411.0,"retail_net":-5998.0},{"date":"2026-09-16","foreign_net":-8122.0,"institution_net":-5143.0,"retail_net":13265.0},{"date":"2026-09-15","foreign_net":-7783.0,"institution_net":-1999.0,"retail_net":9782.0},{"date":"2026-09-14","foreign_net":-1984.0,"institution_net":-6842.0,"retail_net":8826.0},{"date":"2026-09-11","foreign_net":-767.0,"institution_net":9213.0,"retail_net":-8446.0},{"date":"2026-09-10","foreign_net":1698.0,"institution_net":4331.0,"retail_net":-6029.0},{"date":"2026-09-09","foreign_net":-7913.0,"institution_net":416.0,"retail_net":7497.0},{"date":"2026-09-08","foreign_net":108.0,"institution_net":-4891.0,"retail_net":4783.0}],"periods":{"d1":{"foreign_net":-27436.0,"institution_net":2699.0,"retail_net":24737.0},"d3":{"foreign_net":-52672.0,"institution_net":-1160.0,"retail_net":53832.0},"d7":{"foreign_net":-68485.0,"institution_net":2628.0,"retail_net":65857.0},"d14":{"foreign_net":-212268.0,"institution_net":26408.0,"retail_net":185860.0},"d30":{"foreign_net":-277820.0,"institution_net":30729.0,"retail_net":247091.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -95, PBR 1.72x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -95원"}]},"growth":{"grade":"C","percentile":64,"summary":"매출 +7.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.2,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":18.9,"unit":"%","percentile":69,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -6.5%","metrics":[{"name":"ROE","value":-6.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-24.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-38.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-4.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":25,"summary":"RSI 17","metrics":[{"name":"RSI (14)","value":17.0,"unit":"","percentile":17,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.1,"unit":"%","percentile":27,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":49,"summary":"유동비율 7.5x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":7.49,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.18,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-4.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -95, PBR 1.72x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +7.2%"},"profitability":{"grade":"C","reason":"ROE -6.5%"},"momentum":{"grade":"D","reason":"RSI 17"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-4.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-6.51,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-12.08,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.62,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":30.31,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-24.23,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-38.7,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 17 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.72,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":14.24,"pbr_5y_low":3.41,"pbr_5y_avg":6.58,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":5.32,"history":[{"quarter":"2024-Q2","per":null,"pbr":8.63},{"quarter":"2024-Q3","per":null,"pbr":6.76},{"quarter":"2024-Q4","per":null,"pbr":5.28},{"quarter":"2025-Q1","per":null,"pbr":4.29},{"quarter":"2025-Q2","per":null,"pbr":4.17},{"quarter":"2025-Q3","per":null,"pbr":3.41},{"quarter":"2025-Q4","per":null,"pbr":14.24},{"quarter":"2026-Q1","per":null,"pbr":7.09},{"quarter":"2026-Q2","per":null,"pbr":5.32},{"quarter":"현재","per":null,"pbr":1.72}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DIAGNOSTICS & RESEARCH"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.7배"},{"label":"ROE","value":"-6.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:25.827362+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0651223441780938,"dividend_yield":null,"eps":-95.02,"revenue":6833976916.0,"operating_income":-1216357299.0,"net_income":-2197751803.0,"market_cap":null,"profit_margin":-0.32159192663565034,"operating_margin":-0.17798674387562124,"roa":-0.04014066551784569,"gross_margin":0.30314170393958056,"total_equity":33748045018.0,"total_assets":54751254735.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":4.01,"roe":-0.03726953774758948,"dividend_yield":null,"eps":-54.96,"revenue":6375227511.0,"operating_income":-1500000000.0,"net_income":-1271314638.0,"market_cap":142500000000.0,"profit_margin":-0.19941478728507137,"operating_margin":-0.234375,"roa":-0.02228794390209091,"gross_margin":0.29636591960678654,"total_equity":34111360506.0,"total_assets":57040462933.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.15158173880328374,"dividend_yield":null,"eps":-237.79,"revenue":6500000000.0,"operating_income":-2600000000.0,"net_income":-5500000000.0,"market_cap":null,"profit_margin":-0.8461538461538461,"operating_margin":-0.4,"roa":-0.08765814009643773,"gross_margin":0.16886524169230768,"total_equity":35992833603.0,"total_assets":62240155860.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.029095169719344418,"dividend_yield":null,"eps":-69.18,"revenue":7600000000.0,"operating_income":-1300000000.0,"net_income":-1600000000.0,"market_cap":null,"profit_margin":-0.21052631578947367,"operating_margin":-0.17105263157894737,"roa":0.017909694168999964,"gross_margin":0.21434516802631579,"total_equity":41658824186.0,"total_assets":67676787139.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.009312516729425535,"dividend_yield":null,"eps":-121.06,"revenue":6300000000.0,"operating_income":-1900000000.0,"net_income":-2800000000.0,"market_cap":null,"profit_margin":-0.4444444444444444,"operating_margin":-0.30158730158730157,"roa":-0.005888298002358003,"gross_margin":0.23788269761904762,"total_equity":43235562598.0,"total_assets":68378315744.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.052096123583430534,"dividend_yield":null,"eps":-105.07,"revenue":5593490789.0,"operating_income":-2365926893.0,"net_income":-2430259131.0,"market_cap":null,"profit_margin":-0.4344798664510682,"operating_margin":-0.42297859820432077,"roa":-0.03392142280851699,"gross_margin":0.24844658289827032,"total_equity":46649519462.0,"total_assets":71643785248.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.1705140545860639,"dividend_yield":null,"eps":-360.81,"revenue":5587059181.0,"operating_income":-1886251666.0,"net_income":-8345464154.0,"market_cap":null,"profit_margin":-1.4937132190008924,"operating_margin":-0.3376108261775006,"roa":-0.11514469239934794,"gross_margin":0.2791940984453302,"total_equity":48942969389.0,"total_assets":72478061994.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.049230110528585024,"dividend_yield":null,"eps":-124.52,"revenue":3337321078.0,"operating_income":-2186067331.0,"net_income":-2880118697.0,"market_cap":null,"profit_margin":-0.8630031782036406,"operating_margin":-0.6550365637309531,"roa":-0.034176954163043116,"gross_margin":0.32453998661977107,"total_equity":58503193799.0,"total_assets":84270783267.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0003465733752538522,"dividend_yield":null,"eps":-0.82,"revenue":401192841.0,"operating_income":102032276.0,"net_income":-18911258.0,"market_cap":null,"profit_margin":-0.04713757591701393,"operating_margin":0.2543222749081906,"roa":-0.00025012961137279053,"gross_margin":0.12700098255242795,"total_equity":54566390122.0,"total_assets":75605834496.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.05142881488189696,"dividend_yield":null,"eps":-126.93,"revenue":792534968.0,"operating_income":-3347657149.0,"net_income":-2935803890.0,"market_cap":null,"profit_margin":-3.7043209555896843,"operating_margin":-4.223986680925857,"roa":-0.03782402226317218,"gross_margin":0.17070627349278045,"total_equity":57084805410.0,"total_assets":77617442946.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.24389333607408373,"dividend_yield":null,"eps":-562.61,"revenue":2479031501.0,"operating_income":-8877547440.0,"net_income":-13013024709.0,"market_cap":null,"profit_margin":-5.249237334721548,"operating_margin":-3.5810547128662726,"roa":-0.17478861687351785,"gross_margin":0.02676361231119346,"total_equity":53355392642.0,"total_assets":74450069700.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.08808291547031533,"dividend_yield":null,"eps":-38.9,"revenue":-203350678.0,"operating_income":-407738566.0,"net_income":-899762085.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.035437215523779896,"gross_margin":null,"total_equity":10214944410.0,"total_assets":25390315568.0}],"current_price":2510.0,"change_pct":-5.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-11-22","close":5200.0},{"date":"2018-11-23","close":4633.3335},{"date":"2018-11-26","close":4500.0},{"date":"2018-11-27","close":4550.0},{"date":"2018-11-28","close":4683.3335},{"date":"2018-11-29","close":4700.0},{"date":"2018-11-30","close":4716.6665},{"date":"2018-12-03","close":4866.6665},{"date":"2018-12-04","close":4700.0},{"date":"2018-12-05","close":4583.3335},{"date":"2018-12-06","close":4350.0},{"date":"2018-12-07","close":4333.3335},{"date":"2018-12-10","close":4000.0},{"date":"2018-12-11","close":3883.3333},{"date":"2018-12-12","close":3950.0},{"date":"2018-12-13","close":4000.0},{"date":"2018-12-14","close":3933.3333},{"date":"2018-12-17","close":3666.6667},{"date":"2018-12-18","close":3616.6667},{"date":"2018-12-19","close":3766.6667},{"date":"2018-12-20","close":3666.6667},{"date":"2018-12-21","close":3800.0},{"date":"2018-12-24","close":3616.6667},{"date":"2018-12-26","close":3450.0},{"date":"2018-12-27","close":3483.3333},{"date":"2018-12-28","close":3666.6667},{"date":"2019-01-02","close":3633.3333},{"date":"2019-01-03","close":3483.3333},{"date":"2019-01-04","close":3583.3333},{"date":"2019-01-07","close":3916.6667},{"date":"2019-01-08","close":3683.3333},{"date":"2019-01-09","close":3800.0},{"date":"2019-01-10","close":3683.3333},{"date":"2019-01-11","close":3716.6667},{"date":"2019-01-14","close":3716.6667},{"date":"2019-01-15","close":3766.6667},{"date":"2019-01-16","close":3683.3333},{"date":"2019-01-17","close":3600.0},{"date":"2019-01-18","close":3566.6667},{"date":"2019-01-21","close":3500.0},{"date":"2019-01-22","close":3516.6667},{"date":"2019-01-23","close":3466.6667},{"date":"2019-01-24","close":3533.3333},{"date":"2019-01-25","close":3516.6667},{"date":"2019-01-28","close":3600.0},{"date":"2019-01-29","close":3550.0},{"date":"2019-01-30","close":3533.3333},{"date":"2019-01-31","close":3483.3333},{"date":"2019-02-01","close":3516.6667},{"date":"2019-02-07","close":3650.0},{"date":"2019-02-08","close":3633.3333},{"date":"2019-02-11","close":3600.0},{"date":"2019-02-12","close":3500.0},{"date":"2019-02-13","close":3583.3333},{"date":"2019-02-14","close":3583.3333},{"date":"2019-02-15","close":3550.0},{"date":"2019-02-18","close":3733.3333},{"date":"2019-02-19","close":3783.3333},{"date":"2019-02-20","close":3766.6667},{"date":"2019-02-21","close":3883.3333},{"date":"2019-02-22","close":4033.3333},{"date":"2019-02-25","close":4000.0},{"date":"2019-02-26","close":3983.3333},{"date":"2019-02-27","close":3850.0},{"date":"2019-02-28","close":3900.0},{"date":"2019-03-04","close":4183.3335},{"date":"2019-03-05","close":4466.6665},{"date":"2019-03-06","close":4450.0},{"date":"2019-03-07","close":4700.0},{"date":"2019-03-08","close":4650.0},{"date":"2019-03-11","close":4650.0},{"date":"2019-03-12","close":4633.3335},{"date":"2019-03-13","close":4966.6665},{"date":"2019-03-14","close":4883.3335},{"date":"2019-03-15","close":4900.0},{"date":"2019-03-18","close":5150.0},{"date":"2019-03-19","close":4650.0},{"date":"2019-03-20","close":4616.6665},{"date":"2019-03-21","close":4416.6665},{"date":"2019-03-22","close":4200.0},{"date":"2019-03-25","close":4116.6665},{"date":"2019-03-26","close":4133.3335},{"date":"2019-03-27","close":4000.0},{"date":"2019-03-28","close":4066.6667},{"date":"2019-03-29","close":4016.6667},{"date":"2019-04-01","close":4066.6667},{"date":"2019-04-02","close":4133.3335},{"date":"2019-04-03","close":4250.0},{"date":"2019-04-04","close":4233.3335},{"date":"2019-04-05","close":4150.0},{"date":"2019-04-08","close":4200.0},{"date":"2019-04-09","close":4150.0},{"date":"2019-04-10","close":4566.6665},{"date":"2019-04-11","close":4550.0},{"date":"2019-04-12","close":4650.0},{"date":"2019-04-15","close":4833.3335},{"date":"2019-04-16","close":4650.0},{"date":"2019-04-17","close":4600.0},{"date":"2019-04-18","close":4800.0},{"date":"2019-04-19","close":4883.3335},{"date":"2019-04-22","close":4983.3335},{"date":"2019-04-23","close":4883.3335},{"date":"2019-04-24","close":4616.6665},{"date":"2019-04-25","close":4516.6665},{"date":"2019-04-26","close":4550.0},{"date":"2019-04-29","close":4516.6665},{"date":"2019-04-30","close":4600.0},{"date":"2019-05-02","close":4650.0},{"date":"2019-05-03","close":4483.3335},{"date":"2019-05-07","close":4166.6665},{"date":"2019-05-08","close":4050.0},{"date":"2019-05-09","close":3766.6667},{"date":"2019-05-10","close":3833.3333},{"date":"2019-05-13","close":3666.6667},{"date":"2019-05-14","close":3700.0},{"date":"2019-05-15","close":3783.3333},{"date":"2019-05-16","close":3600.0},{"date":"2019-05-17","close":3550.0},{"date":"2019-05-20","close":3533.3333},{"date":"2019-05-21","close":3450.0},{"date":"2019-05-22","close":3566.6667},{"date":"2019-05-23","close":3516.6667},{"date":"2019-05-24","close":4566.6665},{"date":"2019-05-27","close":3883.3333},{"date":"2019-05-28","close":3950.0},{"date":"2019-05-29","close":3600.0},{"date":"2019-05-30","close":3483.3333},{"date":"2019-05-31","close":3650.0},{"date":"2019-06-03","close":4000.0},{"date":"2019-06-04","close":4016.6667},{"date":"2019-06-05","close":4016.6667},{"date":"2019-06-07","close":4016.6667},{"date":"2019-06-10","close":4033.3333},{"date":"2019-06-11","close":4033.3333},{"date":"2019-06-12","close":4016.6667},{"date":"2019-06-13","close":4083.3333},{"date":"2019-06-14","close":4183.3335},{"date":"2019-06-17","close":4033.3333},{"date":"2019-06-18","close":3933.3333},{"date":"2019-06-19","close":4100.0},{"date":"2019-06-20","close":4166.6665},{"date":"2019-06-21","close":4233.3335},{"date":"2019-06-24","close":4166.6665},{"date":"2019-06-25","close":4050.0},{"date":"2019-06-26","close":4033.3333},{"date":"2019-06-27","close":4016.6667},{"date":"2019-06-28","close":4016.6667},{"date":"2019-07-01","close":3950.0},{"date":"2019-07-02","close":3916.6667},{"date":"2019-07-03","close":3850.0},{"date":"2019-07-04","close":3833.3333},{"date":"2019-07-05","close":3900.0},{"date":"2019-07-08","close":3766.6667},{"date":"2019-07-09","close":3666.6667},{"date":"2019-07-10","close":3700.0},{"date":"2019-07-11","close":3700.0},{"date":"2019-07-12","close":3650.0},{"date":"2019-07-15","close":3583.3333},{"date":"2019-07-16","close":3600.0},{"date":"2019-07-17","close":3633.3333},{"date":"2019-07-18","close":3550.0},{"date":"2019-07-19","close":3650.0},{"date":"2019-07-22","close":3633.3333},{"date":"2019-07-23","close":3600.0},{"date":"2019-07-24","close":3550.0},{"date":"2019-07-25","close":3466.6667},{"date":"2019-07-26","close":3296.6667},{"date":"2019-07-29","close":3100.0},{"date":"2019-07-30","close":3153.3333},{"date":"2019-07-31","close":3100.0},{"date":"2019-08-01","close":3216.6667},{"date":"2019-08-02","close":3206.6667},{"date":"2019-08-05","close":2923.3333},{"date":"2019-08-06","close":2866.6667},{"date":"2019-08-07","close":2800.0},{"date":"2019-08-08","close":2816.6667},{"date":"2019-08-09","close":2800.0},{"date":"2019-08-12","close":2810.0},{"date":"2019-08-13","close":2826.6667},{"date":"2019-08-14","close":2843.3333},{"date":"2019-08-16","close":2836.6667},{"date":"2019-08-19","close":2800.0},{"date":"2019-08-20","close":2833.3333},{"date":"2019-08-21","close":2990.0},{"date":"2019-08-22","close":2933.3333},{"date":"2019-08-23","close":2973.3333},{"date":"2019-08-26","close":2840.0},{"date":"2019-08-27","close":2813.3333},{"date":"2019-08-28","close":2900.0},{"date":"2019-08-29","close":2880.0},{"date":"2019-08-30","close":2943.3333},{"date":"2019-09-02","close":2960.0},{"date":"2019-09-03","close":2960.0},{"date":"2019-09-04","close":2996.6667},{"date":"2019-09-05","close":3010.0},{"date":"2019-09-06","close":2943.3333},{"date":"2019-09-09","close":2923.3333},{"date":"2019-09-10","close":2926.6667},{"date":"2019-09-11","close":2950.0},{"date":"2019-09-16","close":2973.3333},{"date":"2019-09-17","close":3083.3333},{"date":"2019-09-18","close":3103.3333},{"date":"2019-09-19","close":3110.0},{"date":"2019-09-20","close":3100.0},{"date":"2019-09-23","close":3063.3333},{"date":"2019-09-24","close":3063.3333},{"date":"2019-09-25","close":3000.0},{"date":"2019-09-26","close":2960.0},{"date":"2019-09-27","close":2976.6667},{"date":"2019-09-30","close":2953.3333},{"date":"2019-10-01","close":2986.6667},{"date":"2019-10-02","close":2896.6667},{"date":"2019-10-04","close":2833.3333},{"date":"2019-10-07","close":3683.3333},{"date":"2019-10-08","close":3700.0},{"date":"2019-10-10","close":3800.0},{"date":"2019-10-11","close":3616.6667},{"date":"2019-10-14","close":3616.6667},{"date":"2019-10-15","close":3566.6667},{"date":"2019-10-16","close":3416.6667},{"date":"2019-10-17","close":3350.0},{"date":"2019-10-18","close":3283.3333},{"date":"2019-10-21","close":3173.3333},{"date":"2019-10-22","close":4116.6665},{"date":"2019-10-23","close":3983.3333},{"date":"2019-10-24","close":4700.0},{"date":"2019-10-25","close":4233.3335},{"date":"2019-10-28","close":4300.0},{"date":"2019-10-29","close":4516.6665},{"date":"2019-10-30","close":4616.6665},{"date":"2019-10-31","close":4433.3335},{"date":"2019-11-01","close":4366.6665},{"date":"2019-11-04","close":4300.0},{"date":"2019-11-05","close":4550.0},{"date":"2019-11-06","close":4333.3335},{"date":"2019-11-07","close":4250.0},{"date":"2019-11-08","close":4100.0},{"date":"2019-11-11","close":4100.0},{"date":"2019-11-12","close":4000.0},{"date":"2019-11-13","close":4000.0},{"date":"2019-11-14","close":3850.0},{"date":"2019-11-15","close":3833.3333},{"date":"2019-11-18","close":3833.3333},{"date":"2019-11-19","close":3733.3333},{"date":"2019-11-20","close":3650.0},{"date":"2019-11-21","close":3683.3333},{"date":"2019-11-22","close":3683.3333},{"date":"2019-11-25","close":3766.6667},{"date":"2019-11-26","close":3816.6667},{"date":"2019-11-27","close":3733.3333},{"date":"2019-11-28","close":3650.0},{"date":"2019-11-29","close":3533.3333},{"date":"2019-12-02","close":3566.6667},{"date":"2019-12-03","close":3450.0},{"date":"2019-12-04","close":3383.3333},{"date":"2019-12-05","close":3366.6667},{"date":"2019-12-06","close":3500.0},{"date":"2019-12-09","close":3516.6667},{"date":"2019-12-10","close":3450.0},{"date":"2019-12-11","close":3533.3333},{"date":"2019-12-12","close":3683.3333},{"date":"2019-12-13","close":3833.3333},{"date":"2019-12-16","close":3966.6667},{"date":"2019-12-17","close":3933.3333},{"date":"2019-12-18","close":3916.6667},{"date":"2019-12-19","close":3833.3333},{"date":"2019-12-20","close":3883.3333},{"date":"2019-12-23","close":3866.6667},{"date":"2019-12-24","close":3966.6667},{"date":"2019-12-26","close":3950.0},{"date":"2019-12-27","close":4000.0},{"date":"2019-12-30","close":4183.3335},{"date":"2020-01-02","close":4166.6665},{"date":"2020-01-03","close":3933.3333},{"date":"2020-01-06","close":3650.0},{"date":"2020-01-07","close":3666.6667},{"date":"2020-01-08","close":3400.0},{"date":"2020-01-09","close":3583.3333},{"date":"2020-01-10","close":3633.3333},{"date":"2020-01-13","close":3666.6667},{"date":"2020-01-14","close":3716.6667},{"date":"2020-01-15","close":3766.6667},{"date":"2020-01-16","close":3716.6667},{"date":"2020-01-17","close":3550.0},{"date":"2020-01-20","close":3466.6667},{"date":"2020-01-21","close":3483.3333},{"date":"2020-01-22","close":3533.3333},{"date":"2020-01-23","close":3466.6667},{"date":"2020-01-28","close":3400.0},{"date":"2020-01-29","close":3400.0},{"date":"2020-01-30","close":3290.0},{"date":"2020-01-31","close":3200.0},{"date":"2020-02-03","close":3150.0},{"date":"2020-02-04","close":3300.0},{"date":"2020-02-05","close":3296.6667},{"date":"2020-02-06","close":3450.0},{"date":"2020-02-07","close":3516.6667},{"date":"2020-02-10","close":3666.6667},{"date":"2020-02-11","close":3733.3333},{"date":"2020-02-12","close":3666.6667},{"date":"2020-02-13","close":3733.3333},{"date":"2020-02-14","close":3766.6667},{"date":"2020-02-17","close":3833.3333},{"date":"2020-02-18","close":3833.3333},{"date":"2020-02-19","close":3966.6667},{"date":"2020-02-20","close":4000.0},{"date":"2020-02-21","close":4050.0},{"date":"2020-02-24","close":3733.3333},{"date":"2020-02-25","close":3800.0},{"date":"2020-02-26","close":3883.3333},{"date":"2020-02-27","close":3816.6667},{"date":"2020-02-28","close":3400.0},{"date":"2020-03-02","close":3516.6667},{"date":"2020-03-03","close":3616.6667},{"date":"2020-03-04","close":3833.3333},{"date":"2020-03-05","close":4050.0},{"date":"2020-03-06","close":4200.0},{"date":"2020-03-09","close":3927.0},{"date":"2020-03-10","close":3883.3333},{"date":"2020-03-11","close":3500.0},{"date":"2020-03-12","close":3253.3333},{"date":"2020-03-13","close":2836.6667},{"date":"2020-03-16","close":2780.0},{"date":"2020-03-17","close":2783.3333},{"date":"2020-03-18","close":2716.6667},{"date":"2020-03-19","close":2326.6667},{"date":"2020-03-20","close":2533.3333},{"date":"2020-03-23","close":2333.3333},{"date":"2020-03-24","close":2440.0},{"date":"2020-03-25","close":2566.6667},{"date":"2020-03-26","close":2766.6667},{"date":"2020-03-27","close":2820.0},{"date":"2020-03-30","close":2920.0},{"date":"2020-03-31","close":2966.6667},{"date":"2020-04-01","close":2810.0},{"date":"2020-04-02","close":2876.6667},{"date":"2020-04-03","close":2880.0},{"date":"2020-04-06","close":3026.6667},{"date":"2020-04-07","close":3073.3333},{"date":"2020-04-08","close":3123.3333},{"date":"2020-04-09","close":3083.3333},{"date":"2020-04-10","close":3040.0},{"date":"2020-04-13","close":2960.0},{"date":"2020-04-14","close":2953.3333},{"date":"2020-04-16","close":2946.6667},{"date":"2020-04-17","close":3073.3333},{"date":"2020-04-20","close":3170.0},{"date":"2020-04-21","close":3043.3333},{"date":"2020-04-22","close":3033.3333},{"date":"2020-04-23","close":3933.3333},{"date":"2020-04-24","close":3750.0},{"date":"2020-04-27","close":3900.0},{"date":"2020-04-28","close":3783.3333},{"date":"2020-04-29","close":3633.3333},{"date":"2020-05-04","close":3583.3333},{"date":"2020-05-06","close":3700.0},{"date":"2020-05-07","close":3700.0},{"date":"2020-05-08","close":3716.6667},{"date":"2020-05-11","close":3800.0},{"date":"2020-05-12","close":3633.3333},{"date":"2020-05-13","close":3750.0},{"date":"2020-05-14","close":3850.0},{"date":"2020-05-15","close":3983.3333},{"date":"2020-05-18","close":3900.0},{"date":"2020-05-19","close":3783.3333},{"date":"2020-05-20","close":3900.0},{"date":"2020-05-21","close":3866.6667},{"date":"2020-05-22","close":3916.6667},{"date":"2020-05-25","close":3916.6667},{"date":"2020-05-26","close":4066.6667},{"date":"2020-05-27","close":3900.0},{"date":"2020-05-28","close":3766.6667},{"date":"2020-05-29","close":3800.0},{"date":"2020-06-01","close":3883.3333},{"date":"2020-06-02","close":3866.6667},{"date":"2020-06-03","close":3950.0},{"date":"2020-06-04","close":3983.3333},{"date":"2020-06-05","close":4000.0},{"date":"2020-06-08","close":4100.0},{"date":"2020-06-09","close":4016.6667},{"date":"2020-06-10","close":4300.0},{"date":"2020-06-11","close":4383.3335},{"date":"2020-06-12","close":4316.6665},{"date":"2020-06-15","close":3800.0},{"date":"2020-06-16","close":4066.6667},{"date":"2020-06-17","close":4050.0},{"date":"2020-06-18","close":4016.6667},{"date":"2020-06-19","close":4050.0},{"date":"2020-06-22","close":3933.3333},{"date":"2020-06-23","close":4233.3335},{"date":"2020-06-24","close":4550.0},{"date":"2020-06-25","close":4600.0},{"date":"2020-06-26","close":4350.0},{"date":"2020-06-29","close":4116.6665},{"date":"2020-06-30","close":4083.3333},{"date":"2020-07-01","close":3900.0},{"date":"2020-07-02","close":4050.0},{"date":"2020-07-03","close":3966.6667},{"date":"2020-07-06","close":4033.3333},{"date":"2020-07-07","close":3966.6667},{"date":"2020-07-08","close":3966.6667},{"date":"2020-07-09","close":4050.0},{"date":"2020-07-10","close":3900.0},{"date":"2020-07-13","close":4000.0},{"date":"2020-07-14","close":3900.0},{"date":"2020-07-15","close":3966.6667},{"date":"2020-07-16","close":3933.3333},{"date":"2020-07-17","close":3900.0},{"date":"2020-07-20","close":3750.0},{"date":"2020-07-21","close":3783.3333},{"date":"2020-07-22","close":3800.0},{"date":"2020-07-23","close":3866.6667},{"date":"2020-07-24","close":3916.6667},{"date":"2020-07-27","close":3783.3333},{"date":"2020-07-28","close":3783.3333},{"date":"2020-07-29","close":3850.0},{"date":"2020-07-30","close":3766.6667},{"date":"2020-07-31","close":3733.3333},{"date":"2020-08-03","close":3850.0},{"date":"2020-08-04","close":3966.6667},{"date":"2020-08-05","close":3950.0},{"date":"2020-08-06","close":3950.0},{"date":"2020-08-07","close":3816.6667},{"date":"2020-08-10","close":3816.6667},{"date":"2020-08-11","close":3950.0},{"date":"2020-08-12","close":3866.6667},{"date":"2020-08-13","close":3883.3333},{"date":"2020-08-14","close":3833.3333},{"date":"2020-08-18","close":3666.6667},{"date":"2020-08-19","close":3850.0},{"date":"2020-08-20","close":3866.6667},{"date":"2020-08-21","close":4283.3335},{"date":"2020-08-24","close":4283.3335},{"date":"2020-08-25","close":4716.6665},{"date":"2020-08-26","close":5016.6665},{"date":"2020-08-27","close":5083.3335},{"date":"2020-08-28","close":5583.3335},{"date":"2020-08-31","close":6316.6665},{"date":"2020-09-01","close":7283.3335},{"date":"2020-09-02","close":6716.6665},{"date":"2020-09-03","close":6833.3335},{"date":"2020-09-04","close":6866.6665},{"date":"2020-09-07","close":6916.6665},{"date":"2020-09-08","close":6733.3335},{"date":"2020-09-09","close":7400.0},{"date":"2020-09-10","close":9616.667},{"date":"2020-09-11","close":9333.333},{"date":"2020-09-14","close":9450.0},{"date":"2020-09-15","close":9200.0},{"date":"2020-09-16","close":9066.667},{"date":"2020-09-17","close":11333.333},{"date":"2020-09-18","close":10916.667},{"date":"2020-09-21","close":11016.667},{"date":"2020-09-22","close":11300.0},{"date":"2020-09-23","close":11183.333},{"date":"2020-09-24","close":9816.667},{"date":"2020-09-25","close":9816.667},{"date":"2020-09-28","close":9866.667},{"date":"2020-09-29","close":10116.667},{"date":"2020-10-05","close":10616.667},{"date":"2020-10-06","close":10600.0},{"date":"2020-10-07","close":11083.333},{"date":"2020-10-08","close":11516.667},{"date":"2020-10-12","close":11416.667},{"date":"2020-10-13","close":11650.0},{"date":"2020-10-14","close":11433.333},{"date":"2020-10-15","close":11533.333},{"date":"2020-10-16","close":11516.667},{"date":"2020-10-19","close":11566.667},{"date":"2020-10-20","close":11566.667},{"date":"2020-10-21","close":11666.667},{"date":"2020-10-22","close":12333.333},{"date":"2020-10-23","close":12733.333},{"date":"2020-10-26","close":12433.333},{"date":"2020-10-27","close":12200.0},{"date":"2020-10-28","close":12333.333},{"date":"2020-10-29","close":12333.333},{"date":"2020-10-30","close":12350.0},{"date":"2020-11-02","close":12350.0},{"date":"2020-11-03","close":12383.333},{"date":"2020-11-04","close":12466.667},{"date":"2020-11-05","close":12366.667},{"date":"2020-11-06","close":12433.333},{"date":"2020-11-09","close":12266.667},{"date":"2020-11-10","close":12216.667},{"date":"2020-11-11","close":10733.333},{"date":"2020-11-12","close":11000.0},{"date":"2020-11-13","close":11016.667},{"date":"2020-11-16","close":11033.333},{"date":"2020-11-17","close":11100.0},{"date":"2020-11-18","close":11200.0},{"date":"2020-11-19","close":11233.333},{"date":"2020-11-20","close":11250.0},{"date":"2020-11-23","close":11200.0},{"date":"2020-11-24","close":11333.333},{"date":"2020-11-25","close":11366.667},{"date":"2020-11-26","close":11400.0},{"date":"2020-11-27","close":11383.333},{"date":"2020-11-30","close":11383.333},{"date":"2020-12-01","close":11350.0},{"date":"2020-12-02","close":11333.333},{"date":"2020-12-03","close":11266.667},{"date":"2020-12-04","close":11300.0},{"date":"2020-12-07","close":11700.0},{"date":"2020-12-08","close":13333.333},{"date":"2020-12-09","close":13133.333},{"date":"2020-12-10","close":13150.0},{"date":"2020-12-11","close":13216.667},{"date":"2020-12-14","close":12966.667},{"date":"2020-12-15","close":12466.667},{"date":"2020-12-16","close":11666.667},{"date":"2020-12-17","close":11483.333},{"date":"2020-12-18","close":11283.333},{"date":"2020-12-21","close":11366.667},{"date":"2020-12-22","close":11900.0},{"date":"2020-12-23","close":11866.667},{"date":"2020-12-24","close":12300.0},{"date":"2020-12-28","close":12350.0},{"date":"2020-12-29","close":14000.0},{"date":"2020-12-30","close":14233.333},{"date":"2021-01-04","close":17300.0},{"date":"2021-01-05","close":16766.666},{"date":"2021-01-06","close":16233.333},{"date":"2021-01-07","close":16766.666},{"date":"2021-01-08","close":18466.666},{"date":"2021-01-11","close":18866.666},{"date":"2021-01-12","close":18533.334},{"date":"2021-01-13","close":18666.666},{"date":"2021-01-14","close":20000.0},{"date":"2021-01-15","close":19833.334},{"date":"2021-01-18","close":18500.0},{"date":"2021-01-19","close":19133.334},{"date":"2021-01-20","close":19166.666},{"date":"2021-01-21","close":20000.0},{"date":"2021-01-22","close":20100.0},{"date":"2021-01-25","close":20100.0},{"date":"2021-01-26","close":19666.666},{"date":"2021-01-27","close":19866.666},{"date":"2021-01-28","close":19333.334},{"date":"2021-01-29","close":18666.666},{"date":"2021-02-01","close":19266.666},{"date":"2021-02-02","close":19833.334},{"date":"2021-02-03","close":19933.334},{"date":"2021-02-04","close":19800.0},{"date":"2021-02-05","close":19800.0},{"date":"2021-02-08","close":19600.0},{"date":"2021-02-09","close":19366.666},{"date":"2021-02-10","close":19666.666},{"date":"2021-02-15","close":19433.334},{"date":"2021-02-16","close":19666.666},{"date":"2021-02-17","close":19500.0},{"date":"2021-02-18","close":19700.0},{"date":"2021-02-19","close":19500.0},{"date":"2021-02-22","close":19166.666},{"date":"2021-02-23","close":18900.0},{"date":"2021-02-24","close":18566.666},{"date":"2021-02-25","close":18666.666},{"date":"2021-02-26","close":18300.0},{"date":"2021-03-02","close":18333.334},{"date":"2021-03-03","close":18333.334},{"date":"2021-03-04","close":18266.666},{"date":"2021-03-05","close":19033.334},{"date":"2021-03-08","close":18766.666},{"date":"2021-03-09","close":19000.0},{"date":"2021-03-10","close":19200.0},{"date":"2021-03-11","close":19466.666},{"date":"2021-03-12","close":19933.334},{"date":"2021-03-15","close":20633.334},{"date":"2021-03-16","close":19366.666},{"date":"2021-03-17","close":19633.334},{"date":"2021-03-18","close":19600.0},{"date":"2021-03-19","close":19500.0},{"date":"2021-03-22","close":19866.666},{"date":"2021-03-23","close":19833.334},{"date":"2021-03-24","close":19900.0},{"date":"2021-03-25","close":19900.0},{"date":"2021-03-26","close":19933.334},{"date":"2021-03-29","close":19666.666},{"date":"2021-03-30","close":19466.666},{"date":"2021-03-31","close":19666.666},{"date":"2021-04-01","close":19766.666},{"date":"2021-04-02","close":19566.666},{"date":"2021-04-05","close":19600.0},{"date":"2021-04-06","close":19733.334},{"date":"2021-04-07","close":19466.666},{"date":"2021-04-08","close":19666.666},{"date":"2021-04-09","close":19833.334},{"date":"2021-04-12","close":22033.334},{"date":"2021-04-13","close":22566.666},{"date":"2021-04-14","close":22600.0},{"date":"2021-04-15","close":22333.334},{"date":"2021-04-16","close":21966.666},{"date":"2021-04-19","close":20800.0},{"date":"2021-04-20","close":21366.666},{"date":"2021-04-21","close":21600.0},{"date":"2021-04-22","close":21500.0},{"date":"2021-04-23","close":21466.666},{"date":"2021-04-26","close":21300.0},{"date":"2021-04-27","close":21133.334},{"date":"2021-04-28","close":21500.0},{"date":"2021-04-29","close":21666.666},{"date":"2021-04-30","close":22200.0},{"date":"2021-05-03","close":22200.0},{"date":"2021-05-04","close":22333.334},{"date":"2021-05-06","close":22400.0},{"date":"2021-05-07","close":22500.0},{"date":"2021-05-10","close":22166.666},{"date":"2021-05-11","close":21166.666},{"date":"2021-05-12","close":21200.0},{"date":"2021-05-13","close":21233.334},{"date":"2021-05-14","close":21433.334},{"date":"2021-05-17","close":21466.666},{"date":"2021-05-18","close":21666.666},{"date":"2021-05-20","close":21266.666},{"date":"2021-05-21","close":20400.0},{"date":"2021-05-24","close":16350.0},{"date":"2021-05-25","close":17300.0},{"date":"2021-05-26","close":17666.666},{"date":"2021-05-27","close":17700.0},{"date":"2021-05-28","close":17833.334},{"date":"2021-05-31","close":18000.0},{"date":"2021-06-01","close":17966.666},{"date":"2021-06-02","close":17966.666},{"date":"2021-06-03","close":17666.666},{"date":"2021-06-04","close":17633.334},{"date":"2021-06-07","close":17366.666},{"date":"2021-06-08","close":16733.334},{"date":"2021-06-09","close":15200.0},{"date":"2021-06-10","close":15983.333},{"date":"2021-06-11","close":16550.0},{"date":"2021-06-14","close":16700.0},{"date":"2021-06-15","close":16800.0},{"date":"2021-06-16","close":16666.666},{"date":"2021-06-17","close":16500.0},{"date":"2021-06-18","close":16300.0},{"date":"2021-06-21","close":16100.0},{"date":"2021-06-22","close":17033.334},{"date":"2021-06-23","close":17666.666},{"date":"2021-06-24","close":17533.334},{"date":"2021-06-25","close":18166.666},{"date":"2021-06-28","close":18200.0},{"date":"2021-06-29","close":18333.334},{"date":"2021-06-30","close":18466.666},{"date":"2021-07-01","close":18666.666},{"date":"2021-07-02","close":18666.666},{"date":"2021-07-05","close":18766.666},{"date":"2021-07-06","close":18700.0},{"date":"2021-07-07","close":18733.334},{"date":"2021-07-08","close":18733.334},{"date":"2021-07-09","close":18400.0},{"date":"2021-07-12","close":17966.666},{"date":"2021-07-13","close":18333.334},{"date":"2021-07-14","close":18366.666},{"date":"2021-07-15","close":18133.334},{"date":"2021-07-16","close":18100.0},{"date":"2021-07-19","close":18100.0},{"date":"2021-07-20","close":18200.0},{"date":"2021-07-21","close":18500.0},{"date":"2021-07-22","close":19200.0},{"date":"2021-07-23","close":19633.334},{"date":"2021-07-26","close":19700.0},{"date":"2021-07-27","close":19766.666},{"date":"2021-07-28","close":19666.666},{"date":"2021-07-29","close":20100.0},{"date":"2021-07-30","close":20166.666},{"date":"2021-08-02","close":19800.0},{"date":"2021-08-03","close":19833.334},{"date":"2021-08-04","close":19833.334},{"date":"2021-08-05","close":19866.666},{"date":"2021-08-06","close":20000.0},{"date":"2021-08-09","close":19666.666},{"date":"2021-08-10","close":19666.666},{"date":"2021-08-11","close":19466.666},{"date":"2021-08-12","close":21333.334},{"date":"2021-08-13","close":21366.666},{"date":"2021-08-17","close":21000.0},{"date":"2021-08-18","close":21100.0},{"date":"2021-08-19","close":20100.0},{"date":"2021-08-20","close":20166.666},{"date":"2021-08-23","close":20200.0},{"date":"2021-08-24","close":19666.666},{"date":"2021-08-25","close":19966.666},{"date":"2021-08-26","close":19833.334},{"date":"2021-08-27","close":19800.0},{"date":"2021-08-30","close":19666.666},{"date":"2021-08-31","close":19833.334},{"date":"2021-09-01","close":19766.666},{"date":"2021-09-02","close":19500.0},{"date":"2021-09-03","close":19866.666},{"date":"2021-09-06","close":19800.0},{"date":"2021-09-07","close":19666.666},{"date":"2021-09-08","close":19466.666},{"date":"2021-09-09","close":19400.0},{"date":"2021-09-10","close":19666.666},{"date":"2021-09-13","close":20300.0},{"date":"2021-09-14","close":20266.666},{"date":"2021-09-15","close":20066.666},{"date":"2021-09-16","close":20133.334},{"date":"2021-09-17","close":20066.666},{"date":"2021-09-23","close":19600.0},{"date":"2021-09-24","close":20000.0},{"date":"2021-09-27","close":20166.666},{"date":"2021-09-28","close":20233.334},{"date":"2021-09-29","close":20266.666},{"date":"2021-09-30","close":20333.334},{"date":"2021-10-01","close":20566.666},{"date":"2021-10-05","close":20500.0},{"date":"2021-10-06","close":20433.334},{"date":"2021-10-07","close":20466.666},{"date":"2021-10-08","close":20500.0},{"date":"2021-10-12","close":20833.334},{"date":"2021-10-13","close":20833.334},{"date":"2021-10-14","close":21566.666},{"date":"2021-10-15","close":21600.0},{"date":"2021-10-18","close":21600.0},{"date":"2021-10-19","close":21733.334},{"date":"2021-10-20","close":21833.334},{"date":"2021-10-21","close":21733.334},{"date":"2021-10-22","close":21700.0},{"date":"2021-10-25","close":22066.666},{"date":"2021-10-26","close":22100.0},{"date":"2021-10-27","close":22033.334},{"date":"2021-10-28","close":21866.666},{"date":"2021-10-29","close":21666.666},{"date":"2021-11-01","close":22100.0},{"date":"2021-11-02","close":22333.334},{"date":"2021-11-03","close":22400.0},{"date":"2021-11-04","close":22400.0},{"date":"2021-11-05","close":21966.666},{"date":"2021-11-08","close":21366.666},{"date":"2021-11-09","close":20633.334},{"date":"2021-11-10","close":20166.666},{"date":"2021-11-11","close":20133.334},{"date":"2021-11-12","close":21166.666},{"date":"2021-11-15","close":21333.334},{"date":"2021-11-16","close":21333.334},{"date":"2021-11-17","close":21233.334},{"date":"2021-11-18","close":21166.666},{"date":"2021-11-19","close":21333.334},{"date":"2021-11-22","close":21300.0},{"date":"2021-11-23","close":21266.666},{"date":"2021-11-24","close":21266.666},{"date":"2021-11-25","close":21166.666},{"date":"2021-11-26","close":21066.666},{"date":"2021-11-29","close":21066.666},{"date":"2021-11-30","close":20633.334},{"date":"2021-12-01","close":20800.0},{"date":"2021-12-02","close":20800.0},{"date":"2021-12-03","close":20100.0},{"date":"2021-12-06","close":20100.0},{"date":"2021-12-07","close":20100.0},{"date":"2021-12-08","close":20066.666},{"date":"2021-12-09","close":20066.666},{"date":"2021-12-10","close":20000.0},{"date":"2021-12-13","close":19800.0},{"date":"2021-12-14","close":19866.666},{"date":"2021-12-15","close":20033.334},{"date":"2021-12-16","close":19866.666},{"date":"2021-12-17","close":19833.334},{"date":"2021-12-20","close":19833.334},{"date":"2021-12-21","close":19233.334},{"date":"2021-12-22","close":18966.666},{"date":"2021-12-23","close":18633.334},{"date":"2021-12-24","close":18666.666},{"date":"2021-12-27","close":18633.334},{"date":"2021-12-28","close":18466.666},{"date":"2021-12-29","close":18833.334},{"date":"2021-12-30","close":20400.0},{"date":"2022-01-03","close":20407.0},{"date":"2022-01-04","close":20333.334},{"date":"2022-01-05","close":20300.0},{"date":"2022-01-06","close":19700.0},{"date":"2022-01-07","close":19666.666},{"date":"2022-01-10","close":19833.334},{"date":"2022-01-11","close":20000.0},{"date":"2022-01-12","close":19900.0},{"date":"2022-01-13","close":19766.666},{"date":"2022-01-14","close":19566.666},{"date":"2022-01-17","close":19700.0},{"date":"2022-01-18","close":19500.0},{"date":"2022-01-19","close":19066.666},{"date":"2022-01-20","close":19133.334},{"date":"2022-01-21","close":19233.334},{"date":"2022-01-24","close":18933.334},{"date":"2022-01-25","close":18500.0},{"date":"2022-01-26","close":19166.666},{"date":"2022-01-27","close":19733.334},{"date":"2022-01-28","close":20000.0},{"date":"2022-02-03","close":19966.666},{"date":"2022-02-04","close":19933.334},{"date":"2022-02-07","close":20100.0},{"date":"2022-02-08","close":20100.0},{"date":"2022-02-09","close":20100.0},{"date":"2022-02-10","close":19566.666},{"date":"2022-02-11","close":19766.666},{"date":"2022-02-14","close":19733.334},{"date":"2022-02-15","close":19433.334},{"date":"2022-02-16","close":19800.0},{"date":"2022-02-17","close":19833.334},{"date":"2022-02-18","close":19800.0},{"date":"2022-02-21","close":19633.334},{"date":"2022-02-22","close":19600.0},{"date":"2022-02-23","close":19366.666},{"date":"2022-02-24","close":19266.666},{"date":"2022-02-25","close":19233.334},{"date":"2022-02-28","close":19233.334},{"date":"2022-03-02","close":19333.334},{"date":"2022-03-03","close":19300.0},{"date":"2022-03-04","close":19300.0},{"date":"2022-03-07","close":19033.334},{"date":"2022-03-08","close":19033.334},{"date":"2022-03-10","close":19033.334},{"date":"2022-03-11","close":19100.0},{"date":"2022-03-14","close":18866.666},{"date":"2022-03-15","close":18866.666},{"date":"2022-03-16","close":18866.666},{"date":"2022-03-17","close":18866.666},{"date":"2022-03-18","close":18766.666},{"date":"2022-03-21","close":18766.666},{"date":"2022-03-22","close":18666.666},{"date":"2022-03-23","close":18533.334},{"date":"2022-03-24","close":18633.334},{"date":"2022-03-25","close":18900.0},{"date":"2022-03-28","close":18833.334},{"date":"2022-03-29","close":18766.666},{"date":"2022-03-30","close":18700.0},{"date":"2022-03-31","close":18700.0},{"date":"2022-04-01","close":18800.0},{"date":"2022-04-04","close":18833.334},{"date":"2022-04-05","close":18700.0},{"date":"2022-04-06","close":19600.0},{"date":"2022-04-07","close":19533.334},{"date":"2022-04-08","close":20133.334},{"date":"2022-04-11","close":20100.0},{"date":"2022-04-12","close":19666.666},{"date":"2022-04-13","close":20066.666},{"date":"2022-04-14","close":20133.334},{"date":"2022-04-15","close":20366.666},{"date":"2022-04-18","close":20266.666},{"date":"2022-04-19","close":20366.666},{"date":"2022-04-20","close":20366.666},{"date":"2022-04-21","close":20333.334},{"date":"2022-04-22","close":20233.334},{"date":"2022-04-25","close":20000.0},{"date":"2022-04-26","close":20000.0},{"date":"2022-04-27","close":19900.0},{"date":"2022-04-28","close":19800.0},{"date":"2022-04-29","close":20366.666},{"date":"2022-05-02","close":20100.0},{"date":"2022-05-03","close":20100.0},{"date":"2022-05-04","close":20166.666},{"date":"2022-05-06","close":20033.334},{"date":"2022-05-09","close":20004.0},{"date":"2022-05-10","close":19866.666},{"date":"2022-05-11","close":20033.334},{"date":"2022-05-12","close":19833.334},{"date":"2022-05-13","close":19866.666},{"date":"2022-05-16","close":19933.334},{"date":"2022-05-17","close":20033.334},{"date":"2022-05-18","close":20066.666},{"date":"2022-05-19","close":20033.334},{"date":"2022-05-20","close":19966.666},{"date":"2022-05-23","close":19633.334},{"date":"2022-05-24","close":19533.334},{"date":"2022-05-25","close":19733.334},{"date":"2022-05-26","close":19900.0},{"date":"2022-05-27","close":19833.334},{"date":"2022-05-30","close":19800.0},{"date":"2022-05-31","close":19733.334},{"date":"2022-06-02","close":19700.0},{"date":"2022-06-03","close":19466.666},{"date":"2022-06-07","close":19266.666},{"date":"2022-06-08","close":19100.0},{"date":"2022-06-09","close":19100.0},{"date":"2022-06-10","close":19100.0},{"date":"2022-06-13","close":19033.334},{"date":"2022-06-14","close":18666.666},{"date":"2022-06-15","close":18666.666},{"date":"2022-06-16","close":19200.0},{"date":"2022-06-17","close":19300.0},{"date":"2022-06-20","close":19300.0},{"date":"2022-06-21","close":19533.334},{"date":"2022-06-22","close":19433.334},{"date":"2022-06-23","close":19433.334},{"date":"2022-06-24","close":19333.334},{"date":"2022-06-27","close":19266.666},{"date":"2022-06-28","close":19266.666},{"date":"2022-06-29","close":19266.666},{"date":"2022-06-30","close":19366.666},{"date":"2022-07-01","close":19466.666},{"date":"2022-07-04","close":19433.334},{"date":"2022-07-05","close":19433.334},{"date":"2022-07-06","close":19366.666},{"date":"2022-07-07","close":19366.666},{"date":"2022-07-08","close":19466.666},{"date":"2022-07-11","close":19500.0},{"date":"2022-07-12","close":19433.334},{"date":"2022-07-13","close":19433.334},{"date":"2022-07-14","close":19366.666},{"date":"2022-07-15","close":19333.334},{"date":"2022-07-18","close":19300.0},{"date":"2022-07-19","close":19333.334},{"date":"2022-07-20","close":19333.334},{"date":"2022-07-21","close":19333.334},{"date":"2022-07-22","close":19300.0},{"date":"2022-07-25","close":19266.666},{"date":"2022-07-26","close":19233.334},{"date":"2022-07-27","close":19333.334},{"date":"2022-07-28","close":19200.0},{"date":"2022-07-29","close":19600.0},{"date":"2022-08-01","close":20033.334},{"date":"2022-08-02","close":20000.0},{"date":"2022-08-03","close":20166.666},{"date":"2022-08-04","close":20400.0},{"date":"2022-08-05","close":20300.0},{"date":"2022-08-08","close":19966.666},{"date":"2022-08-09","close":20000.0},{"date":"2022-08-10","close":19966.666},{"date":"2022-08-11","close":20233.334},{"date":"2022-08-12","close":20266.666},{"date":"2022-08-16","close":20200.0},{"date":"2022-08-17","close":20200.0},{"date":"2022-08-18","close":20233.334},{"date":"2022-08-19","close":20100.0},{"date":"2022-08-22","close":20000.0},{"date":"2022-08-23","close":19800.0},{"date":"2022-08-24","close":19566.666},{"date":"2022-08-25","close":19766.666},{"date":"2022-08-26","close":19800.0},{"date":"2022-08-29","close":19833.334},{"date":"2022-08-30","close":19900.0},{"date":"2022-08-31","close":19900.0},{"date":"2022-09-01","close":19833.334},{"date":"2022-09-02","close":19833.334},{"date":"2022-09-05","close":19833.334},{"date":"2022-09-06","close":19900.0},{"date":"2022-09-07","close":20100.0},{"date":"2022-09-08","close":20566.666},{"date":"2022-09-13","close":20533.334},{"date":"2022-09-14","close":19966.666},{"date":"2022-09-15","close":19566.666},{"date":"2022-09-16","close":19566.666},{"date":"2022-09-19","close":19500.0},{"date":"2022-09-20","close":19333.334},{"date":"2022-09-21","close":19200.0},{"date":"2022-09-22","close":19033.334},{"date":"2022-09-23","close":18533.334},{"date":"2022-09-26","close":18333.334},{"date":"2022-09-27","close":19266.666},{"date":"2022-09-28","close":20000.0},{"date":"2022-09-29","close":20300.0},{"date":"2022-09-30","close":20800.0},{"date":"2022-10-04","close":21100.0},{"date":"2022-10-05","close":21100.0},{"date":"2022-10-06","close":21050.0},{"date":"2022-10-07","close":21000.0},{"date":"2022-10-11","close":20700.0},{"date":"2022-10-12","close":20750.0},{"date":"2022-10-13","close":20600.0},{"date":"2022-10-14","close":20700.0},{"date":"2022-10-17","close":19850.0},{"date":"2022-10-18","close":19950.0},{"date":"2022-10-19","close":19600.0},{"date":"2022-10-20","close":19400.0},{"date":"2022-10-21","close":19350.0},{"date":"2022-10-24","close":19150.0},{"date":"2022-10-25","close":19150.0},{"date":"2022-10-26","close":19100.0},{"date":"2022-10-27","close":19000.0},{"date":"2022-10-28","close":19400.0},{"date":"2022-10-31","close":19050.0},{"date":"2022-11-01","close":19000.0},{"date":"2022-11-02","close":19000.0},{"date":"2022-11-03","close":18900.0},{"date":"2022-11-04","close":19000.0},{"date":"2022-11-07","close":19000.0},{"date":"2022-11-08","close":19000.0},{"date":"2022-11-09","close":18900.0},{"date":"2022-11-10","close":18850.0},{"date":"2022-11-11","close":18700.0},{"date":"2022-11-14","close":18350.0},{"date":"2022-11-15","close":18650.0},{"date":"2022-11-16","close":18650.0},{"date":"2022-11-17","close":18500.0},{"date":"2022-11-18","close":18450.0},{"date":"2022-11-21","close":18500.0},{"date":"2022-11-22","close":18500.0},{"date":"2022-11-23","close":18300.0},{"date":"2022-11-24","close":18050.0},{"date":"2022-11-25","close":18050.0},{"date":"2022-11-28","close":18100.0},{"date":"2022-11-29","close":18050.0},{"date":"2022-11-30","close":18050.0},{"date":"2022-12-01","close":18150.0},{"date":"2022-12-02","close":17950.0},{"date":"2022-12-05","close":18000.0},{"date":"2022-12-06","close":18000.0},{"date":"2022-12-07","close":18000.0},{"date":"2022-12-08","close":17900.0},{"date":"2022-12-09","close":17900.0},{"date":"2022-12-12","close":17800.0},{"date":"2022-12-13","close":17800.0},{"date":"2022-12-14","close":17600.0},{"date":"2022-12-15","close":17200.0},{"date":"2022-12-16","close":17300.0},{"date":"2022-12-19","close":17750.0},{"date":"2022-12-20","close":16950.0},{"date":"2022-12-21","close":16950.0},{"date":"2022-12-22","close":17000.0},{"date":"2022-12-23","close":16650.0},{"date":"2022-12-26","close":16000.0},{"date":"2022-12-27","close":16050.0},{"date":"2022-12-28","close":16050.0},{"date":"2022-12-29","close":16200.0},{"date":"2023-01-02","close":16500.0},{"date":"2023-01-03","close":16500.0},{"date":"2023-01-04","close":16500.0},{"date":"2023-01-05","close":16250.0},{"date":"2023-01-06","close":16050.0},{"date":"2023-01-09","close":15950.0},{"date":"2023-01-10","close":15900.0},{"date":"2023-01-11","close":15900.0},{"date":"2023-01-12","close":15900.0},{"date":"2023-01-13","close":15900.0},{"date":"2023-01-16","close":15950.0},{"date":"2023-01-17","close":16000.0},{"date":"2023-01-18","close":16000.0},{"date":"2023-01-19","close":16000.0},{"date":"2023-01-20","close":16000.0},{"date":"2023-01-25","close":15990.0},{"date":"2023-01-26","close":16010.0},{"date":"2023-01-27","close":15970.0},{"date":"2023-01-30","close":15850.0},{"date":"2023-01-31","close":15840.0},{"date":"2023-02-01","close":15810.0},{"date":"2023-02-02","close":15890.0},{"date":"2023-02-03","close":15990.0},{"date":"2023-02-06","close":16080.0},{"date":"2023-02-07","close":16120.0},{"date":"2023-02-08","close":17000.0},{"date":"2023-02-09","close":16740.0},{"date":"2023-02-10","close":16860.0},{"date":"2023-02-13","close":16990.0},{"date":"2023-02-14","close":17020.0},{"date":"2023-02-15","close":16900.0},{"date":"2023-02-16","close":16760.0},{"date":"2023-02-17","close":16770.0},{"date":"2023-02-20","close":16770.0},{"date":"2023-02-21","close":17080.0},{"date":"2023-02-22","close":17060.0},{"date":"2023-02-23","close":16890.0},{"date":"2023-02-24","close":16920.0},{"date":"2023-02-27","close":16610.0},{"date":"2023-02-28","close":16500.0},{"date":"2023-03-02","close":16450.0},{"date":"2023-03-03","close":16400.0},{"date":"2023-03-06","close":16000.0},{"date":"2023-03-07","close":15930.0},{"date":"2023-03-08","close":15900.0},{"date":"2023-03-09","close":16050.0},{"date":"2023-03-10","close":16070.0},{"date":"2023-03-13","close":16150.0},{"date":"2023-03-14","close":15980.0},{"date":"2023-03-15","close":15900.0},{"date":"2023-03-16","close":15970.0},{"date":"2023-03-17","close":16050.0},{"date":"2023-03-20","close":16050.0},{"date":"2023-03-21","close":16050.0},{"date":"2023-03-22","close":16000.0},{"date":"2023-03-23","close":16020.0},{"date":"2023-03-24","close":16000.0},{"date":"2023-03-27","close":15960.0},{"date":"2023-03-28","close":16100.0},{"date":"2023-03-29","close":16300.0},{"date":"2023-03-30","close":16400.0},{"date":"2023-03-31","close":16600.0},{"date":"2023-04-03","close":16860.0},{"date":"2023-04-04","close":18100.0},{"date":"2023-04-05","close":17220.0},{"date":"2023-04-06","close":16830.0},{"date":"2023-04-07","close":17350.0},{"date":"2023-04-10","close":17330.0},{"date":"2023-04-11","close":17370.0},{"date":"2023-04-12","close":17350.0},{"date":"2023-04-13","close":17800.0},{"date":"2023-04-14","close":17960.0},{"date":"2023-04-17","close":17950.0},{"date":"2023-04-18","close":17950.0},{"date":"2023-04-19","close":18890.0},{"date":"2023-04-20","close":19810.0},{"date":"2023-04-21","close":19310.0},{"date":"2023-04-24","close":18250.0},{"date":"2023-04-25","close":18020.0},{"date":"2023-04-26","close":18500.0},{"date":"2023-04-27","close":18390.0},{"date":"2023-04-28","close":18650.0},{"date":"2023-05-02","close":17880.0},{"date":"2023-05-03","close":16750.0},{"date":"2023-05-04","close":16990.0},{"date":"2023-05-08","close":16940.0},{"date":"2023-05-09","close":16950.0},{"date":"2023-05-10","close":16910.0},{"date":"2023-05-11","close":17000.0},{"date":"2023-05-12","close":17000.0},{"date":"2023-05-15","close":16800.0},{"date":"2023-05-16","close":16680.0},{"date":"2023-05-17","close":16830.0},{"date":"2023-05-18","close":16810.0},{"date":"2023-05-19","close":16770.0},{"date":"2023-05-22","close":17940.0},{"date":"2023-05-23","close":17420.0},{"date":"2023-05-24","close":17560.0},{"date":"2023-05-25","close":17280.0},{"date":"2023-05-26","close":17040.0},{"date":"2023-05-30","close":17070.0},{"date":"2023-05-31","close":16980.0},{"date":"2023-06-01","close":16970.0},{"date":"2023-06-02","close":17650.0},{"date":"2023-06-05","close":17380.0},{"date":"2023-06-07","close":16350.0},{"date":"2023-06-08","close":16360.0},{"date":"2023-06-09","close":16300.0},{"date":"2023-06-12","close":16100.0},{"date":"2023-06-13","close":16000.0},{"date":"2023-06-14","close":16080.0},{"date":"2023-06-15","close":16100.0},{"date":"2023-06-16","close":16350.0},{"date":"2023-06-19","close":17070.0},{"date":"2023-06-20","close":17440.0},{"date":"2023-06-21","close":17000.0},{"date":"2023-06-22","close":16550.0},{"date":"2023-06-23","close":16500.0},{"date":"2023-06-26","close":16500.0},{"date":"2023-06-27","close":16340.0},{"date":"2023-06-28","close":17370.0},{"date":"2023-06-29","close":17480.0},{"date":"2023-06-30","close":17500.0},{"date":"2023-07-03","close":17190.0},{"date":"2023-07-04","close":17130.0},{"date":"2023-07-05","close":16750.0},{"date":"2023-07-06","close":16440.0},{"date":"2023-07-07","close":17660.0},{"date":"2023-07-10","close":17170.0},{"date":"2023-07-11","close":16880.0},{"date":"2023-07-12","close":16920.0},{"date":"2023-07-13","close":16450.0},{"date":"2023-07-14","close":16600.0},{"date":"2023-07-17","close":17010.0},{"date":"2023-07-18","close":17030.0},{"date":"2023-07-19","close":17030.0},{"date":"2023-07-20","close":16710.0},{"date":"2023-07-21","close":16270.0},{"date":"2023-07-24","close":16000.0},{"date":"2023-07-25","close":15800.0},{"date":"2023-07-26","close":15750.0},{"date":"2023-07-27","close":15990.0},{"date":"2023-07-28","close":15980.0},{"date":"2023-07-31","close":16050.0},{"date":"2023-08-01","close":16060.0},{"date":"2023-08-02","close":15900.0},{"date":"2023-08-03","close":16410.0},{"date":"2023-08-04","close":17000.0},{"date":"2023-08-07","close":16950.0},{"date":"2023-08-08","close":17050.0},{"date":"2023-08-09","close":16640.0},{"date":"2023-08-10","close":16730.0},{"date":"2023-08-11","close":16250.0},{"date":"2023-08-14","close":15720.0},{"date":"2023-08-16","close":15720.0},{"date":"2023-08-17","close":15730.0},{"date":"2023-08-18","close":15730.0},{"date":"2023-08-21","close":15770.0},{"date":"2023-08-22","close":15870.0},{"date":"2023-08-23","close":16490.0},{"date":"2023-08-24","close":15990.0},{"date":"2023-08-25","close":16000.0},{"date":"2023-08-28","close":15810.0},{"date":"2023-08-29","close":16100.0},{"date":"2023-08-30","close":16090.0},{"date":"2023-08-31","close":16090.0},{"date":"2023-09-01","close":16750.0},{"date":"2023-09-04","close":16330.0},{"date":"2023-09-05","close":16490.0},{"date":"2023-09-06","close":17130.0},{"date":"2023-09-07","close":17130.0},{"date":"2023-09-08","close":17330.0},{"date":"2023-09-11","close":16520.0},{"date":"2023-09-12","close":16430.0},{"date":"2023-09-13","close":16180.0},{"date":"2023-09-14","close":16040.0},{"date":"2023-09-15","close":15980.0},{"date":"2023-09-18","close":15650.0},{"date":"2023-09-19","close":15700.0},{"date":"2023-09-20","close":15010.0},{"date":"2023-09-21","close":15530.0},{"date":"2023-09-22","close":15510.0},{"date":"2023-09-25","close":16110.0},{"date":"2023-09-26","close":15950.0},{"date":"2023-09-27","close":15930.0},{"date":"2023-10-04","close":15480.0},{"date":"2023-10-05","close":15200.0},{"date":"2023-10-06","close":15390.0},{"date":"2023-10-10","close":15190.0},{"date":"2023-10-11","close":15250.0},{"date":"2023-10-12","close":15200.0},{"date":"2023-10-13","close":15100.0},{"date":"2023-10-16","close":14800.0},{"date":"2023-10-17","close":14110.0},{"date":"2023-10-18","close":14200.0},{"date":"2023-10-19","close":13900.0},{"date":"2023-10-20","close":13130.0},{"date":"2023-10-23","close":13190.0},{"date":"2023-10-24","close":13600.0},{"date":"2023-10-25","close":13400.0},{"date":"2023-10-26","close":14000.0},{"date":"2023-10-27","close":13890.0},{"date":"2023-10-30","close":13890.0},{"date":"2023-10-31","close":13500.0},{"date":"2023-11-01","close":13050.0},{"date":"2023-11-02","close":12700.0},{"date":"2023-11-03","close":12100.0},{"date":"2023-11-06","close":12410.0},{"date":"2023-11-07","close":12400.0},{"date":"2023-11-08","close":13000.0},{"date":"2023-11-09","close":14250.0},{"date":"2023-11-10","close":15320.0},{"date":"2023-11-13","close":15520.0},{"date":"2023-11-14","close":15380.0},{"date":"2023-11-15","close":15920.0},{"date":"2023-11-16","close":15870.0},{"date":"2023-11-17","close":15770.0},{"date":"2023-11-20","close":14910.0},{"date":"2023-11-21","close":16030.0},{"date":"2023-11-22","close":15910.0},{"date":"2023-11-23","close":15420.0},{"date":"2023-11-24","close":14800.0},{"date":"2023-11-27","close":14650.0},{"date":"2023-11-28","close":14530.0},{"date":"2023-11-29","close":14010.0},{"date":"2023-11-30","close":13400.0},{"date":"2023-12-01","close":13390.0},{"date":"2023-12-04","close":12950.0},{"date":"2023-12-05","close":12800.0},{"date":"2023-12-06","close":12390.0},{"date":"2023-12-07","close":14320.0},{"date":"2023-12-08","close":14690.0},{"date":"2023-12-11","close":14040.0},{"date":"2023-12-12","close":13710.0},{"date":"2023-12-13","close":14400.0},{"date":"2023-12-14","close":13900.0},{"date":"2023-12-15","close":12400.0},{"date":"2023-12-18","close":12000.0},{"date":"2023-12-19","close":12690.0},{"date":"2023-12-20","close":12500.0},{"date":"2023-12-21","close":12820.0},{"date":"2023-12-22","close":12840.0},{"date":"2023-12-26","close":12300.0},{"date":"2023-12-27","close":13280.0},{"date":"2023-12-28","close":13520.0},{"date":"2024-01-02","close":13810.0},{"date":"2024-01-03","close":13360.0},{"date":"2024-01-04","close":13000.0},{"date":"2024-01-05","close":12780.0},{"date":"2024-01-08","close":12520.0},{"date":"2024-01-09","close":12820.0},{"date":"2024-01-10","close":12690.0},{"date":"2024-01-11","close":11960.0},{"date":"2024-01-12","close":11560.0},{"date":"2024-01-15","close":11840.0},{"date":"2024-01-16","close":11090.0},{"date":"2024-01-17","close":11000.0},{"date":"2024-01-18","close":11890.0},{"date":"2024-01-19","close":11770.0},{"date":"2024-01-22","close":11600.0},{"date":"2024-01-23","close":11340.0},{"date":"2024-01-24","close":11350.0},{"date":"2024-01-25","close":11580.0},{"date":"2024-01-26","close":12850.0},{"date":"2024-01-29","close":12810.0},{"date":"2024-01-30","close":14200.0},{"date":"2024-01-31","close":14210.0},{"date":"2024-02-01","close":14070.0},{"date":"2024-02-02","close":14260.0},{"date":"2024-02-05","close":14420.0},{"date":"2024-02-06","close":13900.0},{"date":"2024-02-07","close":14840.0},{"date":"2024-02-08","close":14850.0},{"date":"2024-02-13","close":14800.0},{"date":"2024-02-14","close":14110.0},{"date":"2024-02-15","close":13390.0},{"date":"2024-02-16","close":14870.0},{"date":"2024-02-19","close":15000.0},{"date":"2024-02-20","close":14710.0},{"date":"2024-02-21","close":14150.0},{"date":"2024-02-22","close":14610.0},{"date":"2024-02-23","close":15000.0},{"date":"2024-02-26","close":15010.0},{"date":"2024-02-27","close":14240.0},{"date":"2024-02-28","close":14000.0},{"date":"2024-02-29","close":13880.0},{"date":"2024-03-04","close":14000.0},{"date":"2024-03-05","close":14010.0},{"date":"2024-03-06","close":14190.0},{"date":"2024-03-07","close":13970.0},{"date":"2024-03-08","close":14050.0},{"date":"2024-03-11","close":13560.0},{"date":"2024-03-12","close":13370.0},{"date":"2024-03-13","close":13970.0},{"date":"2024-03-14","close":15060.0},{"date":"2024-03-15","close":15360.0},{"date":"2024-03-18","close":14980.0},{"date":"2024-03-19","close":14610.0},{"date":"2024-03-20","close":15020.0},{"date":"2024-03-21","close":15520.0},{"date":"2024-03-22","close":14900.0},{"date":"2024-03-25","close":14770.0},{"date":"2024-03-26","close":14750.0},{"date":"2024-03-27","close":14160.0},{"date":"2024-03-28","close":14160.0},{"date":"2024-03-29","close":13820.0},{"date":"2024-04-01","close":13890.0},{"date":"2024-04-02","close":13230.0},{"date":"2024-04-03","close":13240.0},{"date":"2024-04-04","close":12830.0},{"date":"2024-04-05","close":12620.0},{"date":"2024-04-08","close":12260.0},{"date":"2024-04-09","close":12400.0},{"date":"2024-04-11","close":12900.0},{"date":"2024-04-12","close":13100.0},{"date":"2024-04-15","close":13590.0},{"date":"2024-04-16","close":13560.0},{"date":"2024-04-17","close":13260.0},{"date":"2024-04-18","close":12730.0},{"date":"2024-04-19","close":12550.0},{"date":"2024-04-22","close":12440.0},{"date":"2024-04-23","close":12040.0},{"date":"2024-04-24","close":12490.0},{"date":"2024-04-25","close":13070.0},{"date":"2024-04-26","close":12840.0},{"date":"2024-04-29","close":12360.0},{"date":"2024-04-30","close":11590.0},{"date":"2024-05-02","close":12490.0},{"date":"2024-05-03","close":12100.0},{"date":"2024-05-07","close":11600.0},{"date":"2024-05-08","close":11390.0},{"date":"2024-05-09","close":11250.0},{"date":"2024-05-10","close":11250.0},{"date":"2024-05-13","close":11200.0},{"date":"2024-05-14","close":11750.0},{"date":"2024-05-16","close":11830.0},{"date":"2024-05-17","close":11580.0},{"date":"2024-05-20","close":11160.0},{"date":"2024-05-21","close":10250.0},{"date":"2024-05-22","close":10150.0},{"date":"2024-05-23","close":9680.0},{"date":"2024-05-24","close":9300.0},{"date":"2024-05-27","close":9030.0},{"date":"2024-05-28","close":10040.0},{"date":"2024-05-29","close":9950.0},{"date":"2024-05-30","close":9960.0},{"date":"2024-05-31","close":9810.0},{"date":"2024-06-03","close":9740.0},{"date":"2024-06-04","close":9380.0},{"date":"2024-06-05","close":9770.0},{"date":"2024-06-07","close":9780.0},{"date":"2024-06-10","close":9410.0},{"date":"2024-06-11","close":9450.0},{"date":"2024-06-12","close":9220.0},{"date":"2024-06-13","close":9220.0},{"date":"2024-06-14","close":8960.0},{"date":"2024-06-17","close":8720.0},{"date":"2024-06-18","close":8220.0},{"date":"2024-06-19","close":8050.0},{"date":"2024-06-20","close":8130.0},{"date":"2024-06-21","close":8300.0},{"date":"2024-06-24","close":8660.0},{"date":"2024-06-25","close":8600.0},{"date":"2024-06-26","close":8450.0},{"date":"2024-06-27","close":8490.0},{"date":"2024-06-28","close":8260.0},{"date":"2024-07-01","close":8620.0},{"date":"2024-07-02","close":8360.0},{"date":"2024-07-03","close":8170.0},{"date":"2024-07-04","close":7900.0},{"date":"2024-07-05","close":7940.0},{"date":"2024-07-08","close":8200.0},{"date":"2024-07-09","close":9530.0},{"date":"2024-07-10","close":9190.0},{"date":"2024-07-11","close":8830.0},{"date":"2024-07-12","close":9780.0},{"date":"2024-07-15","close":9500.0},{"date":"2024-07-16","close":9430.0},{"date":"2024-07-17","close":9800.0},{"date":"2024-07-18","close":9530.0},{"date":"2024-07-19","close":9380.0},{"date":"2024-07-22","close":9060.0},{"date":"2024-07-23","close":9120.0},{"date":"2024-07-24","close":9170.0},{"date":"2024-07-25","close":8960.0},{"date":"2024-07-26","close":9100.0},{"date":"2024-07-29","close":9350.0},{"date":"2024-07-30","close":9170.0},{"date":"2024-07-31","close":9110.0},{"date":"2024-08-01","close":8850.0},{"date":"2024-08-02","close":8760.0},{"date":"2024-08-05","close":7650.0},{"date":"2024-08-06","close":8000.0},{"date":"2024-08-07","close":8110.0},{"date":"2024-08-08","close":8110.0},{"date":"2024-08-09","close":8030.0},{"date":"2024-08-12","close":8550.0},{"date":"2024-08-13","close":8210.0},{"date":"2024-08-14","close":8420.0},{"date":"2024-08-16","close":8080.0},{"date":"2024-08-19","close":7770.0},{"date":"2024-08-20","close":7720.0},{"date":"2024-08-21","close":7720.0},{"date":"2024-08-22","close":7330.0},{"date":"2024-08-23","close":6990.0},{"date":"2024-08-26","close":6890.0},{"date":"2024-08-27","close":7070.0},{"date":"2024-08-28","close":7100.0},{"date":"2024-08-29","close":7140.0},{"date":"2024-08-30","close":7250.0},{"date":"2024-09-02","close":7430.0},{"date":"2024-09-03","close":7170.0},{"date":"2024-09-04","close":7000.0},{"date":"2024-09-05","close":6980.0},{"date":"2024-09-06","close":6690.0},{"date":"2024-09-09","close":6890.0},{"date":"2024-09-10","close":6770.0},{"date":"2024-09-11","close":6750.0},{"date":"2024-09-12","close":6760.0},{"date":"2024-09-13","close":6870.0},{"date":"2024-09-19","close":6690.0},{"date":"2024-09-20","close":6850.0},{"date":"2024-09-23","close":6850.0},{"date":"2024-09-24","close":6800.0},{"date":"2024-09-25","close":6780.0},{"date":"2024-09-26","close":7070.0},{"date":"2024-09-27","close":7070.0},{"date":"2024-09-30","close":6940.0},{"date":"2024-10-02","close":7160.0},{"date":"2024-10-04","close":7350.0},{"date":"2024-10-07","close":7260.0},{"date":"2024-10-08","close":7060.0},{"date":"2024-10-10","close":6850.0},{"date":"2024-10-11","close":7180.0},{"date":"2024-10-14","close":7680.0},{"date":"2024-10-15","close":7550.0},{"date":"2024-10-16","close":7420.0},{"date":"2024-10-17","close":7230.0},{"date":"2024-10-18","close":7400.0},{"date":"2024-10-21","close":7510.0},{"date":"2024-10-22","close":7440.0},{"date":"2024-10-23","close":7390.0},{"date":"2024-10-24","close":7260.0},{"date":"2024-10-25","close":7080.0},{"date":"2024-10-28","close":7350.0},{"date":"2024-10-29","close":7850.0},{"date":"2024-10-30","close":8290.0},{"date":"2024-10-31","close":7970.0},{"date":"2024-11-01","close":8140.0},{"date":"2024-11-04","close":8110.0},{"date":"2024-11-05","close":7910.0},{"date":"2024-11-06","close":7730.0},{"date":"2024-11-07","close":6960.0},{"date":"2024-11-08","close":7170.0},{"date":"2024-11-11","close":6900.0},{"date":"2024-11-12","close":6860.0},{"date":"2024-11-13","close":6860.0},{"date":"2024-11-14","close":6870.0},{"date":"2024-11-15","close":6990.0},{"date":"2024-11-18","close":6810.0},{"date":"2024-11-19","close":7350.0},{"date":"2024-11-20","close":7500.0},{"date":"2024-11-21","close":7650.0},{"date":"2024-11-22","close":7270.0},{"date":"2024-11-25","close":6940.0},{"date":"2024-11-26","close":6960.0},{"date":"2024-11-27","close":7160.0},{"date":"2024-11-28","close":7140.0},{"date":"2024-11-29","close":6820.0},{"date":"2024-12-02","close":6180.0},{"date":"2024-12-03","close":5090.0},{"date":"2024-12-04","close":4550.0},{"date":"2024-12-05","close":4485.0},{"date":"2024-12-06","close":4040.0},{"date":"2024-12-09","close":3970.0},{"date":"2024-12-10","close":4300.0},{"date":"2024-12-11","close":5290.0},{"date":"2024-12-12","close":4665.0},{"date":"2024-12-13","close":5800.0},{"date":"2024-12-16","close":5890.0},{"date":"2024-12-17","close":5920.0},{"date":"2024-12-18","close":5620.0},{"date":"2024-12-19","close":5400.0},{"date":"2024-12-20","close":5480.0},{"date":"2024-12-23","close":5270.0},{"date":"2024-12-24","close":5000.0},{"date":"2024-12-26","close":4600.0},{"date":"2024-12-27","close":4660.0},{"date":"2024-12-30","close":4535.0},{"date":"2025-01-02","close":4715.0},{"date":"2025-01-03","close":4885.0},{"date":"2025-01-06","close":4655.0},{"date":"2025-01-07","close":4660.0},{"date":"2025-01-08","close":4850.0},{"date":"2025-01-09","close":4745.0},{"date":"2025-01-10","close":4665.0},{"date":"2025-01-13","close":4480.0},{"date":"2025-01-14","close":4650.0},{"date":"2025-01-15","close":4680.0},{"date":"2025-01-16","close":4625.0},{"date":"2025-01-17","close":4610.0},{"date":"2025-01-20","close":4615.0},{"date":"2025-01-21","close":4675.0},{"date":"2025-01-22","close":4610.0},{"date":"2025-01-23","close":4430.0},{"date":"2025-01-24","close":4545.0},{"date":"2025-01-31","close":4545.0},{"date":"2025-02-03","close":4370.0},{"date":"2025-02-04","close":4495.0},{"date":"2025-02-05","close":4405.0},{"date":"2025-02-06","close":4380.0},{"date":"2025-02-07","close":4380.0},{"date":"2025-02-10","close":4390.0},{"date":"2025-02-11","close":4455.0},{"date":"2025-02-12","close":4530.0},{"date":"2025-02-13","close":4550.0},{"date":"2025-02-14","close":4385.0},{"date":"2025-02-17","close":4270.0},{"date":"2025-02-18","close":4265.0},{"date":"2025-02-19","close":4270.0},{"date":"2025-02-20","close":4275.0},{"date":"2025-02-21","close":4275.0},{"date":"2025-02-24","close":4255.0},{"date":"2025-02-25","close":4260.0},{"date":"2025-02-26","close":4330.0},{"date":"2025-02-27","close":4290.0},{"date":"2025-02-28","close":4435.0},{"date":"2025-03-04","close":4430.0},{"date":"2025-03-05","close":4580.0},{"date":"2025-03-06","close":4600.0},{"date":"2025-03-07","close":4450.0},{"date":"2025-03-10","close":4280.0},{"date":"2025-03-11","close":4295.0},{"date":"2025-03-12","close":4450.0},{"date":"2025-03-13","close":4335.0},{"date":"2025-03-14","close":4265.0},{"date":"2025-03-17","close":4010.0},{"date":"2025-03-18","close":4130.0},{"date":"2025-03-19","close":4140.0},{"date":"2025-03-20","close":4130.0},{"date":"2025-03-21","close":4040.0},{"date":"2025-03-24","close":4070.0},{"date":"2025-03-25","close":4115.0},{"date":"2025-03-26","close":3955.0},{"date":"2025-03-27","close":3810.0},{"date":"2025-03-28","close":3825.0},{"date":"2025-03-31","close":3510.0},{"date":"2025-04-01","close":3525.0},{"date":"2025-04-02","close":3420.0},{"date":"2025-04-03","close":3340.0},{"date":"2025-04-04","close":3460.0},{"date":"2025-04-07","close":3390.0},{"date":"2025-04-08","close":3160.0},{"date":"2025-04-09","close":3050.0},{"date":"2025-04-10","close":3210.0},{"date":"2025-04-11","close":3200.0},{"date":"2025-04-14","close":3720.0},{"date":"2025-04-15","close":3820.0},{"date":"2025-04-16","close":3705.0},{"date":"2025-04-17","close":3635.0},{"date":"2025-04-18","close":3720.0},{"date":"2025-04-21","close":3970.0},{"date":"2025-04-22","close":4600.0},{"date":"2025-04-23","close":4695.0},{"date":"2025-04-24","close":4765.0},{"date":"2025-04-25","close":4335.0},{"date":"2025-04-28","close":4180.0},{"date":"2025-04-29","close":4185.0},{"date":"2025-04-30","close":4170.0},{"date":"2025-05-02","close":3890.0},{"date":"2025-05-07","close":3815.0},{"date":"2025-05-08","close":3500.0},{"date":"2025-05-09","close":3490.0},{"date":"2025-05-12","close":3345.0},{"date":"2025-05-13","close":3340.0},{"date":"2025-05-14","close":3390.0},{"date":"2025-05-15","close":4405.0},{"date":"2025-05-16","close":4025.0},{"date":"2025-05-19","close":4290.0},{"date":"2025-05-20","close":4320.0},{"date":"2025-05-21","close":4265.0},{"date":"2025-05-22","close":4060.0},{"date":"2025-05-23","close":4230.0},{"date":"2025-05-26","close":4255.0},{"date":"2025-05-27","close":4000.0},{"date":"2025-05-28","close":3695.0},{"date":"2025-05-29","close":3845.0},{"date":"2025-05-30","close":3480.0},{"date":"2025-06-02","close":3755.0},{"date":"2025-06-04","close":3750.0},{"date":"2025-06-05","close":3600.0},{"date":"2025-06-09","close":3660.0},{"date":"2025-06-10","close":4110.0},{"date":"2025-06-11","close":3965.0},{"date":"2025-06-12","close":4115.0},{"date":"2025-06-13","close":4170.0},{"date":"2025-06-16","close":3930.0},{"date":"2025-06-17","close":3985.0},{"date":"2025-06-18","close":3735.0},{"date":"2025-06-19","close":3685.0},{"date":"2025-06-20","close":3610.0},{"date":"2025-06-23","close":3500.0},{"date":"2025-06-24","close":3330.0},{"date":"2025-06-25","close":3435.0},{"date":"2025-06-26","close":3350.0},{"date":"2025-06-27","close":3165.0},{"date":"2025-06-30","close":3160.0},{"date":"2025-07-01","close":3085.0},{"date":"2025-07-02","close":3060.0},{"date":"2025-07-03","close":3060.0},{"date":"2025-07-04","close":3000.0},{"date":"2025-07-07","close":3000.0},{"date":"2025-07-08","close":3010.0},{"date":"2025-07-09","close":3020.0},{"date":"2025-07-10","close":3030.0},{"date":"2025-07-11","close":2985.0},{"date":"2025-07-14","close":3000.0},{"date":"2025-07-15","close":3015.0},{"date":"2025-07-16","close":2985.0},{"date":"2025-07-17","close":2995.0},{"date":"2025-07-18","close":2990.0},{"date":"2025-07-21","close":2970.0},{"date":"2025-07-22","close":3055.0},{"date":"2025-07-23","close":2985.0},{"date":"2025-07-24","close":2900.0},{"date":"2025-07-25","close":2840.0},{"date":"2025-07-28","close":2815.0},{"date":"2025-07-29","close":2790.0},{"date":"2025-07-30","close":2795.0},{"date":"2025-07-31","close":2750.0},{"date":"2025-08-01","close":2510.0},{"date":"2025-08-04","close":2730.0},{"date":"2025-08-05","close":2815.0},{"date":"2025-08-06","close":2860.0},{"date":"2025-08-07","close":2735.0},{"date":"2025-08-08","close":2750.0},{"date":"2025-08-11","close":2770.0},{"date":"2025-08-12","close":2685.0},{"date":"2025-08-13","close":2760.0},{"date":"2025-08-14","close":2690.0},{"date":"2025-08-18","close":2825.0},{"date":"2025-08-19","close":2775.0},{"date":"2025-08-20","close":2720.0},{"date":"2025-08-21","close":2740.0},{"date":"2025-08-22","close":2740.0},{"date":"2025-08-25","close":2695.0},{"date":"2025-08-26","close":2695.0},{"date":"2025-08-27","close":2675.0},{"date":"2025-08-28","close":2685.0},{"date":"2025-08-29","close":2730.0},{"date":"2025-09-01","close":2695.0},{"date":"2025-09-02","close":2660.0},{"date":"2025-09-03","close":2665.0},{"date":"2025-09-04","close":2675.0},{"date":"2025-09-05","close":2630.0},{"date":"2025-09-08","close":2770.0},{"date":"2025-09-09","close":2670.0},{"date":"2025-09-10","close":2670.0},{"date":"2025-09-11","close":2670.0},{"date":"2025-09-12","close":2645.0},{"date":"2025-09-15","close":2530.0},{"date":"2025-09-16","close":2535.0},{"date":"2025-09-17","close":2535.0},{"date":"2025-09-18","close":2485.0},{"date":"2025-09-19","close":2460.0},{"date":"2025-09-22","close":2405.0},{"date":"2025-09-23","close":2430.0},{"date":"2025-09-24","close":2455.0},{"date":"2025-09-25","close":2380.0},{"date":"2025-09-26","close":2320.0},{"date":"2025-09-29","close":2365.0},{"date":"2025-09-30","close":2495.0},{"date":"2025-10-01","close":2565.0},{"date":"2025-10-02","close":2770.0},{"date":"2025-10-10","close":3605.0},{"date":"2025-10-13","close":3350.0},{"date":"2025-10-14","close":3215.0},{"date":"2025-10-15","close":3120.0},{"date":"2025-10-16","close":3090.0},{"date":"2025-10-17","close":3155.0},{"date":"2025-10-20","close":2980.0},{"date":"2025-10-21","close":2920.0},{"date":"2025-10-22","close":3000.0},{"date":"2025-10-23","close":3265.0},{"date":"2025-10-24","close":3100.0},{"date":"2025-10-27","close":3005.0},{"date":"2025-10-28","close":3070.0},{"date":"2025-10-29","close":2925.0},{"date":"2025-10-30","close":2785.0},{"date":"2025-10-31","close":2875.0},{"date":"2025-11-03","close":2805.0},{"date":"2025-11-04","close":2860.0},{"date":"2025-11-05","close":2975.0},{"date":"2025-11-06","close":2840.0},{"date":"2025-11-07","close":2865.0},{"date":"2025-11-10","close":2820.0},{"date":"2025-11-11","close":2780.0},{"date":"2025-11-12","close":2930.0},{"date":"2025-11-13","close":3175.0},{"date":"2025-11-14","close":3085.0},{"date":"2025-11-17","close":3395.0},{"date":"2025-11-18","close":3265.0},{"date":"2025-11-19","close":3265.0},{"date":"2025-11-20","close":3290.0},{"date":"2025-11-21","close":3120.0},{"date":"2025-11-24","close":3360.0},{"date":"2025-11-25","close":3410.0},{"date":"2025-11-26","close":3405.0},{"date":"2025-11-27","close":3330.0},{"date":"2025-11-28","close":3365.0},{"date":"2025-12-01","close":3400.0},{"date":"2025-12-02","close":3415.0},{"date":"2025-12-03","close":3490.0},{"date":"2025-12-04","close":3515.0},{"date":"2025-12-05","close":3410.0},{"date":"2025-12-08","close":3270.0},{"date":"2025-12-09","close":3805.0},{"date":"2025-12-10","close":3600.0},{"date":"2025-12-11","close":3900.0},{"date":"2025-12-12","close":3905.0},{"date":"2025-12-15","close":4000.0},{"date":"2025-12-16","close":4700.0},{"date":"2025-12-17","close":5140.0},{"date":"2025-12-18","close":5160.0},{"date":"2025-12-19","close":6250.0},{"date":"2025-12-22","close":8120.0},{"date":"2025-12-23","close":6680.0},{"date":"2025-12-24","close":8000.0},{"date":"2025-12-26","close":8910.0},{"date":"2025-12-29","close":9220.0},{"date":"2025-12-30","close":8990.0},{"date":"2026-01-02","close":9110.0},{"date":"2026-01-05","close":9100.0},{"date":"2026-01-06","close":8820.0},{"date":"2026-01-07","close":8250.0},{"date":"2026-01-08","close":7940.0},{"date":"2026-01-09","close":8200.0},{"date":"2026-01-12","close":7960.0},{"date":"2026-01-13","close":7600.0},{"date":"2026-01-14","close":7140.0},{"date":"2026-01-15","close":7820.0},{"date":"2026-01-16","close":8980.0},{"date":"2026-01-19","close":9420.0},{"date":"2026-01-20","close":9270.0},{"date":"2026-01-21","close":8680.0},{"date":"2026-01-22","close":8300.0},{"date":"2026-01-23","close":8030.0},{"date":"2026-01-26","close":7890.0},{"date":"2026-01-27","close":7800.0},{"date":"2026-01-28","close":8250.0},{"date":"2026-01-29","close":7980.0},{"date":"2026-01-30","close":7680.0},{"date":"2026-02-02","close":7540.0},{"date":"2026-02-03","close":7550.0},{"date":"2026-02-04","close":7400.0},{"date":"2026-02-05","close":7300.0},{"date":"2026-02-06","close":6800.0},{"date":"2026-02-09","close":6980.0},{"date":"2026-02-10","close":6940.0},{"date":"2026-02-11","close":6810.0},{"date":"2026-02-12","close":6620.0},{"date":"2026-02-13","close":6410.0},{"date":"2026-02-19","close":6330.0},{"date":"2026-02-20","close":6250.0},{"date":"2026-02-23","close":6210.0},{"date":"2026-02-24","close":6060.0},{"date":"2026-02-25","close":6160.0},{"date":"2026-02-26","close":5710.0},{"date":"2026-02-27","close":5480.0},{"date":"2026-03-03","close":4915.0},{"date":"2026-03-04","close":4435.0},{"date":"2026-03-05","close":4875.0},{"date":"2026-03-06","close":4640.0},{"date":"2026-03-09","close":4380.0},{"date":"2026-03-10","close":4525.0},{"date":"2026-03-11","close":4650.0},{"date":"2026-03-12","close":4630.0},{"date":"2026-03-13","close":4740.0},{"date":"2026-03-16","close":4650.0},{"date":"2026-03-17","close":4685.0},{"date":"2026-03-18","close":4670.0},{"date":"2026-03-19","close":4535.0},{"date":"2026-03-20","close":5360.0},{"date":"2026-03-23","close":4925.0},{"date":"2026-03-24","close":5200.0},{"date":"2026-03-25","close":4895.0},{"date":"2026-03-26","close":4750.0},{"date":"2026-03-27","close":4720.0},{"date":"2026-03-30","close":4540.0},{"date":"2026-03-31","close":4245.0},{"date":"2026-04-01","close":4650.0},{"date":"2026-04-02","close":3890.0},{"date":"2026-04-03","close":3955.0},{"date":"2026-04-06","close":3980.0},{"date":"2026-04-07","close":3835.0},{"date":"2026-04-08","close":4040.0},{"date":"2026-04-09","close":3945.0},{"date":"2026-04-10","close":4035.0},{"date":"2026-04-13","close":3955.0},{"date":"2026-04-14","close":3975.0},{"date":"2026-04-15","close":4130.0},{"date":"2026-04-16","close":4130.0},{"date":"2026-04-17","close":4300.0},{"date":"2026-04-20","close":4825.0},{"date":"2026-04-21","close":4930.0},{"date":"2026-04-22","close":4710.0},{"date":"2026-04-23","close":5240.0},{"date":"2026-04-24","close":5050.0},{"date":"2026-04-27","close":5580.0},{"date":"2026-04-28","close":5710.0},{"date":"2026-04-29","close":5730.0},{"date":"2026-04-30","close":5900.0},{"date":"2026-05-04","close":6160.0},{"date":"2026-05-06","close":6670.0},{"date":"2026-05-07","close":6210.0},{"date":"2026-05-08","close":5980.0},{"date":"2026-05-11","close":5400.0},{"date":"2026-05-12","close":5370.0},{"date":"2026-05-13","close":5140.0},{"date":"2026-05-14","close":5150.0},{"date":"2026-05-15","close":5230.0},{"date":"2026-05-18","close":4930.0},{"date":"2026-05-19","close":4670.0},{"date":"2026-05-20","close":4585.0},{"date":"2026-05-21","close":4600.0},{"date":"2026-05-22","close":4800.0},{"date":"2026-05-26","close":5080.0},{"date":"2026-05-27","close":4840.0},{"date":"2026-05-28","close":4510.0},{"date":"2026-05-29","close":4255.0},{"date":"2026-06-01","close":4355.0},{"date":"2026-06-02","close":3975.0},{"date":"2026-06-04","close":4340.0},{"date":"2026-06-05","close":4050.0},{"date":"2026-06-08","close":3960.0},{"date":"2026-06-09","close":4025.0},{"date":"2026-06-10","close":4010.0},{"date":"2026-06-11","close":4020.0},{"date":"2026-06-12","close":4195.0},{"date":"2026-06-15","close":4230.0},{"date":"2026-06-16","close":4150.0},{"date":"2026-06-17","close":4305.0},{"date":"2026-06-18","close":4005.0},{"date":"2026-06-19","close":3840.0},{"date":"2026-06-22","close":3535.0},{"date":"2026-06-23","close":3240.0},{"date":"2026-06-24","close":3215.0},{"date":"2026-06-25","close":3025.0},{"date":"2026-06-26","close":2950.0},{"date":"2026-06-29","close":3350.0},{"date":"2026-06-30","close":3150.0},{"date":"2026-07-01","close":3150.0},{"date":"2026-07-02","close":3000.0},{"date":"2026-07-03","close":3035.0},{"date":"2026-07-06","close":3055.0},{"date":"2026-07-07","close":3000.0},{"date":"2026-07-08","close":2965.0},{"date":"2026-07-09","close":2930.0},{"date":"2026-07-10","close":3115.0},{"date":"2026-07-13","close":2975.0},{"date":"2026-07-14","close":2995.0},{"date":"2026-07-15","close":3085.0},{"date":"2026-07-16","close":3050.0},{"date":"2026-07-20","close":2945.0},{"date":"2026-07-21","close":2980.0},{"date":"2026-07-22","close":3035.0},{"date":"2026-07-23","close":3175.0},{"date":"2026-07-24","close":3115.0},{"date":"2026-07-27","close":3110.0},{"date":"2026-07-28","close":3025.0},{"date":"2026-07-29","close":2900.0},{"date":"2026-07-30","close":2825.0},{"date":"2026-07-31","close":3065.0},{"date":"2026-08-03","close":3120.0},{"date":"2026-08-04","close":3315.0},{"date":"2026-08-05","close":3420.0},{"date":"2026-08-06","close":3430.0},{"date":"2026-08-07","close":3430.0},{"date":"2026-08-10","close":3670.0},{"date":"2026-08-11","close":3675.0},{"date":"2026-08-12","close":3640.0},{"date":"2026-08-13","close":3615.0},{"date":"2026-08-14","close":3590.0},{"date":"2026-08-18","close":3395.0},{"date":"2026-08-19","close":3375.0},{"date":"2026-08-20","close":3395.0},{"date":"2026-08-21","close":3155.0},{"date":"2026-08-24","close":3220.0},{"date":"2026-08-25","close":3360.0},{"date":"2026-08-26","close":3300.0},{"date":"2026-08-27","close":3200.0},{"date":"2026-08-28","close":3185.0},{"date":"2026-08-31","close":3145.0},{"date":"2026-09-01","close":3145.0},{"date":"2026-09-02","close":3040.0},{"date":"2026-09-03","close":3015.0},{"date":"2026-09-04","close":3015.0},{"date":"2026-09-07","close":3055.0},{"date":"2026-09-08","close":3065.0},{"date":"2026-09-09","close":3050.0},{"date":"2026-09-10","close":3090.0},{"date":"2026-09-11","close":3055.0},{"date":"2026-09-14","close":2995.0},{"date":"2026-09-15","close":3030.0},{"date":"2026-09-16","close":3000.0},{"date":"2026-09-17","close":3075.0},{"date":"2026-09-18","close":3060.0},{"date":"2026-09-21","close":3070.0},{"date":"2026-09-22","close":3005.0},{"date":"2026-09-23","close":3015.0},{"date":"2026-09-28","close":3070.0},{"date":"2026-09-29","close":3065.0},{"date":"2026-09-30","close":3075.0},{"date":"2026-10-01","close":3270.0},{"date":"2026-10-02","close":3215.0},{"date":"2026-10-06","close":3155.0},{"date":"2026-10-07","close":3095.0},{"date":"2026-10-08","close":2955.0},{"date":"2026-10-12","close":2900.0},{"date":"2026-10-13","close":2755.0},{"date":"2026-10-14","close":2810.0},{"date":"2026-10-15","close":2615.0},{"date":"2026-10-16","close":2650.0},{"date":"2026-10-19","close":2700.0},{"date":"2026-10-20","close":2705.0},{"date":"2026-10-21","close":2755.0},{"date":"2026-10-22","close":2645.0},{"date":"2026-10-23","close":2500.0}],"chart_data":[{"date":"2024-10-23","open":7440,"high":7580,"low":7270,"close":7390,"volume":15678,"rsi_14":58.69,"sma_20":7199.5,"sma_60":7576.17,"sma_120":8706.0},{"date":"2024-10-24","open":7450,"high":7450,"low":7190,"close":7260,"volume":9861,"rsi_14":52.0,"sma_20":7220.0,"sma_60":7545.17,"sma_120":8662.42},{"date":"2024-10-25","open":7200,"high":7290,"low":6990,"close":7080,"volume":9139,"rsi_14":44.58,"sma_20":7234.0,"sma_60":7510.33,"sma_120":8612.5},{"date":"2024-10-28","open":7090,"high":7420,"low":7090,"close":7350,"volume":740206,"rsi_14":51.69,"sma_20":7262.5,"sma_60":7483.5,"sma_120":8566.75},{"date":"2024-10-29","open":7340,"high":7960,"low":7340,"close":7850,"volume":68541,"rsi_14":63.3,"sma_20":7301.5,"sma_60":7462.67,"sma_120":8529.17},{"date":"2024-10-30","open":7910,"high":8440,"low":7780,"close":8290,"volume":85951,"rsi_14":72.5,"sma_20":7362.5,"sma_60":7445.0,"sma_120":8501.67},{"date":"2024-10-31","open":8280,"high":8280,"low":7970,"close":7970,"volume":26096,"rsi_14":62.38,"sma_20":7414.0,"sma_60":7425.0,"sma_120":8464.0},{"date":"2024-11-01","open":7920,"high":8240,"low":7840,"close":8140,"volume":28243,"rsi_14":58.04,"sma_20":7463.0,"sma_60":7408.83,"sma_120":8431.0},{"date":"2024-11-04","open":8250,"high":8260,"low":8050,"close":8110,"volume":59941,"rsi_14":60.14,"sma_20":7501.0,"sma_60":7396.5,"sma_120":8401.92},{"date":"2024-11-05","open":8060,"high":8110,"low":7890,"close":7910,"volume":23759,"rsi_14":58.66,"sma_20":7533.5,"sma_60":7382.33,"sma_120":8372.92},{"date":"2024-11-06","open":7910,"high":7990,"low":7600,"close":7730,"volume":29475,"rsi_14":58.87,"sma_20":7567.0,"sma_60":7383.67,"sma_120":8343.58},{"date":"2024-11-07","open":7730,"high":7760,"low":6850,"close":6960,"volume":73483,"rsi_14":43.57,"sma_20":7572.5,"sma_60":7366.33,"sma_120":8307.83},{"date":"2024-11-08","open":7080,"high":7230,"low":6920,"close":7170,"volume":35691,"rsi_14":45.17,"sma_20":7572.0,"sma_60":7350.67,"sma_120":8274.25},{"date":"2024-11-11","open":7170,"high":7260,"low":6850,"close":6900,"volume":601046,"rsi_14":42.74,"sma_20":7533.0,"sma_60":7330.5,"sma_120":8233.83},{"date":"2024-11-12","open":6910,"high":6970,"low":6560,"close":6860,"volume":45825,"rsi_14":42.86,"sma_20":7498.5,"sma_60":7311.0,"sma_120":8192.42},{"date":"2024-11-13","open":6870,"high":6910,"low":6560,"close":6860,"volume":26944,"rsi_14":44.41,"sma_20":7470.5,"sma_60":7282.83,"sma_120":8153.08},{"date":"2024-11-14","open":6860,"high":6880,"low":6540,"close":6870,"volume":30974,"rsi_14":46.92,"sma_20":7452.5,"sma_60":7260.5,"sma_120":8117.33},{"date":"2024-11-15","open":6870,"high":6990,"low":6740,"close":6990,"volume":16634,"rsi_14":44.48,"sma_20":7432.0,"sma_60":7236.67,"sma_120":8090.17},{"date":"2024-11-18","open":6990,"high":7030,"low":6610,"close":6810,"volume":37458,"rsi_14":32.31,"sma_20":7397.0,"sma_60":7215.5,"sma_120":8062.33},{"date":"2024-11-19","open":6810,"high":7980,"low":6710,"close":7350,"volume":108695,"rsi_14":34.54,"sma_20":7392.5,"sma_60":7208.5,"sma_120":8042.92},{"date":"2024-11-20","open":7490,"high":7910,"low":7400,"close":7500,"volume":62960,"rsi_14":41.81,"sma_20":7398.0,"sma_60":7204.83,"sma_120":8027.92},{"date":"2024-11-21","open":7590,"high":7810,"low":7370,"close":7650,"volume":25602,"rsi_14":41.4,"sma_20":7417.5,"sma_60":7203.67,"sma_120":8016.42},{"date":"2024-11-22","open":7650,"high":7670,"low":7230,"close":7270,"volume":47232,"rsi_14":36.88,"sma_20":7427.0,"sma_60":7202.67,"sma_120":7993.33},{"date":"2024-11-25","open":7280,"high":7380,"low":6930,"close":6940,"volume":74501,"rsi_14":35.44,"sma_20":7406.5,"sma_60":7201.83,"sma_120":7968.25},{"date":"2024-11-26","open":7070,"high":7130,"low":6890,"close":6960,"volume":40238,"rsi_14":37.85,"sma_20":7362.0,"sma_60":7203.0,"sma_120":7943.25},{"date":"2024-11-27","open":7500,"high":7500,"low":7020,"close":7160,"volume":57717,"rsi_14":53.85,"sma_20":7305.5,"sma_60":7204.5,"sma_120":7921.17},{"date":"2024-11-28","open":7180,"high":7310,"low":7040,"close":7140,"volume":36294,"rsi_14":49.38,"sma_20":7264.0,"sma_60":7205.17,"sma_120":7899.5},{"date":"2024-11-29","open":7220,"high":7220,"low":6740,"close":6820,"volume":36610,"rsi_14":48.37,"sma_20":7198.0,"sma_60":7199.83,"sma_120":7878.17},{"date":"2024-12-02","open":6990,"high":6990,"low":6150,"close":6180,"volume":101155,"rsi_14":38.89,"sma_20":7101.5,"sma_60":7182.0,"sma_120":7848.25},{"date":"2024-12-03","open":6290,"high":6290,"low":4725,"close":5090,"volume":700669,"rsi_14":28.67,"sma_20":6960.5,"sma_60":7143.0,"sma_120":7809.17},{"date":"2024-12-04","open":4990,"high":5040,"low":4380,"close":4550,"volume":306066,"rsi_14":25.21,"sma_20":6801.5,"sma_60":7099.33,"sma_120":7768.67},{"date":"2024-12-05","open":4540,"high":4840,"low":4060,"close":4485,"volume":336352,"rsi_14":22.92,"sma_20":6677.75,"sma_60":7057.42,"sma_120":7727.29},{"date":"2024-12-06","open":4440,"high":4470,"low":3960,"close":4040,"volume":256486,"rsi_14":21.68,"sma_20":6521.25,"sma_60":7008.42,"sma_120":7684.12},{"date":"2024-12-09","open":3990,"high":4115,"low":3780,"close":3970,"volume":106050,"rsi_14":11.76,"sma_20":6374.75,"sma_60":6963.08,"sma_120":7640.38},{"date":"2024-12-10","open":3825,"high":4325,"low":3825,"close":4300,"volume":78642,"rsi_14":15.22,"sma_20":6246.75,"sma_60":6919.92,"sma_120":7601.54},{"date":"2024-12-11","open":4300,"high":5470,"low":4225,"close":5290,"volume":358094,"rsi_14":28.31,"sma_20":6168.25,"sma_60":6895.25,"sma_120":7572.96},{"date":"2024-12-12","open":5120,"high":5470,"low":4575,"close":4665,"volume":273772,"rsi_14":27.09,"sma_20":6058.0,"sma_60":6860.5,"sma_120":7543.33},{"date":"2024-12-13","open":4575,"high":6060,"low":4575,"close":5800,"volume":1213650,"rsi_14":41.22,"sma_20":5998.5,"sma_60":6844.5,"sma_120":7524.58},{"date":"2024-12-16","open":5650,"high":5960,"low":5360,"close":5890,"volume":206993,"rsi_14":41.84,"sma_20":5952.5,"sma_60":6828.17,"sma_120":7505.92},{"date":"2024-12-17","open":5810,"high":6070,"low":5590,"close":5920,"volume":86306,"rsi_14":40.3,"sma_20":5881.0,"sma_60":6815.33,"sma_120":7486.08},{"date":"2024-12-18","open":5940,"high":6000,"low":5350,"close":5620,"volume":110743,"rsi_14":38.61,"sma_20":5787.0,"sma_60":6794.83,"sma_120":7460.75},{"date":"2024-12-19","open":5430,"high":5460,"low":5240,"close":5400,"volume":46278,"rsi_14":39.19,"sma_20":5674.5,"sma_60":6770.67,"sma_120":7434.08},{"date":"2024-12-20","open":5330,"high":5720,"low":5050,"close":5480,"volume":72842,"rsi_14":44.18,"sma_20":5585.0,"sma_60":6748.67,"sma_120":7409.33},{"date":"2024-12-23","open":5880,"high":5880,"low":5260,"close":5270,"volume":26486,"rsi_14":51.75,"sma_20":5501.5,"sma_60":6723.5,"sma_120":7382.5},{"date":"2024-12-24","open":5220,"high":5220,"low":4790,"close":5000,"volume":78886,"rsi_14":54.63,"sma_20":5403.5,"sma_60":6689.0,"sma_120":7355.33},{"date":"2024-12-26","open":4910,"high":4970,"low":4530,"close":4600,"volume":103319,"rsi_14":51.11,"sma_20":5275.5,"sma_60":6647.83,"sma_120":7321.83},{"date":"2024-12-27","open":4600,"high":4850,"low":4565,"close":4660,"volume":55188,"rsi_14":56.44,"sma_20":5151.5,"sma_60":6609.83,"sma_120":7291.0},{"date":"2024-12-30","open":4825,"high":4900,"low":4450,"close":4535,"volume":24585,"rsi_14":55.81,"sma_20":5037.25,"sma_60":6566.08,"sma_120":7260.71},{"date":"2025-01-02","open":4615,"high":4890,"low":4570,"close":4715,"volume":44575,"rsi_14":54.4,"sma_20":4964.0,"sma_60":6522.17,"sma_120":7234.17},{"date":"2025-01-03","open":4975,"high":4990,"low":4735,"close":4885,"volume":42289,"rsi_14":44.8,"sma_20":4953.75,"sma_60":6482.58,"sma_120":7208.71},{"date":"2025-01-06","open":4880,"high":5130,"low":4610,"close":4655,"volume":72168,"rsi_14":49.86,"sma_20":4959.0,"sma_60":6442.5,"sma_120":7179.17},{"date":"2025-01-07","open":4745,"high":4760,"low":4605,"close":4660,"volume":29987,"rsi_14":25.95,"sma_20":4967.75,"sma_60":6406.0,"sma_120":7138.58},{"date":"2025-01-08","open":4685,"high":5000,"low":4530,"close":4850,"volume":107991,"rsi_14":28.95,"sma_20":5008.25,"sma_60":6367.17,"sma_120":7102.42},{"date":"2025-01-09","open":4875,"high":5000,"low":4630,"close":4745,"volume":78909,"rsi_14":26.92,"sma_20":5047.0,"sma_60":6318.25,"sma_120":7068.38},{"date":"2025-01-10","open":4780,"high":4900,"low":4625,"close":4665,"volume":53086,"rsi_14":29.46,"sma_20":5065.25,"sma_60":6270.17,"sma_120":7025.75},{"date":"2025-01-13","open":4720,"high":4735,"low":4420,"close":4480,"volume":36860,"rsi_14":29.91,"sma_20":5024.75,"sma_60":6221.17,"sma_120":6983.92},{"date":"2025-01-14","open":4500,"high":4675,"low":4435,"close":4650,"volume":29761,"rsi_14":32.56,"sma_20":5024.0,"sma_60":6178.17,"sma_120":6944.08},{"date":"2025-01-15","open":4575,"high":4780,"low":4405,"close":4680,"volume":37173,"rsi_14":36.59,"sma_20":4968.0,"sma_60":6132.83,"sma_120":6901.42},{"date":"2025-01-16","open":4675,"high":4675,"low":4550,"close":4625,"volume":28195,"rsi_14":40.55,"sma_20":4904.75,"sma_60":6084.75,"sma_120":6860.54},{"date":"2025-01-17","open":4625,"high":4625,"low":4450,"close":4610,"volume":35221,"rsi_14":50.31,"sma_20":4839.25,"sma_60":6037.58,"sma_120":6820.79},{"date":"2025-01-20","open":4610,"high":4680,"low":4480,"close":4615,"volume":24536,"rsi_14":48.54,"sma_20":4789.0,"sma_60":5991.33,"sma_120":6783.75},{"date":"2025-01-21","open":4615,"high":4950,"low":4535,"close":4675,"volume":137219,"rsi_14":54.73,"sma_20":4752.75,"sma_60":5948.25,"sma_120":6746.71},{"date":"2025-01-22","open":4665,"high":4720,"low":4555,"close":4610,"volume":122904,"rsi_14":46.15,"sma_20":4709.25,"sma_60":5907.08,"sma_120":6708.71},{"date":"2025-01-23","open":4565,"high":4660,"low":4400,"close":4430,"volume":43285,"rsi_14":33.45,"sma_20":4667.25,"sma_60":5858.42,"sma_120":6670.96},{"date":"2025-01-24","open":4385,"high":4550,"low":4310,"close":4545,"volume":32981,"rsi_14":45.63,"sma_20":4644.5,"sma_60":5803.33,"sma_120":6633.0},{"date":"2025-01-31","open":4625,"high":4640,"low":4385,"close":4545,"volume":44503,"rsi_14":45.42,"sma_20":4641.75,"sma_60":5740.92,"sma_120":6592.96},{"date":"2025-02-03","open":4500,"high":4585,"low":4285,"close":4370,"volume":33751,"rsi_14":30.65,"sma_20":4627.25,"sma_60":5680.92,"sma_120":6552.96},{"date":"2025-02-04","open":4365,"high":4515,"low":4325,"close":4495,"volume":25451,"rsi_14":40.08,"sma_20":4625.25,"sma_60":5620.17,"sma_120":6514.5},{"date":"2025-02-05","open":4505,"high":4505,"low":4340,"close":4405,"volume":34704,"rsi_14":39.76,"sma_20":4609.75,"sma_60":5558.42,"sma_120":6477.46},{"date":"2025-02-06","open":4340,"high":4405,"low":4275,"close":4380,"volume":23463,"rsi_14":45.5,"sma_20":4584.5,"sma_60":5499.58,"sma_120":6440.96},{"date":"2025-02-07","open":4380,"high":4390,"low":4335,"close":4380,"volume":8705,"rsi_14":35.64,"sma_20":4570.75,"sma_60":5443.75,"sma_120":6413.71},{"date":"2025-02-10","open":4390,"high":4445,"low":4310,"close":4390,"volume":28711,"rsi_14":34.24,"sma_20":4557.25,"sma_60":5400.92,"sma_120":6383.62},{"date":"2025-02-11","open":4390,"high":4455,"low":4325,"close":4455,"volume":12824,"rsi_14":40.86,"sma_20":4537.5,"sma_60":5355.67,"sma_120":6353.17},{"date":"2025-02-12","open":4415,"high":4550,"low":4365,"close":4530,"volume":51987,"rsi_14":45.96,"sma_20":4526.75,"sma_60":5316.17,"sma_120":6323.33},{"date":"2025-02-13","open":4520,"high":4895,"low":4500,"close":4550,"volume":166719,"rsi_14":46.77,"sma_20":4521.0,"sma_60":5277.67,"sma_120":6294.33},{"date":"2025-02-14","open":4540,"high":4650,"low":4325,"close":4385,"volume":64633,"rsi_14":36.94,"sma_20":4516.25,"sma_60":5236.42,"sma_120":6259.62},{"date":"2025-02-17","open":4375,"high":4410,"low":4120,"close":4270,"volume":65782,"rsi_14":35.34,"sma_20":4497.25,"sma_60":5193.08,"sma_120":6226.79},{"date":"2025-02-18","open":4250,"high":4270,"low":4140,"close":4265,"volume":29008,"rsi_14":41.62,"sma_20":4476.5,"sma_60":5147.67,"sma_120":6192.17},{"date":"2025-02-19","open":4265,"high":4300,"low":4145,"close":4270,"volume":18048,"rsi_14":34.29,"sma_20":4458.75,"sma_60":5105.33,"sma_120":6160.42},{"date":"2025-02-20","open":4270,"high":4290,"low":4165,"close":4275,"volume":20184,"rsi_14":34.66,"sma_20":4442.0,"sma_60":5054.08,"sma_120":6131.29},{"date":"2025-02-21","open":4235,"high":4280,"low":4150,"close":4275,"volume":16213,"rsi_14":43.26,"sma_20":4425.0,"sma_60":5000.33,"sma_120":6102.58},{"date":"2025-02-24","open":4270,"high":4270,"low":4175,"close":4255,"volume":11235,"rsi_14":30.0,"sma_20":4404.0,"sma_60":4943.75,"sma_120":6073.71},{"date":"2025-02-25","open":4250,"high":4265,"low":4195,"close":4260,"volume":7291,"rsi_14":35.92,"sma_20":4386.5,"sma_60":4893.58,"sma_120":6048.12},{"date":"2025-02-26","open":4260,"high":4450,"low":4250,"close":4330,"volume":33176,"rsi_14":45.54,"sma_20":4381.5,"sma_60":4850.08,"sma_120":6025.96},{"date":"2025-02-27","open":4295,"high":4395,"low":4135,"close":4290,"volume":38952,"rsi_14":42.5,"sma_20":4368.75,"sma_60":4805.58,"sma_120":6004.29},{"date":"2025-02-28","open":4265,"high":5150,"low":4195,"close":4435,"volume":355862,"rsi_14":53.06,"sma_20":4363.25,"sma_60":4760.17,"sma_120":5982.33},{"date":"2025-03-04","open":4435,"high":4510,"low":4305,"close":4430,"volume":38387,"rsi_14":48.15,"sma_20":4366.25,"sma_60":4715.0,"sma_120":5960.08},{"date":"2025-03-05","open":4420,"high":4830,"low":4415,"close":4580,"volume":85591,"rsi_14":53.33,"sma_20":4370.5,"sma_60":4677.67,"sma_120":5938.75},{"date":"2025-03-06","open":4570,"high":4655,"low":4425,"close":4600,"volume":56274,"rsi_14":53.33,"sma_20":4380.25,"sma_60":4651.33,"sma_120":5916.67},{"date":"2025-03-07","open":4545,"high":4590,"low":4210,"close":4450,"volume":116409,"rsi_14":54.42,"sma_20":4383.75,"sma_60":4640.67,"sma_120":5891.83},{"date":"2025-03-10","open":4415,"high":4415,"low":4200,"close":4280,"volume":53069,"rsi_14":50.63,"sma_20":4378.75,"sma_60":4636.17,"sma_120":5867.75},{"date":"2025-03-11","open":4190,"high":4335,"low":4005,"close":4295,"volume":48136,"rsi_14":51.87,"sma_20":4374.0,"sma_60":4633.0,"sma_120":5845.21},{"date":"2025-03-12","open":4400,"high":4600,"low":4200,"close":4450,"volume":75202,"rsi_14":59.47,"sma_20":4373.75,"sma_60":4639.83,"sma_120":5824.12},{"date":"2025-03-13","open":4410,"high":4715,"low":4290,"close":4335,"volume":61726,"rsi_14":52.83,"sma_20":4364.0,"sma_60":4645.92,"sma_120":5804.5},{"date":"2025-03-14","open":4385,"high":4385,"low":4115,"close":4265,"volume":48474,"rsi_14":49.56,"sma_20":4349.75,"sma_60":4645.33,"sma_120":5782.62},{"date":"2025-03-17","open":4265,"high":4265,"low":3995,"close":4010,"volume":52107,"rsi_14":41.03,"sma_20":4331.0,"sma_60":4624.0,"sma_120":5759.62},{"date":"2025-03-18","open":4030,"high":4140,"low":4010,"close":4130,"volume":13419,"rsi_14":45.61,"sma_20":4324.0,"sma_60":4615.08,"sma_120":5737.79},{"date":"2025-03-19","open":4140,"high":4145,"low":4050,"close":4140,"volume":9683,"rsi_14":43.31,"sma_20":4317.75,"sma_60":4587.42,"sma_120":5715.96},{"date":"2025-03-20","open":4140,"high":4160,"low":4065,"close":4130,"volume":13727,"rsi_14":44.24,"sma_20":4310.75,"sma_60":4558.08,"sma_120":5693.12},{"date":"2025-03-21","open":4085,"high":4085,"low":4000,"close":4040,"volume":11331,"rsi_14":35.21,"sma_20":4299.0,"sma_60":4526.75,"sma_120":5671.04},{"date":"2025-03-24","open":4040,"high":4380,"low":4015,"close":4070,"volume":76431,"rsi_14":36.76,"sma_20":4288.75,"sma_60":4500.92,"sma_120":5647.88},{"date":"2025-03-25","open":4060,"high":4145,"low":4030,"close":4115,"volume":15191,"rsi_14":31.47,"sma_20":4281.75,"sma_60":4479.5,"sma_120":5625.08},{"date":"2025-03-26","open":4065,"high":4145,"low":3900,"close":3955,"volume":52366,"rsi_14":26.88,"sma_20":4266.5,"sma_60":4454.08,"sma_120":5601.38},{"date":"2025-03-27","open":3920,"high":3940,"low":3805,"close":3810,"volume":55368,"rsi_14":26.98,"sma_20":4240.5,"sma_60":4429.75,"sma_120":5576.62},{"date":"2025-03-28","open":3815,"high":4100,"low":3815,"close":3825,"volume":129090,"rsi_14":31.58,"sma_20":4217.25,"sma_60":4410.17,"sma_120":5549.58},{"date":"2025-03-31","open":3845,"high":3875,"low":3320,"close":3510,"volume":144696,"rsi_14":24.43,"sma_20":4171.0,"sma_60":4392.0,"sma_120":5519.92},{"date":"2025-04-01","open":3535,"high":3605,"low":3460,"close":3525,"volume":54958,"rsi_14":16.85,"sma_20":4125.75,"sma_60":4373.08,"sma_120":5491.46},{"date":"2025-04-02","open":3505,"high":3565,"low":3410,"close":3420,"volume":29303,"rsi_14":16.97,"sma_20":4067.75,"sma_60":4354.5,"sma_120":5460.29},{"date":"2025-04-03","open":3275,"high":3425,"low":3235,"close":3340,"volume":32906,"rsi_14":16.85,"sma_20":4004.75,"sma_60":4331.58,"sma_120":5426.88},{"date":"2025-04-04","open":3340,"high":3510,"low":3250,"close":3460,"volume":25171,"rsi_14":28.17,"sma_20":3955.25,"sma_60":4307.83,"sma_120":5395.21},{"date":"2025-04-07","open":3460,"high":3460,"low":3185,"close":3390,"volume":40883,"rsi_14":19.42,"sma_20":3910.75,"sma_60":4286.75,"sma_120":5364.62},{"date":"2025-04-08","open":3395,"high":3395,"low":3060,"close":3160,"volume":130566,"rsi_14":15.73,"sma_20":3854.0,"sma_60":4261.75,"sma_120":5333.88},{"date":"2025-04-09","open":3090,"high":3110,"low":2920,"close":3050,"volume":144428,"rsi_14":14.71,"sma_20":3784.0,"sma_60":4231.75,"sma_120":5299.46},{"date":"2025-04-10","open":3195,"high":3250,"low":3080,"close":3210,"volume":46482,"rsi_14":24.06,"sma_20":3727.75,"sma_60":4206.17,"sma_120":5262.21},{"date":"2025-04-11","open":3170,"high":3270,"low":3155,"close":3200,"volume":41834,"rsi_14":22.47,"sma_20":3674.5,"sma_60":4181.75,"sma_120":5225.96},{"date":"2025-04-14","open":3295,"high":3720,"low":3175,"close":3720,"volume":167891,"rsi_14":40.39,"sma_20":3660.0,"sma_60":4169.08,"sma_120":5195.12},{"date":"2025-04-15","open":3720,"high":3855,"low":3505,"close":3820,"volume":99567,"rsi_14":46.62,"sma_20":3644.5,"sma_60":4155.25,"sma_120":5166.71},{"date":"2025-04-16","open":3820,"high":3875,"low":3705,"close":3705,"volume":40693,"rsi_14":47.33,"sma_20":3622.75,"sma_60":4139.0,"sma_120":5135.92},{"date":"2025-04-17","open":3675,"high":3700,"low":3565,"close":3635,"volume":27861,"rsi_14":45.3,"sma_20":3598.0,"sma_60":4122.5,"sma_120":5103.62},{"date":"2025-04-18","open":3635,"high":3720,"low":3555,"close":3720,"volume":32213,"rsi_14":55.87,"sma_20":3582.0,"sma_60":4107.67,"sma_120":5072.62},{"date":"2025-04-21","open":3740,"high":4120,"low":3740,"close":3970,"volume":101623,"rsi_14":60.99,"sma_20":3577.0,"sma_60":4096.92,"sma_120":5044.12},{"date":"2025-04-22","open":3970,"high":4790,"low":3755,"close":4600,"volume":417772,"rsi_14":73.14,"sma_20":3601.25,"sma_60":4095.67,"sma_120":5021.96},{"date":"2025-04-23","open":4595,"high":4860,"low":4465,"close":4695,"volume":125509,"rsi_14":76.41,"sma_20":3638.25,"sma_60":4097.08,"sma_120":5002.08},{"date":"2025-04-24","open":4790,"high":4850,"low":4510,"close":4765,"volume":92064,"rsi_14":75.94,"sma_20":3686.0,"sma_60":4102.67,"sma_120":4980.54},{"date":"2025-04-25","open":4765,"high":4765,"low":4335,"close":4335,"volume":96728,"rsi_14":66.43,"sma_20":3711.5,"sma_60":4099.17,"sma_120":4951.25},{"date":"2025-04-28","open":4300,"high":4370,"low":4160,"close":4180,"volume":47905,"rsi_14":68.21,"sma_20":3745.0,"sma_60":4093.08,"sma_120":4917.0},{"date":"2025-04-29","open":4185,"high":4270,"low":4065,"close":4185,"volume":37567,"rsi_14":71.06,"sma_20":3778.0,"sma_60":4090.0,"sma_120":4885.46},{"date":"2025-04-30","open":4185,"high":4185,"low":4030,"close":4170,"volume":30686,"rsi_14":68.82,"sma_20":3815.5,"sma_60":4084.58,"sma_120":4852.38},{"date":"2025-05-02","open":4125,"high":4125,"low":3715,"close":3890,"volume":70336,"rsi_14":62.23,"sma_20":3843.0,"sma_60":4076.0,"sma_120":4817.21},{"date":"2025-05-07","open":3795,"high":3890,"low":3755,"close":3815,"volume":21959,"rsi_14":52.0,"sma_20":3860.75,"sma_60":4066.58,"sma_120":4783.08},{"date":"2025-05-08","open":3770,"high":3795,"low":3400,"close":3500,"volume":102148,"rsi_14":43.82,"sma_20":3866.25,"sma_60":4051.92,"sma_120":4747.83},{"date":"2025-05-09","open":3495,"high":3500,"low":3325,"close":3490,"volume":56418,"rsi_14":45.67,"sma_20":3882.75,"sma_60":4036.92,"sma_120":4718.92},{"date":"2025-05-12","open":3425,"high":3475,"low":3200,"close":3345,"volume":81394,"rsi_14":44.34,"sma_20":3897.5,"sma_60":4018.42,"sma_120":4687.04},{"date":"2025-05-13","open":3345,"high":3370,"low":3265,"close":3340,"volume":20943,"rsi_14":42.34,"sma_20":3904.0,"sma_60":3998.58,"sma_120":4657.38},{"date":"2025-05-14","open":3335,"high":3450,"low":3280,"close":3390,"volume":23757,"rsi_14":37.28,"sma_20":3913.5,"sma_60":3979.25,"sma_120":4628.46},{"date":"2025-05-15","open":3350,"high":4405,"low":3320,"close":4405,"volume":333082,"rsi_14":46.34,"sma_20":3947.75,"sma_60":3979.58,"sma_120":4608.0},{"date":"2025-05-16","open":4800,"high":4800,"low":3765,"close":4025,"volume":1668698,"rsi_14":38.64,"sma_20":3958.0,"sma_60":3975.5,"sma_120":4584.29},{"date":"2025-05-19","open":3915,"high":4500,"low":3800,"close":4290,"volume":349809,"rsi_14":42.45,"sma_20":3987.25,"sma_60":3975.92,"sma_120":4561.79},{"date":"2025-05-20","open":4220,"high":4385,"low":4000,"close":4320,"volume":160141,"rsi_14":49.73,"sma_20":4021.5,"sma_60":3976.75,"sma_120":4541.04},{"date":"2025-05-21","open":4380,"high":4585,"low":4175,"close":4265,"volume":135819,"rsi_14":51.61,"sma_20":4048.75,"sma_60":3976.58,"sma_120":4515.33},{"date":"2025-05-22","open":4265,"high":4445,"low":3925,"close":4060,"volume":153827,"rsi_14":47.8,"sma_20":4053.25,"sma_60":3973.0,"sma_120":4486.67},{"date":"2025-05-23","open":4060,"high":4295,"low":3985,"close":4230,"volume":111282,"rsi_14":51.0,"sma_20":4034.75,"sma_60":3972.58,"sma_120":4458.17},{"date":"2025-05-26","open":4190,"high":4375,"low":4110,"close":4255,"volume":70367,"rsi_14":56.65,"sma_20":4012.75,"sma_60":3972.5,"sma_120":4433.04},{"date":"2025-05-27","open":4255,"high":4400,"low":3860,"close":4000,"volume":307424,"rsi_14":53.16,"sma_20":3974.5,"sma_60":3967.0,"sma_120":4408.54},{"date":"2025-05-28","open":4030,"high":4100,"low":3600,"close":3695,"volume":200385,"rsi_14":53.34,"sma_20":3942.5,"sma_60":3957.08,"sma_120":4381.33},{"date":"2025-05-29","open":3695,"high":3860,"low":3635,"close":3845,"volume":137790,"rsi_14":55.81,"sma_20":3925.75,"sma_60":3947.25,"sma_120":4353.71},{"date":"2025-05-30","open":3845,"high":3900,"low":3350,"close":3480,"volume":403808,"rsi_14":52.06,"sma_20":3890.5,"sma_60":3931.42,"sma_120":4323.21},{"date":"2025-06-02","open":3490,"high":3950,"low":3435,"close":3755,"volume":318229,"rsi_14":55.85,"sma_20":3869.75,"sma_60":3917.67,"sma_120":4297.67},{"date":"2025-06-04","open":3755,"high":3805,"low":3645,"close":3750,"volume":80482,"rsi_14":55.14,"sma_20":3862.75,"sma_60":3903.5,"sma_120":4277.42},{"date":"2025-06-05","open":3750,"high":3810,"low":3600,"close":3600,"volume":115982,"rsi_14":34.72,"sma_20":3852.0,"sma_60":3889.33,"sma_120":4265.0},{"date":"2025-06-09","open":3600,"high":3760,"low":3600,"close":3660,"volume":104783,"rsi_14":42.12,"sma_20":3860.0,"sma_60":3879.0,"sma_120":4257.58},{"date":"2025-06-10","open":3685,"high":4180,"low":3640,"close":4110,"volume":453112,"rsi_14":46.4,"sma_20":3891.0,"sma_60":3875.92,"sma_120":4254.46},{"date":"2025-06-11","open":4130,"high":4155,"low":3935,"close":3965,"volume":222178,"rsi_14":43.21,"sma_20":3922.0,"sma_60":3867.83,"sma_120":4253.83},{"date":"2025-06-12","open":3960,"high":4115,"low":3910,"close":4115,"volume":73443,"rsi_14":47.23,"sma_20":3960.75,"sma_60":3864.17,"sma_120":4255.04},{"date":"2025-06-13","open":4150,"high":4280,"low":3935,"close":4170,"volume":213101,"rsi_14":52.15,"sma_20":3999.75,"sma_60":3862.58,"sma_120":4253.96},{"date":"2025-06-16","open":4170,"high":4170,"low":3800,"close":3930,"volume":244266,"rsi_14":44.3,"sma_20":3976.0,"sma_60":3861.25,"sma_120":4242.62},{"date":"2025-06-17","open":3950,"high":4010,"low":3805,"close":3985,"volume":107556,"rsi_14":44.92,"sma_20":3974.0,"sma_60":3858.83,"sma_120":4236.96},{"date":"2025-06-18","open":3995,"high":4035,"low":3655,"close":3735,"volume":214449,"rsi_14":45.01,"sma_20":3946.25,"sma_60":3852.08,"sma_120":4219.75},{"date":"2025-06-19","open":3735,"high":3800,"low":3670,"close":3685,"volume":62388,"rsi_14":49.79,"sma_20":3914.5,"sma_60":3844.67,"sma_120":4201.38},{"date":"2025-06-20","open":3685,"high":3755,"low":3480,"close":3610,"volume":220162,"rsi_14":44.95,"sma_20":3881.75,"sma_60":3837.5,"sma_120":4182.12},{"date":"2025-06-23","open":3540,"high":3560,"low":3460,"close":3500,"volume":97028,"rsi_14":50.48,"sma_20":3853.75,"sma_60":3828.0,"sma_120":4164.46},{"date":"2025-06-24","open":3490,"high":3560,"low":3225,"close":3330,"volume":220646,"rsi_14":39.19,"sma_20":3808.75,"sma_60":3814.92,"sma_120":4147.21},{"date":"2025-06-25","open":3390,"high":3565,"low":3360,"close":3435,"volume":92483,"rsi_14":42.37,"sma_20":3767.75,"sma_60":3806.25,"sma_120":4130.17},{"date":"2025-06-26","open":3485,"high":3540,"low":3340,"close":3350,"volume":76291,"rsi_14":43.75,"sma_20":3735.25,"sma_60":3798.58,"sma_120":4114.17},{"date":"2025-06-27","open":3400,"high":3450,"low":3070,"close":3165,"volume":134088,"rsi_14":38.35,"sma_20":3708.75,"sma_60":3787.58,"sma_120":4098.88},{"date":"2025-06-30","open":3170,"high":3320,"low":3065,"close":3160,"volume":102767,"rsi_14":21.73,"sma_20":3674.5,"sma_60":3781.75,"sma_120":4086.88},{"date":"2025-07-01","open":3160,"high":3215,"low":3075,"close":3085,"volume":130852,"rsi_14":22.67,"sma_20":3654.75,"sma_60":3774.42,"sma_120":4073.75},{"date":"2025-07-02","open":3090,"high":3115,"low":3020,"close":3060,"volume":65836,"rsi_14":14.48,"sma_20":3620.0,"sma_60":3768.42,"sma_120":4061.46},{"date":"2025-07-03","open":3035,"high":3160,"low":3035,"close":3060,"volume":40349,"rsi_14":11.19,"sma_20":3585.5,"sma_60":3763.75,"sma_120":4047.67},{"date":"2025-07-04","open":3060,"high":3175,"low":2975,"close":3000,"volume":104795,"rsi_14":12.8,"sma_20":3555.5,"sma_60":3756.08,"sma_120":4031.96},{"date":"2025-07-07","open":2975,"high":3045,"low":2955,"close":3000,"volume":49701,"rsi_14":8.79,"sma_20":3522.5,"sma_60":3749.58,"sma_120":4018.17},{"date":"2025-07-08","open":3000,"high":3065,"low":2970,"close":3010,"volume":67625,"rsi_14":12.04,"sma_20":3467.5,"sma_60":3747.08,"sma_120":4004.42},{"date":"2025-07-09","open":3030,"high":3050,"low":2990,"close":3020,"volume":95136,"rsi_14":13.66,"sma_20":3420.25,"sma_60":3746.58,"sma_120":3989.17},{"date":"2025-07-10","open":3045,"high":3110,"low":3000,"close":3030,"volume":121727,"rsi_14":15.88,"sma_20":3366.0,"sma_60":3743.58,"sma_120":3974.88},{"date":"2025-07-11","open":3035,"high":3070,"low":2975,"close":2985,"volume":117929,"rsi_14":17.2,"sma_20":3306.75,"sma_60":3740.0,"sma_120":3960.88},{"date":"2025-07-14","open":3015,"high":3020,"low":2900,"close":3000,"volume":87934,"rsi_14":23.81,"sma_20":3260.25,"sma_60":3728.0,"sma_120":3948.54},{"date":"2025-07-15","open":3000,"high":3045,"low":2975,"close":3015,"volume":54657,"rsi_14":11.11,"sma_20":3211.75,"sma_60":3714.58,"sma_120":3934.92},{"date":"2025-07-16","open":3030,"high":3030,"low":2930,"close":2985,"volume":43624,"rsi_14":12.37,"sma_20":3174.25,"sma_60":3702.58,"sma_120":3920.79},{"date":"2025-07-17","open":2985,"high":3040,"low":2960,"close":2995,"volume":81965,"rsi_14":22.58,"sma_20":3139.75,"sma_60":3691.92,"sma_120":3907.21},{"date":"2025-07-18","open":3000,"high":3055,"low":2970,"close":2990,"volume":43679,"rsi_14":22.58,"sma_20":3108.75,"sma_60":3679.75,"sma_120":3893.71},{"date":"2025-07-21","open":2955,"high":3012,"low":2945,"close":2970,"volume":31698,"rsi_14":27.45,"sma_20":3082.25,"sma_60":3663.08,"sma_120":3880.0},{"date":"2025-07-22","open":2970,"high":3250,"low":2945,"close":3055,"volume":158525,"rsi_14":49.21,"sma_20":3068.5,"sma_60":3637.33,"sma_120":3866.5},{"date":"2025-07-23","open":3055,"high":3070,"low":2975,"close":2985,"volume":74232,"rsi_14":40.26,"sma_20":3046.0,"sma_60":3608.83,"sma_120":3852.96},{"date":"2025-07-24","open":3015,"high":3015,"low":2880,"close":2900,"volume":90583,"rsi_14":37.8,"sma_20":3023.5,"sma_60":3577.75,"sma_120":3840.21},{"date":"2025-07-25","open":2960,"high":2960,"low":2810,"close":2840,"volume":68465,"rsi_14":32.98,"sma_20":3007.25,"sma_60":3552.83,"sma_120":3826.0},{"date":"2025-07-28","open":2840,"high":2860,"low":2805,"close":2815,"volume":50294,"rsi_14":29.9,"sma_20":2990.0,"sma_60":3530.08,"sma_120":3811.58},{"date":"2025-07-29","open":2870,"high":2870,"low":2755,"close":2790,"volume":72284,"rsi_14":27.0,"sma_20":2975.25,"sma_60":3506.83,"sma_120":3798.42},{"date":"2025-07-30","open":2790,"high":2795,"low":2700,"close":2795,"volume":89288,"rsi_14":26.26,"sma_20":2962.0,"sma_60":3483.92,"sma_120":3784.25},{"date":"2025-07-31","open":2795,"high":2795,"low":2730,"close":2750,"volume":39212,"rsi_14":26.26,"sma_20":2946.5,"sma_60":3464.92,"sma_120":3770.46},{"date":"2025-08-01","open":2750,"high":2750,"low":2440,"close":2510,"volume":208440,"rsi_14":15.97,"sma_20":2922.0,"sma_60":3443.17,"sma_120":3754.88},{"date":"2025-08-04","open":2645,"high":2940,"low":2535,"close":2730,"volume":319174,"rsi_14":34.59,"sma_20":2908.5,"sma_60":3430.33,"sma_120":3741.12},{"date":"2025-08-05","open":2730,"high":2960,"low":2690,"close":2815,"volume":73880,"rsi_14":41.33,"sma_20":2898.75,"sma_60":3419.08,"sma_120":3728.0},{"date":"2025-08-06","open":2815,"high":2860,"low":2700,"close":2860,"volume":15130,"rsi_14":43.35,"sma_20":2890.75,"sma_60":3411.0,"sma_120":3714.71},{"date":"2025-08-07","open":2835,"high":2855,"low":2735,"close":2735,"volume":46604,"rsi_14":38.77,"sma_20":2876.0,"sma_60":3400.92,"sma_120":3699.75},{"date":"2025-08-08","open":2735,"high":2790,"low":2720,"close":2750,"volume":14256,"rsi_14":40.27,"sma_20":2864.25,"sma_60":3390.25,"sma_120":3684.75},{"date":"2025-08-11","open":2865,"high":2865,"low":2720,"close":2770,"volume":28198,"rsi_14":36.62,"sma_20":2852.75,"sma_60":3363.0,"sma_120":3671.29},{"date":"2025-08-12","open":2740,"high":2820,"low":2685,"close":2685,"volume":37801,"rsi_14":36.11,"sma_20":2836.25,"sma_60":3340.67,"sma_120":3658.08},{"date":"2025-08-13","open":2730,"high":2820,"low":2660,"close":2760,"volume":56507,"rsi_14":43.46,"sma_20":2825.0,"sma_60":3315.17,"sma_120":3645.54},{"date":"2025-08-14","open":2725,"high":2845,"low":2685,"close":2690,"volume":63144,"rsi_14":43.06,"sma_20":2809.75,"sma_60":3288.0,"sma_120":3632.38},{"date":"2025-08-18","open":2690,"high":3055,"low":2690,"close":2825,"volume":285454,"rsi_14":50.42,"sma_20":2801.5,"sma_60":3264.0,"sma_120":3620.29},{"date":"2025-08-19","open":2850,"high":2860,"low":2755,"close":2775,"volume":29962,"rsi_14":49.38,"sma_20":2791.75,"sma_60":3242.58,"sma_120":3607.79},{"date":"2025-08-20","open":2735,"high":2770,"low":2710,"close":2720,"volume":30167,"rsi_14":47.04,"sma_20":2775.0,"sma_60":3217.42,"sma_120":3595.0},{"date":"2025-08-21","open":2715,"high":2785,"low":2715,"close":2740,"volume":49148,"rsi_14":49.6,"sma_20":2762.75,"sma_60":3192.17,"sma_120":3582.33},{"date":"2025-08-22","open":2720,"high":2780,"low":2710,"close":2740,"volume":20211,"rsi_14":61.5,"sma_20":2754.75,"sma_60":3171.17,"sma_120":3569.08},{"date":"2025-08-25","open":2740,"high":2835,"low":2570,"close":2695,"volume":102371,"rsi_14":47.88,"sma_20":2747.5,"sma_60":3154.5,"sma_120":3555.79},{"date":"2025-08-26","open":2695,"high":2720,"low":2645,"close":2695,"volume":34475,"rsi_14":41.89,"sma_20":2741.5,"sma_60":3135.33,"sma_120":3541.29},{"date":"2025-08-27","open":2675,"high":2705,"low":2605,"close":2675,"volume":24101,"rsi_14":37.06,"sma_20":2735.75,"sma_60":3121.92,"sma_120":3526.67},{"date":"2025-08-28","open":2710,"high":2710,"low":2610,"close":2685,"volume":19075,"rsi_14":45.83,"sma_20":2730.25,"sma_60":3104.08,"sma_120":3510.88},{"date":"2025-08-29","open":2650,"high":2730,"low":2625,"close":2730,"volume":40662,"rsi_14":48.41,"sma_20":2729.25,"sma_60":3087.08,"sma_120":3495.29},{"date":"2025-09-01","open":2720,"high":2770,"low":2615,"close":2695,"volume":38681,"rsi_14":44.19,"sma_20":2738.5,"sma_60":3072.0,"sma_120":3480.67},{"date":"2025-09-02","open":2695,"high":2705,"low":2630,"close":2660,"volume":24212,"rsi_14":47.9,"sma_20":2735.0,"sma_60":3055.33,"sma_120":3467.17},{"date":"2025-09-03","open":2695,"high":2720,"low":2625,"close":2665,"volume":42608,"rsi_14":40.95,"sma_20":2727.5,"sma_60":3031.25,"sma_120":3453.58},{"date":"2025-09-04","open":2640,"high":2730,"low":2640,"close":2675,"volume":19961,"rsi_14":48.39,"sma_20":2718.25,"sma_60":3009.75,"sma_120":3438.79},{"date":"2025-09-05","open":2650,"high":2710,"low":2625,"close":2630,"volume":24566,"rsi_14":24.0,"sma_20":2713.0,"sma_60":2985.0,"sma_120":3424.58},{"date":"2025-09-08","open":2630,"high":2850,"low":2600,"close":2770,"volume":54308,"rsi_14":49.46,"sma_20":2714.0,"sma_60":2961.67,"sma_120":3412.12},{"date":"2025-09-09","open":2765,"high":2785,"low":2655,"close":2670,"volume":89745,"rsi_14":45.1,"sma_20":2709.0,"sma_60":2940.67,"sma_120":3400.96},{"date":"2025-09-10","open":2740,"high":2740,"low":2600,"close":2670,"volume":50028,"rsi_14":42.86,"sma_20":2708.25,"sma_60":2918.75,"sma_120":3388.79},{"date":"2025-09-11","open":2645,"high":2670,"low":2635,"close":2670,"volume":22940,"rsi_14":42.86,"sma_20":2703.75,"sma_60":2901.0,"sma_120":3376.54},{"date":"2025-09-12","open":2685,"high":2685,"low":2600,"close":2645,"volume":46953,"rsi_14":44.68,"sma_20":2701.5,"sma_60":2883.67,"sma_120":3364.17},{"date":"2025-09-15","open":2650,"high":2650,"low":2520,"close":2530,"volume":105106,"rsi_14":35.9,"sma_20":2686.75,"sma_60":2865.67,"sma_120":3351.58},{"date":"2025-09-16","open":2530,"high":2565,"low":2500,"close":2535,"volume":41524,"rsi_14":37.72,"sma_20":2674.75,"sma_60":2849.58,"sma_120":3338.79},{"date":"2025-09-17","open":2515,"high":2620,"low":2480,"close":2535,"volume":107061,"rsi_14":36.61,"sma_20":2665.5,"sma_60":2836.33,"sma_120":3325.62},{"date":"2025-09-18","open":2540,"high":2560,"low":2480,"close":2485,"volume":61808,"rsi_14":28.32,"sma_20":2652.75,"sma_60":2820.5,"sma_120":3313.38},{"date":"2025-09-19","open":2485,"high":2505,"low":2380,"close":2460,"volume":70623,"rsi_14":28.83,"sma_20":2638.75,"sma_60":2805.67,"sma_120":3302.12},{"date":"2025-09-22","open":2460,"high":2470,"low":2365,"close":2405,"volume":101909,"rsi_14":27.83,"sma_20":2624.25,"sma_60":2793.0,"sma_120":3290.29},{"date":"2025-09-23","open":2400,"high":2430,"low":2380,"close":2430,"volume":36239,"rsi_14":30.25,"sma_20":2611.0,"sma_60":2780.83,"sma_120":3281.29},{"date":"2025-09-24","open":2455,"high":2465,"low":2415,"close":2455,"volume":21732,"rsi_14":31.97,"sma_20":2600.0,"sma_60":2770.33,"sma_120":3272.38},{"date":"2025-09-25","open":2455,"high":2460,"low":2355,"close":2380,"volume":88908,"rsi_14":30.47,"sma_20":2584.75,"sma_60":2759.0,"sma_120":3263.71},{"date":"2025-09-26","open":2400,"high":2400,"low":2260,"close":2320,"volume":72855,"rsi_14":9.82,"sma_20":2564.25,"sma_60":2746.67,"sma_120":3255.21},{"date":"2025-09-29","open":2375,"high":2450,"low":2320,"close":2365,"volume":46548,"rsi_14":19.8,"sma_20":2547.75,"sma_60":2736.08,"sma_120":3246.08},{"date":"2025-09-30","open":2335,"high":2910,"low":2330,"close":2495,"volume":918274,"rsi_14":36.22,"sma_20":2539.5,"sma_60":2727.67,"sma_120":3238.62},{"date":"2025-10-01","open":2525,"high":2770,"low":2450,"close":2565,"volume":296027,"rsi_14":42.55,"sma_20":2534.5,"sma_60":2720.25,"sma_120":3233.67},{"date":"2025-10-02","open":2565,"high":2820,"low":2565,"close":2770,"volume":313987,"rsi_14":57.3,"sma_20":2539.5,"sma_60":2716.17,"sma_120":3231.38},{"date":"2025-10-10","open":2800,"high":3605,"low":2720,"close":3605,"volume":2511774,"rsi_14":83.49,"sma_20":2588.25,"sma_60":2725.75,"sma_120":3234.67},{"date":"2025-10-13","open":3840,"high":4050,"low":3315,"close":3350,"volume":2534547,"rsi_14":71.97,"sma_20":2617.25,"sma_60":2731.83,"sma_120":3235.92},{"date":"2025-10-14","open":3370,"high":3400,"low":3145,"close":3215,"volume":443132,"rsi_14":67.09,"sma_20":2644.5,"sma_60":2735.42,"sma_120":3231.71},{"date":"2025-10-15","open":3215,"high":3235,"low":3000,"close":3120,"volume":345297,"rsi_14":65.6,"sma_20":2667.0,"sma_60":2737.17,"sma_120":3225.88},{"date":"2025-10-16","open":3115,"high":3220,"low":3045,"close":3090,"volume":354510,"rsi_14":65.44,"sma_20":2688.0,"sma_60":2738.92,"sma_120":3220.75},{"date":"2025-10-17","open":3100,"high":3595,"low":3100,"close":3155,"volume":930795,"rsi_14":68.29,"sma_20":2713.5,"sma_60":2741.58,"sma_120":3216.75},{"date":"2025-10-20","open":3150,"high":3150,"low":2840,"close":2980,"volume":255631,"rsi_14":62.5,"sma_20":2736.0,"sma_60":2741.42,"sma_120":3210.58},{"date":"2025-10-21","open":3015,"high":3015,"low":2830,"close":2920,"volume":145408,"rsi_14":60.4,"sma_20":2755.25,"sma_60":2740.58,"sma_120":3201.83},{"date":"2025-10-22","open":2930,"high":3070,"low":2820,"close":3000,"volume":150127,"rsi_14":63.84,"sma_20":2778.5,"sma_60":2739.67,"sma_120":3188.5},{"date":"2025-10-23","open":2990,"high":3470,"low":2985,"close":3265,"volume":711133,"rsi_14":69.33,"sma_20":2817.5,"sma_60":2744.33,"sma_120":3176.58},{"date":"2025-10-24","open":3245,"high":3405,"low":3065,"close":3100,"volume":242231,"rsi_14":64.33,"sma_20":2849.5,"sma_60":2747.67,"sma_120":3162.71},{"date":"2025-10-27","open":3070,"high":3110,"low":3005,"close":3005,"volume":119721,"rsi_14":60.08,"sma_20":2879.5,"sma_60":2750.42,"sma_120":3151.62},{"date":"2025-10-28","open":3005,"high":3075,"low":2960,"close":3070,"volume":74147,"rsi_14":60.0,"sma_20":2911.5,"sma_60":2754.67,"sma_120":3142.38},{"date":"2025-10-29","open":3030,"high":3030,"low":2915,"close":2925,"volume":108841,"rsi_14":53.05,"sma_20":2935.0,"sma_60":2756.92,"sma_120":3131.88},{"date":"2025-10-30","open":2925,"high":2985,"low":2780,"close":2785,"volume":107821,"rsi_14":26.84,"sma_20":2955.25,"sma_60":2756.75,"sma_120":3120.33},{"date":"2025-10-31","open":2800,"high":2940,"low":2795,"close":2875,"volume":68450,"rsi_14":35.2,"sma_20":2983.0,"sma_60":2758.83,"sma_120":3111.88},{"date":"2025-11-03","open":2875,"high":2915,"low":2792,"close":2805,"volume":72764,"rsi_14":36.69,"sma_20":3005.0,"sma_60":2763.75,"sma_120":3103.46},{"date":"2025-11-04","open":2805,"high":2935,"low":2780,"close":2860,"volume":47852,"rsi_14":41.33,"sma_20":3023.25,"sma_60":2765.92,"sma_120":3098.12},{"date":"2025-11-05","open":2860,"high":2975,"low":2780,"close":2975,"volume":87420,"rsi_14":46.37,"sma_20":3043.75,"sma_60":2768.58,"sma_120":3093.83},{"date":"2025-11-06","open":2995,"high":2995,"low":2815,"close":2840,"volume":76483,"rsi_14":40.48,"sma_20":3047.0,"sma_60":2768.25,"sma_120":3089.62},{"date":"2025-11-07","open":2835,"high":2945,"low":2815,"close":2865,"volume":49615,"rsi_14":46.18,"sma_20":3010.0,"sma_60":2770.42,"sma_120":3085.67},{"date":"2025-11-10","open":2875,"high":2920,"low":2810,"close":2820,"volume":51222,"rsi_14":46.64,"sma_20":2983.5,"sma_60":2771.58,"sma_120":3080.92},{"date":"2025-11-11","open":2825,"high":2880,"low":2765,"close":2780,"volume":55925,"rsi_14":42.41,"sma_20":2961.75,"sma_60":2771.75,"sma_120":3067.38},{"date":"2025-11-12","open":2780,"high":2945,"low":2775,"close":2930,"volume":49047,"rsi_14":37.45,"sma_20":2952.25,"sma_60":2775.83,"sma_120":3058.25},{"date":"2025-11-13","open":2930,"high":3215,"low":2815,"close":3175,"volume":173110,"rsi_14":52.65,"sma_20":2956.5,"sma_60":2782.75,"sma_120":3048.96},{"date":"2025-11-14","open":3185,"high":3325,"low":2990,"close":3085,"volume":270351,"rsi_14":52.84,"sma_20":2953.0,"sma_60":2789.33,"sma_120":3038.67},{"date":"2025-11-17","open":3040,"high":3450,"low":3040,"close":3395,"volume":268265,"rsi_14":59.82,"sma_20":2973.75,"sma_60":2798.83,"sma_120":3031.42},{"date":"2025-11-18","open":3400,"high":3400,"low":3235,"close":3265,"volume":97423,"rsi_14":60.37,"sma_20":2991.0,"sma_60":2807.0,"sma_120":3024.79},{"date":"2025-11-19","open":3245,"high":3380,"low":3215,"close":3265,"volume":96031,"rsi_14":66.0,"sma_20":3004.25,"sma_60":2816.08,"sma_120":3016.75},{"date":"2025-11-20","open":3265,"high":3320,"low":3180,"close":3290,"volume":38831,"rsi_14":64.46,"sma_20":3005.5,"sma_60":2825.25,"sma_120":3008.71},{"date":"2025-11-21","open":3205,"high":3255,"low":3100,"close":3120,"volume":46830,"rsi_14":60.26,"sma_20":3006.5,"sma_60":2831.58,"sma_120":3001.38},{"date":"2025-11-24","open":3120,"high":3455,"low":3120,"close":3360,"volume":161508,"rsi_14":64.53,"sma_20":3024.25,"sma_60":2842.67,"sma_120":2998.58},{"date":"2025-11-25","open":3360,"high":3562,"low":3300,"close":3410,"volume":224815,"rsi_14":63.14,"sma_20":3041.25,"sma_60":2854.58,"sma_120":2994.96},{"date":"2025-11-26","open":3410,"high":3450,"low":3325,"close":3405,"volume":74908,"rsi_14":68.52,"sma_20":3065.25,"sma_60":2866.75,"sma_120":2994.33},{"date":"2025-11-27","open":3405,"high":3455,"low":3205,"close":3330,"volume":87509,"rsi_14":64.76,"sma_20":3092.5,"sma_60":2877.5,"sma_120":2990.79},{"date":"2025-11-28","open":3375,"high":3520,"low":3330,"close":3365,"volume":81820,"rsi_14":67.41,"sma_20":3117.0,"sma_60":2888.08,"sma_120":2987.58},{"date":"2025-12-01","open":3450,"high":3450,"low":3335,"close":3400,"volume":58311,"rsi_14":69.87,"sma_20":3146.75,"sma_60":2899.83,"sma_120":2985.92},{"date":"2025-12-02","open":3375,"high":3520,"low":3320,"close":3415,"volume":60663,"rsi_14":67.02,"sma_20":3174.5,"sma_60":2912.42,"sma_120":2983.88},{"date":"2025-12-03","open":3415,"high":3520,"low":3410,"close":3490,"volume":55751,"rsi_14":62.55,"sma_20":3200.25,"sma_60":2926.17,"sma_120":2978.71},{"date":"2025-12-04","open":3520,"high":3560,"low":3325,"close":3515,"volume":120223,"rsi_14":68.07,"sma_20":3234.0,"sma_60":2940.17,"sma_120":2974.96},{"date":"2025-12-05","open":3515,"high":3535,"low":3365,"close":3410,"volume":81208,"rsi_14":50.76,"sma_20":3261.25,"sma_60":2953.17,"sma_120":2969.08},{"date":"2025-12-08","open":3385,"high":3420,"low":3270,"close":3270,"volume":62715,"rsi_14":50.25,"sma_20":3283.75,"sma_60":2961.5,"sma_120":2961.58},{"date":"2025-12-09","open":3250,"high":4130,"low":3245,"close":3805,"volume":1531864,"rsi_14":67.65,"sma_20":3335.0,"sma_60":2980.42,"sma_120":2960.54},{"date":"2025-12-10","open":3805,"high":4080,"low":3580,"close":3600,"volume":551589,"rsi_14":59.06,"sma_20":3368.5,"sma_60":2995.92,"sma_120":2957.33},{"date":"2025-12-11","open":3705,"high":4005,"low":3675,"close":3900,"volume":509016,"rsi_14":71.2,"sma_20":3404.75,"sma_60":3016.42,"sma_120":2958.71},{"date":"2025-12-12","open":3915,"high":4010,"low":3830,"close":3905,"volume":391964,"rsi_14":66.98,"sma_20":3445.75,"sma_60":3037.42,"sma_120":2960.54},{"date":"2025-12-15","open":3975,"high":5050,"low":3965,"close":4000,"volume":4704741,"rsi_14":67.88,"sma_20":3476.0,"sma_60":3061.92,"sma_120":2963.79},{"date":"2025-12-16","open":4120,"high":5190,"low":4025,"close":4700,"volume":7564868,"rsi_14":77.61,"sma_20":3547.75,"sma_60":3098.0,"sma_120":2973.79},{"date":"2025-12-17","open":4860,"high":5470,"low":4720,"close":5140,"volume":3577865,"rsi_14":83.39,"sma_20":3641.5,"sma_60":3141.42,"sma_120":2988.88},{"date":"2025-12-18","open":5300,"high":5650,"low":4850,"close":5160,"volume":1938649,"rsi_14":83.3,"sma_20":3735.0,"sma_60":3186.0,"sma_120":3003.25},{"date":"2025-12-19","open":5160,"high":6700,"low":5150,"close":6250,"volume":5920798,"rsi_14":88.0,"sma_20":3891.5,"sma_60":3249.17,"sma_120":3027.42},{"date":"2025-12-22","open":6640,"high":8120,"low":6640,"close":8120,"volume":525629,"rsi_14":91.97,"sma_20":4129.5,"sma_60":3344.42,"sma_120":3068.71},{"date":"2025-12-23","open":9240,"high":10550,"low":6680,"close":6680,"volume":1654984,"rsi_14":72.88,"sma_20":4293.0,"sma_60":3415.25,"sma_120":3098.04},{"date":"2025-12-24","open":7020,"high":8000,"low":7020,"close":8000,"volume":820013,"rsi_14":77.13,"sma_20":4522.75,"sma_60":3507.67,"sma_120":3139.0},{"date":"2025-12-26","open":8970,"high":9860,"low":8410,"close":8910,"volume":2541247,"rsi_14":80.32,"sma_20":4801.75,"sma_60":3616.5,"sma_120":3187.75},{"date":"2025-12-29","open":9610,"high":9700,"low":8920,"close":9220,"volume":1101405,"rsi_14":82.2,"sma_20":5094.5,"sma_60":3731.5,"sma_120":3239.08},{"date":"2025-12-30","open":9300,"high":9530,"low":8040,"close":8990,"volume":1402004,"rsi_14":79.02,"sma_20":5374.0,"sma_60":3841.92,"sma_120":3289.0},{"date":"2026-01-02","open":9110,"high":9460,"low":8970,"close":9110,"volume":734796,"rsi_14":81.13,"sma_20":5658.75,"sma_60":3952.17,"sma_120":3339.92},{"date":"2026-01-05","open":9200,"high":9380,"low":8290,"close":9100,"volume":795519,"rsi_14":80.37,"sma_20":5939.25,"sma_60":4061.08,"sma_120":3390.67},{"date":"2026-01-06","open":9100,"high":9120,"low":8570,"close":8820,"volume":472288,"rsi_14":77.82,"sma_20":6204.5,"sma_60":4161.83,"sma_120":3439.0},{"date":"2026-01-07","open":8770,"high":8810,"low":8210,"close":8250,"volume":597947,"rsi_14":72.82,"sma_20":6446.5,"sma_60":4239.25,"sma_120":3482.5},{"date":"2026-01-08","open":8250,"high":8420,"low":7660,"close":7940,"volume":545215,"rsi_14":68.16,"sma_20":6680.0,"sma_60":4315.75,"sma_120":3523.79},{"date":"2026-01-09","open":7940,"high":8610,"low":7940,"close":8200,"volume":847977,"rsi_14":67.51,"sma_20":6899.75,"sma_60":4398.83,"sma_120":3567.12},{"date":"2026-01-12","open":8200,"high":8680,"low":7850,"close":7960,"volume":755188,"rsi_14":65.62,"sma_20":7117.75,"sma_60":4479.5,"sma_120":3608.33},{"date":"2026-01-13","open":8010,"high":8170,"low":7470,"close":7600,"volume":694970,"rsi_14":58.2,"sma_20":7302.75,"sma_60":4554.67,"sma_120":3646.79},{"date":"2026-01-14","open":7620,"high":8050,"low":6990,"close":7140,"volume":1085486,"rsi_14":42.82,"sma_20":7464.5,"sma_60":4621.08,"sma_120":3681.33},{"date":"2026-01-15","open":7140,"high":8180,"low":7000,"close":7820,"volume":1686246,"rsi_14":59.41,"sma_20":7655.5,"sma_60":4701.75,"sma_120":3721.58},{"date":"2026-01-16","open":7820,"high":9500,"low":7500,"close":8980,"volume":2804085,"rsi_14":50.7,"sma_20":8061.5,"sma_60":4902.42,"sma_120":3771.67},{"date":"2026-01-19","open":9050,"high":9640,"low":8610,"close":9420,"volume":2048251,"rsi_14":51.95,"sma_20":8274.5,"sma_60":5005.0,"sma_120":3824.71},{"date":"2026-01-20","open":9690,"high":11200,"low":9190,"close":9270,"volume":2450104,"rsi_14":52.78,"sma_20":8425.5,"sma_60":5107.83,"sma_120":3877.08},{"date":"2026-01-21","open":9200,"high":9200,"low":8580,"close":8680,"volume":938913,"rsi_14":46.1,"sma_20":8453.5,"sma_60":5202.42,"sma_120":3925.25},{"date":"2026-01-22","open":8780,"high":9160,"low":8160,"close":8300,"volume":838720,"rsi_14":43.2,"sma_20":8534.5,"sma_60":5289.58,"sma_120":3970.75},{"date":"2026-01-23","open":8300,"high":8640,"low":7950,"close":8030,"volume":606506,"rsi_14":43.27,"sma_20":8536.0,"sma_60":5374.67,"sma_120":4014.21},{"date":"2026-01-26","open":8030,"high":8190,"low":7480,"close":7890,"volume":692641,"rsi_14":46.69,"sma_20":8485.0,"sma_60":5459.75,"sma_120":4056.71},{"date":"2026-01-27","open":7900,"high":7980,"low":7610,"close":7800,"volume":413262,"rsi_14":48.66,"sma_20":8414.0,"sma_60":5541.83,"sma_120":4098.42},{"date":"2026-01-28","open":7830,"high":8370,"low":7830,"close":8250,"volume":602021,"rsi_14":50.46,"sma_20":8377.0,"sma_60":5632.58,"sma_120":4144.25},{"date":"2026-01-29","open":8250,"high":8280,"low":7810,"close":7980,"volume":492339,"rsi_14":50.18,"sma_20":8320.5,"sma_60":5717.92,"sma_120":4189.83},{"date":"2026-01-30","open":7980,"high":8060,"low":7520,"close":7680,"volume":428233,"rsi_14":50.74,"sma_20":8249.5,"sma_60":5796.33,"sma_120":4231.08},{"date":"2026-02-02","open":7680,"high":7950,"low":7500,"close":7540,"volume":368057,"rsi_14":53.95,"sma_20":8185.5,"sma_60":5874.67,"sma_120":4270.46},{"date":"2026-02-03","open":7550,"high":7840,"low":7460,"close":7550,"volume":293315,"rsi_14":46.92,"sma_20":8150.5,"sma_60":5952.75,"sma_120":4309.54},{"date":"2026-02-04","open":7550,"high":7560,"low":7190,"close":7400,"volume":380412,"rsi_14":26.63,"sma_20":8123.5,"sma_60":5926.42,"sma_120":4348.42},{"date":"2026-02-05","open":7400,"high":7800,"low":7200,"close":7300,"volume":398308,"rsi_14":25.86,"sma_20":8078.5,"sma_60":6001.08,"sma_120":4386.33},{"date":"2026-02-06","open":7300,"high":7300,"low":6600,"close":6800,"volume":335952,"rsi_14":12.99,"sma_20":8020.5,"sma_60":6068.08,"sma_120":4419.92},{"date":"2026-02-09","open":6920,"high":7120,"low":6800,"close":6980,"volume":189796,"rsi_14":17.93,"sma_20":7989.5,"sma_60":6135.58,"sma_120":4455.71},{"date":"2026-02-10","open":7010,"high":7230,"low":6750,"close":6940,"volume":273422,"rsi_14":21.19,"sma_20":7979.5,"sma_60":6198.33,"sma_120":4490.54},{"date":"2026-02-11","open":6940,"high":7150,"low":6760,"close":6810,"volume":240977,"rsi_14":23.1,"sma_20":7929.0,"sma_60":6260.42,"sma_120":4524.88},{"date":"2026-02-12","open":6810,"high":6850,"low":6420,"close":6620,"volume":272101,"rsi_14":23.79,"sma_20":7811.0,"sma_60":6314.17,"sma_120":4556.5},{"date":"2026-02-13","open":6620,"high":6620,"low":6310,"close":6410,"volume":213485,"rsi_14":23.19,"sma_20":7682.5,"sma_60":6366.58,"sma_120":4586.79},{"date":"2026-02-19","open":6410,"high":6490,"low":6060,"close":6330,"volume":413888,"rsi_14":23.27,"sma_20":7528.0,"sma_60":6417.67,"sma_120":4616.88},{"date":"2026-02-20","open":6320,"high":6320,"low":6100,"close":6250,"volume":241473,"rsi_14":7.98,"sma_20":7377.0,"sma_60":6467.0,"sma_120":4646.12},{"date":"2026-02-23","open":6250,"high":6480,"low":6060,"close":6210,"volume":303708,"rsi_14":8.84,"sma_20":7253.5,"sma_60":6518.5,"sma_120":4675.04},{"date":"2026-02-24","open":6210,"high":6450,"low":5830,"close":6060,"volume":2017138,"rsi_14":9.5,"sma_20":7141.5,"sma_60":6563.5,"sma_120":4703.08},{"date":"2026-02-25","open":6250,"high":7100,"low":6160,"close":6160,"volume":1318467,"rsi_14":14.8,"sma_20":7048.0,"sma_60":6609.33,"sma_120":4731.96},{"date":"2026-02-26","open":6260,"high":6270,"low":5660,"close":5710,"volume":782541,"rsi_14":11.67,"sma_20":6961.5,"sma_60":7933.83,"sma_120":6167.38},{"date":"2026-02-27","open":5710,"high":5740,"low":5400,"close":5480,"volume":504529,"rsi_14":11.29,"sma_20":6823.0,"sma_60":6683.58,"sma_120":4780.54},{"date":"2026-03-03","open":5210,"high":5300,"low":4915,"close":4915,"volume":608213,"rsi_14":9.51,"sma_20":6656.25,"sma_60":6709.42,"sma_120":4798.75},{"date":"2026-03-04","open":4840,"high":4840,"low":4290,"close":4435,"volume":501698,"rsi_14":9.57,"sma_20":6479.0,"sma_60":6726.67,"sma_120":4813.25},{"date":"2026-03-05","open":4565,"high":4920,"low":4550,"close":4875,"volume":364474,"rsi_14":16.95,"sma_20":6338.75,"sma_60":6751.0,"sma_120":4831.71},{"date":"2026-03-06","open":4875,"high":4880,"low":4455,"close":4640,"volume":315232,"rsi_14":15.98,"sma_20":6193.75,"sma_60":6770.17,"sma_120":4848.17},{"date":"2026-03-09","open":4460,"high":4470,"low":4140,"close":4380,"volume":239523,"rsi_14":15.38,"sma_20":6035.25,"sma_60":6784.58,"sma_120":4862.38},{"date":"2026-03-10","open":4500,"high":4600,"low":4370,"close":4525,"volume":170191,"rsi_14":19.77,"sma_20":5891.5,"sma_60":6803.17,"sma_120":4878.17},{"date":"2026-03-11","open":4530,"high":4945,"low":4525,"close":4650,"volume":461856,"rsi_14":23.96,"sma_20":5759.0,"sma_60":6826.17,"sma_120":4893.83},{"date":"2026-03-12","open":4655,"high":4655,"low":4445,"close":4630,"volume":216441,"rsi_14":24.4,"sma_20":5650.5,"sma_60":6839.92,"sma_120":4910.17},{"date":"2026-03-13","open":4600,"high":4790,"low":4455,"close":4740,"volume":235060,"rsi_14":27.46,"sma_20":5538.5,"sma_60":6858.92,"sma_120":4927.42},{"date":"2026-03-16","open":4740,"high":4750,"low":4620,"close":4650,"volume":139347,"rsi_14":27.06,"sma_20":5424.0,"sma_60":7169.83,"sma_120":6302.08},{"date":"2026-03-17","open":4700,"high":4760,"low":4605,"close":4685,"volume":190181,"rsi_14":29.07,"sma_20":5317.75,"sma_60":6884.42,"sma_120":4960.92},{"date":"2026-03-18","open":4695,"high":4825,"low":4600,"close":4670,"volume":139485,"rsi_14":26.72,"sma_20":5220.25,"sma_60":6895.58,"sma_120":4978.75},{"date":"2026-03-19","open":4655,"high":4655,"low":4450,"close":4535,"volume":108630,"rsi_14":29.64,"sma_20":5126.5,"sma_60":6892.83,"sma_120":4995.42},{"date":"2026-03-20","open":4535,"high":5690,"low":4525,"close":5360,"volume":1044709,"rsi_14":48.28,"sma_20":5078.0,"sma_60":6896.5,"sma_120":5018.96},{"date":"2026-03-23","open":5360,"high":5590,"low":4885,"close":4925,"volume":521208,"rsi_14":50.15,"sma_20":5011.75,"sma_60":6892.58,"sma_120":5039.29},{"date":"2026-03-24","open":5100,"high":5530,"low":5010,"close":5200,"volume":365513,"rsi_14":62.16,"sma_20":4961.25,"sma_60":6875.08,"sma_120":5062.12},{"date":"2026-03-25","open":5210,"high":5210,"low":4695,"close":4895,"volume":437668,"rsi_14":50.33,"sma_20":4903.0,"sma_60":6821.33,"sma_120":5082.88},{"date":"2026-03-26","open":4900,"high":5000,"low":4635,"close":4750,"volume":227117,"rsi_14":51.88,"sma_20":4832.5,"sma_60":6789.17,"sma_120":5102.21},{"date":"2026-03-27","open":4575,"high":4760,"low":4525,"close":4720,"volume":121871,"rsi_14":56.32,"sma_20":4783.0,"sma_60":6734.5,"sma_120":5121.08},{"date":"2026-03-30","open":4600,"high":4655,"low":4460,"close":4540,"volume":109579,"rsi_14":50.28,"sma_20":4736.0,"sma_60":6661.67,"sma_120":5139.08},{"date":"2026-03-31","open":4540,"high":4540,"low":4205,"close":4245,"volume":188494,"rsi_14":43.01,"sma_20":4702.5,"sma_60":6578.75,"sma_120":5155.12},{"date":"2026-04-01","open":4400,"high":4695,"low":4320,"close":4650,"volume":116851,"rsi_14":50.3,"sma_20":4713.25,"sma_60":6506.42,"sma_120":5174.17},{"date":"2026-04-02","open":4650,"high":4710,"low":3845,"close":3890,"volume":444326,"rsi_14":39.19,"sma_20":4664.0,"sma_60":6419.42,"sma_120":5185.79},{"date":"2026-04-03","open":4000,"high":4095,"low":3895,"close":3955,"volume":239566,"rsi_14":41.1,"sma_20":4629.75,"sma_60":6333.67,"sma_120":5197.38},{"date":"2026-04-06","open":3955,"high":4095,"low":3915,"close":3980,"volume":106782,"rsi_14":40.95,"sma_20":4609.75,"sma_60":6253.0,"sma_120":5207.42},{"date":"2026-04-07","open":3980,"high":4040,"low":3725,"close":3835,"volume":176664,"rsi_14":39.63,"sma_20":4575.25,"sma_60":6179.42,"sma_120":5209.33},{"date":"2026-04-08","open":3885,"high":4040,"low":3885,"close":4040,"volume":163994,"rsi_14":43.96,"sma_20":4544.75,"sma_60":6114.42,"sma_120":5215.08},{"date":"2026-04-09","open":4040,"high":4190,"low":3865,"close":3945,"volume":148806,"rsi_14":28.97,"sma_20":4510.5,"sma_60":6043.5,"sma_120":5221.17},{"date":"2026-04-10","open":3950,"high":4035,"low":3870,"close":4035,"volume":121019,"rsi_14":35.26,"sma_20":4475.25,"sma_60":5978.08,"sma_120":5228.79},{"date":"2026-04-13","open":4035,"high":4050,"low":3880,"close":3955,"volume":118162,"rsi_14":27.96,"sma_20":4440.5,"sma_60":5917.33,"sma_120":5236.0},{"date":"2026-04-14","open":3960,"high":4040,"low":3945,"close":3975,"volume":163060,"rsi_14":31.89,"sma_20":4405.0,"sma_60":5864.58,"sma_120":5242.83},{"date":"2026-04-15","open":4000,"high":4155,"low":3940,"close":4130,"volume":191642,"rsi_14":37.84,"sma_20":4378.0,"sma_60":5803.08,"sma_120":5252.42},{"date":"2026-04-16","open":4160,"high":4460,"low":4100,"close":4130,"volume":228507,"rsi_14":38.29,"sma_20":4357.75,"sma_60":5722.25,"sma_120":5262.5},{"date":"2026-04-17","open":4130,"high":4410,"low":4100,"close":4300,"volume":184486,"rsi_14":45.22,"sma_20":4304.75,"sma_60":5636.92,"sma_120":5273.33},{"date":"2026-04-20","open":4425,"high":4960,"low":4235,"close":4825,"volume":848438,"rsi_14":60.58,"sma_20":4299.75,"sma_60":5562.83,"sma_120":5286.33},{"date":"2026-04-21","open":4825,"high":5100,"low":4420,"close":4930,"volume":631953,"rsi_14":55.74,"sma_20":4286.25,"sma_60":5500.33,"sma_120":5301.58},{"date":"2026-04-22","open":4950,"high":5000,"low":4650,"close":4710,"volume":261438,"rsi_14":71.58,"sma_20":4277.0,"sma_60":5440.5,"sma_120":5315.79},{"date":"2026-04-23","open":4850,"high":5510,"low":4800,"close":5240,"volume":1290294,"rsi_14":77.17,"sma_20":4301.5,"sma_60":5394.0,"sma_120":5333.88},{"date":"2026-04-24","open":5270,"high":5400,"low":4950,"close":5050,"volume":519650,"rsi_14":71.15,"sma_20":4318.0,"sma_60":5346.67,"sma_120":5351.58},{"date":"2026-04-27","open":5200,"high":5850,"low":5160,"close":5580,"volume":1121891,"rsi_14":79.93,"sma_20":4370.0,"sma_60":5309.67,"sma_120":5374.88},{"date":"2026-04-28","open":5600,"high":5830,"low":5450,"close":5710,"volume":569446,"rsi_14":79.4,"sma_20":4443.25,"sma_60":5267.33,"sma_120":5398.5},{"date":"2026-04-29","open":5720,"high":5780,"low":5450,"close":5730,"volume":377014,"rsi_14":82.28,"sma_20":4497.25,"sma_60":5229.83,"sma_120":6585.08},{"date":"2026-04-30","open":5850,"high":6110,"low":5750,"close":5900,"volume":537327,"rsi_14":85.06,"sma_20":4614.25,"sma_60":4398.75,"sma_120":4688.42},{"date":"2026-05-04","open":6320,"high":6990,"low":5900,"close":6160,"volume":1740151,"rsi_14":86.45,"sma_20":4708.0,"sma_60":5177.17,"sma_120":5474.75},{"date":"2026-05-06","open":6340,"high":6870,"low":6230,"close":6670,"volume":1203133,"rsi_14":88.34,"sma_20":4842.5,"sma_60":5162.5,"sma_120":5506.67},{"date":"2026-05-07","open":6920,"high":6920,"low":6100,"close":6210,"volume":584048,"rsi_14":77.23,"sma_20":4961.25,"sma_60":5142.67,"sma_120":5534.54},{"date":"2026-05-08","open":6250,"high":6450,"low":5700,"close":5980,"volume":671112,"rsi_14":72.84,"sma_20":5058.25,"sma_60":5120.67,"sma_120":5560.88},{"date":"2026-05-11","open":5990,"high":6190,"low":5390,"close":5400,"volume":748111,"rsi_14":62.33,"sma_20":5131.0,"sma_60":5097.33,"sma_120":5582.71},{"date":"2026-05-12","open":5400,"high":5620,"low":5150,"close":5370,"volume":503435,"rsi_14":56.87,"sma_20":5197.75,"sma_60":5070.5,"sma_120":5603.04},{"date":"2026-05-13","open":5380,"high":5450,"low":5100,"close":5140,"volume":325977,"rsi_14":52.57,"sma_20":5257.0,"sma_60":5040.5,"sma_120":5619.42},{"date":"2026-05-14","open":5150,"high":5300,"low":4995,"close":5150,"volume":265182,"rsi_14":55.67,"sma_20":5315.75,"sma_60":5012.83,"sma_120":5636.62},{"date":"2026-05-15","open":5170,"high":5500,"low":5070,"close":5230,"volume":368502,"rsi_14":49.85,"sma_20":5370.75,"sma_60":4989.67,"sma_120":5651.92},{"date":"2026-05-18","open":5240,"high":5270,"low":4870,"close":4930,"volume":203498,"rsi_14":48.31,"sma_20":5410.75,"sma_60":4965.0,"sma_120":5665.79},{"date":"2026-05-19","open":4930,"high":5030,"low":4600,"close":4670,"volume":208478,"rsi_14":36.09,"sma_20":5429.25,"sma_60":4937.33,"sma_120":5677.5},{"date":"2026-05-20","open":4710,"high":4870,"low":4455,"close":4585,"volume":215095,"rsi_14":32.56,"sma_20":5417.25,"sma_60":4909.58,"sma_120":5688.29},{"date":"2026-05-21","open":4720,"high":4905,"low":4575,"close":4600,"volume":215420,"rsi_14":32.45,"sma_20":5400.75,"sma_60":4882.75,"sma_120":5700.62},{"date":"2026-05-22","open":4610,"high":5020,"low":4610,"close":4800,"volume":205639,"rsi_14":33.08,"sma_20":5405.25,"sma_60":4861.75,"sma_120":5712.62},{"date":"2026-05-26","open":4940,"high":5140,"low":4865,"close":5080,"volume":247532,"rsi_14":33.49,"sma_20":5397.25,"sma_60":4843.75,"sma_120":5726.54},{"date":"2026-05-27","open":5180,"high":5180,"low":4810,"close":4840,"volume":219286,"rsi_14":19.5,"sma_20":5386.75,"sma_60":4829.25,"sma_120":5738.5},{"date":"2026-05-28","open":4850,"high":4900,"low":4395,"close":4510,"volume":203938,"rsi_14":20.38,"sma_20":5333.25,"sma_60":4813.08,"sma_120":5748.33},{"date":"2026-05-29","open":4515,"high":4625,"low":4140,"close":4255,"volume":193765,"rsi_14":20.21,"sma_20":5260.5,"sma_60":4802.08,"sma_120":5755.75},{"date":"2026-06-01","open":4260,"high":4800,"low":4260,"close":4355,"volume":347209,"rsi_14":28.36,"sma_20":5191.75,"sma_60":4800.75,"sma_120":5763.71},{"date":"2026-06-02","open":4355,"high":4360,"low":3925,"close":3975,"volume":387159,"rsi_14":24.77,"sma_20":5095.5,"sma_60":4785.75,"sma_120":5768.38},{"date":"2026-06-04","open":3975,"high":4490,"low":3970,"close":4340,"volume":174436,"rsi_14":36.21,"sma_20":5004.5,"sma_60":4780.75,"sma_120":5775.46},{"date":"2026-06-05","open":4340,"high":4800,"low":3980,"close":4050,"volume":171296,"rsi_14":32.7,"sma_20":4873.5,"sma_60":4775.25,"sma_120":5779.92},{"date":"2026-06-08","open":4050,"high":4250,"low":3810,"close":3960,"volume":175863,"rsi_14":30.09,"sma_20":4761.0,"sma_60":4765.83,"sma_120":5784.5},{"date":"2026-06-09","open":3960,"high":4280,"low":3960,"close":4025,"volume":106428,"rsi_14":34.69,"sma_20":4663.25,"sma_60":4755.42,"sma_120":5790.79},{"date":"2026-06-10","open":4145,"high":4190,"low":3915,"close":4010,"volume":73909,"rsi_14":37.82,"sma_20":4593.75,"sma_60":4745.08,"sma_120":5792.5},{"date":"2026-06-11","open":4010,"high":4065,"low":3900,"close":4020,"volume":92163,"rsi_14":39.28,"sma_20":4526.25,"sma_60":4733.08,"sma_120":5796.0},{"date":"2026-06-12","open":4100,"high":4215,"low":4040,"close":4195,"volume":224430,"rsi_14":42.75,"sma_20":4479.0,"sma_60":4725.5,"sma_120":5798.46},{"date":"2026-06-15","open":4205,"high":4350,"low":4130,"close":4230,"volume":104089,"rsi_14":39.16,"sma_20":4433.0,"sma_60":4717.92,"sma_120":5801.17},{"date":"2026-06-16","open":4240,"high":4290,"low":4090,"close":4150,"volume":139764,"rsi_14":30.86,"sma_20":4379.0,"sma_60":4709.25,"sma_120":5802.42},{"date":"2026-06-17","open":4150,"high":4620,"low":4100,"close":4305,"volume":151702,"rsi_14":70.4,"sma_20":4164.0,"sma_60":4622.92,"sma_120":5678.71},{"date":"2026-06-18","open":4305,"high":4305,"low":4000,"close":4005,"volume":135470,"rsi_14":39.09,"sma_20":4314.5,"sma_60":4682.83,"sma_120":5789.67},{"date":"2026-06-19","open":4010,"high":4085,"low":3780,"close":3840,"volume":125611,"rsi_14":40.67,"sma_20":4277.25,"sma_60":4664.75,"sma_120":5778.67},{"date":"2026-06-22","open":3840,"high":4000,"low":3480,"close":3535,"volume":134002,"rsi_14":33.13,"sma_20":4224.0,"sma_60":4637.0,"sma_120":5756.04},{"date":"2026-06-23","open":3535,"high":3575,"low":3185,"close":3240,"volume":140287,"rsi_14":34.33,"sma_20":4146.0,"sma_60":4609.42,"sma_120":5715.38},{"date":"2026-06-24","open":3240,"high":3365,"low":3155,"close":3215,"volume":98630,"rsi_14":21.95,"sma_20":4052.75,"sma_60":4583.83,"sma_120":5686.5},{"date":"2026-06-25","open":3215,"high":3280,"low":2970,"close":3025,"volume":194973,"rsi_14":23.1,"sma_20":3962.0,"sma_60":4555.58,"sma_120":5645.04},{"date":"2026-06-26","open":3010,"high":3025,"low":2865,"close":2950,"volume":134184,"rsi_14":23.28,"sma_20":3884.0,"sma_60":4529.08,"sma_120":5595.38},{"date":"2026-06-29","open":2950,"high":3380,"low":2950,"close":3350,"volume":139070,"rsi_14":34.83,"sma_20":3838.75,"sma_60":4514.17,"sma_120":5546.46},{"date":"2026-06-30","open":3445,"high":3445,"low":3145,"close":3150,"volume":70430,"rsi_14":32.16,"sma_20":3778.5,"sma_60":4489.17,"sma_120":5497.79},{"date":"2026-07-01","open":3240,"high":3335,"low":3145,"close":3150,"volume":77310,"rsi_14":31.88,"sma_20":3737.25,"sma_60":4476.83,"sma_120":5448.12},{"date":"2026-07-02","open":3150,"high":3240,"low":2980,"close":3000,"volume":86871,"rsi_14":24.84,"sma_20":3670.25,"sma_60":4460.92,"sma_120":5397.29},{"date":"2026-07-03","open":3000,"high":3145,"low":2830,"close":3035,"volume":58134,"rsi_14":24.84,"sma_20":3619.5,"sma_60":4445.17,"sma_120":5349.08},{"date":"2026-07-06","open":3040,"high":3215,"low":3005,"close":3055,"volume":53063,"rsi_14":26.35,"sma_20":3574.25,"sma_60":4432.17,"sma_120":5305.79},{"date":"2026-07-07","open":3070,"high":3180,"low":2955,"close":3000,"volume":53193,"rsi_14":20.54,"sma_20":3523.0,"sma_60":4414.83,"sma_120":5264.62},{"date":"2026-07-08","open":3000,"high":3150,"low":2895,"close":2965,"volume":82870,"rsi_14":23.33,"sma_20":3470.75,"sma_60":4398.5,"sma_120":5221.0},{"date":"2026-07-09","open":2965,"high":3075,"low":2890,"close":2930,"volume":84596,"rsi_14":25.0,"sma_20":3416.25,"sma_60":4380.08,"sma_120":5179.08},{"date":"2026-07-10","open":2910,"high":3165,"low":2910,"close":3115,"volume":91701,"rsi_14":37.65,"sma_20":3362.25,"sma_60":4366.08,"sma_120":5141.71},{"date":"2026-07-13","open":3150,"high":3260,"low":2970,"close":2975,"volume":97120,"rsi_14":41.42,"sma_20":3299.5,"sma_60":4349.42,"sma_120":5107.0},{"date":"2026-07-14","open":2955,"high":3020,"low":2850,"close":2995,"volume":80004,"rsi_14":42.86,"sma_20":3241.75,"sma_60":4330.5,"sma_120":5066.79},{"date":"2026-07-15","open":3040,"high":3190,"low":3040,"close":3085,"volume":68264,"rsi_14":52.08,"sma_20":3180.75,"sma_60":4313.08,"sma_120":5017.67},{"date":"2026-07-16","open":3170,"high":3170,"low":2970,"close":3050,"volume":54325,"rsi_14":53.57,"sma_20":3133.0,"sma_60":4292.25,"sma_120":4964.58},{"date":"2026-07-20","open":2990,"high":3045,"low":2890,"close":2945,"volume":86457,"rsi_14":31.67,"sma_20":3088.25,"sma_60":4260.92,"sma_120":4911.88},{"date":"2026-07-21","open":2810,"high":3025,"low":2810,"close":2980,"volume":48118,"rsi_14":40.96,"sma_20":3060.5,"sma_60":4228.42,"sma_120":4864.38},{"date":"2026-07-22","open":2965,"high":3095,"low":2965,"close":3035,"volume":46968,"rsi_14":44.22,"sma_20":3050.25,"sma_60":4200.5,"sma_120":4820.5},{"date":"2026-07-23","open":3035,"high":3180,"low":3035,"close":3175,"volume":70813,"rsi_14":58.88,"sma_20":3048.25,"sma_60":4166.08,"sma_120":4780.04},{"date":"2026-07-24","open":3180,"high":3200,"low":3080,"close":3115,"volume":71622,"rsi_14":53.96,"sma_20":3052.75,"sma_60":4133.83,"sma_120":4740.25},{"date":"2026-07-27","open":3115,"high":3200,"low":3075,"close":3110,"volume":46953,"rsi_14":52.76,"sma_20":3060.75,"sma_60":4092.67,"sma_120":4701.17},{"date":"2026-07-28","open":3090,"high":3090,"low":2970,"close":3025,"volume":67250,"rsi_14":51.22,"sma_20":3044.5,"sma_60":4047.92,"sma_120":4657.62},{"date":"2026-07-29","open":3025,"high":3110,"low":2760,"close":2900,"volume":113810,"rsi_14":47.09,"sma_20":3032.0,"sma_60":4000.75,"sma_120":4615.29},{"date":"2026-07-30","open":2835,"high":2895,"low":2780,"close":2825,"volume":73763,"rsi_14":45.45,"sma_20":3015.75,"sma_60":3949.5,"sma_120":4574.83},{"date":"2026-07-31","open":2825,"high":3080,"low":2825,"close":3065,"volume":59353,"rsi_14":47.93,"sma_20":3019.0,"sma_60":3897.92,"sma_120":4537.54},{"date":"2026-08-03","open":3150,"high":3155,"low":2940,"close":3120,"volume":63725,"rsi_14":56.44,"sma_20":3023.25,"sma_60":3838.75,"sma_120":4500.62},{"date":"2026-08-04","open":3130,"high":3325,"low":3130,"close":3315,"volume":105021,"rsi_14":62.31,"sma_20":3036.25,"sma_60":3790.5,"sma_120":4466.58},{"date":"2026-08-05","open":3320,"high":3430,"low":3285,"close":3420,"volume":59422,"rsi_14":62.74,"sma_20":3057.25,"sma_60":3747.83,"sma_120":4434.25},{"date":"2026-08-06","open":3465,"high":3500,"low":3360,"close":3430,"volume":71611,"rsi_14":64.73,"sma_20":3080.5,"sma_60":3715.0,"sma_120":4406.17},{"date":"2026-08-07","open":3430,"high":3500,"low":3350,"close":3430,"volume":46235,"rsi_14":70.46,"sma_20":3105.5,"sma_60":3682.67,"sma_120":4376.58},{"date":"2026-08-10","open":3430,"high":3675,"low":3420,"close":3670,"volume":90117,"rsi_14":74.82,"sma_20":3133.25,"sma_60":3658.17,"sma_120":4349.33},{"date":"2026-08-11","open":3670,"high":3725,"low":3520,"close":3675,"volume":54793,"rsi_14":73.88,"sma_20":3168.25,"sma_60":3633.58,"sma_120":4323.21},{"date":"2026-08-12","open":3675,"high":3690,"low":3590,"close":3640,"volume":55212,"rsi_14":68.83,"sma_20":3200.5,"sma_60":3607.08,"sma_120":4298.38},{"date":"2026-08-13","open":3640,"high":3675,"low":3535,"close":3615,"volume":59017,"rsi_14":70.83,"sma_20":3227.0,"sma_60":3585.17,"sma_120":4275.08},{"date":"2026-08-14","open":3615,"high":3715,"low":3470,"close":3590,"volume":74277,"rsi_14":69.67,"sma_20":3254.0,"sma_60":3567.17,"sma_120":4252.25},{"date":"2026-08-18","open":3590,"high":3590,"low":3280,"close":3395,"volume":69098,"rsi_14":63.91,"sma_20":3276.5,"sma_60":3547.33,"sma_120":4228.46},{"date":"2026-08-19","open":3395,"high":3425,"low":3300,"close":3375,"volume":40095,"rsi_14":69.39,"sma_20":3296.25,"sma_60":3526.92,"sma_120":4204.83},{"date":"2026-08-20","open":3385,"high":3580,"low":3290,"close":3395,"volume":82527,"rsi_14":74.36,"sma_20":3314.25,"sma_60":3503.5,"sma_120":4182.62},{"date":"2026-08-21","open":3390,"high":3390,"low":3150,"close":3155,"volume":65621,"rsi_14":53.85,"sma_20":3313.25,"sma_60":3471.42,"sma_120":4157.58},{"date":"2026-08-24","open":3155,"high":3245,"low":3140,"close":3220,"volume":39173,"rsi_14":54.24,"sma_20":3318.5,"sma_60":3444.42,"sma_120":4136.83},{"date":"2026-08-25","open":3220,"high":3360,"low":3075,"close":3360,"volume":60842,"rsi_14":52.0,"sma_20":3331.0,"sma_60":3425.25,"sma_120":4119.17},{"date":"2026-08-26","open":3355,"high":3520,"low":3125,"close":3300,"volume":79629,"rsi_14":44.44,"sma_20":3344.75,"sma_60":3409.33,"sma_120":4105.71},{"date":"2026-08-27","open":3300,"high":3370,"low":3170,"close":3200,"volume":68993,"rsi_14":40.17,"sma_20":3359.75,"sma_60":3390.08,"sma_120":4095.42},{"date":"2026-08-28","open":3200,"high":3225,"low":3120,"close":3185,"volume":29665,"rsi_14":39.66,"sma_20":3377.75,"sma_60":3376.92,"sma_120":4081.33},{"date":"2026-08-31","open":3180,"high":3180,"low":3040,"close":3145,"volume":56237,"rsi_14":23.35,"sma_20":3381.75,"sma_60":3357.0,"sma_120":4068.88},{"date":"2026-09-01","open":3145,"high":3160,"low":3055,"close":3145,"volume":50427,"rsi_14":22.96,"sma_20":3383.0,"sma_60":3341.92,"sma_120":4058.58},{"date":"2026-09-02","open":3145,"high":3145,"low":3035,"close":3040,"volume":47667,"rsi_14":21.43,"sma_20":3369.25,"sma_60":3326.58,"sma_120":4046.21},{"date":"2026-09-03","open":3020,"high":3130,"low":2995,"close":3015,"volume":49356,"rsi_14":21.43,"sma_20":3349.0,"sma_60":3309.75,"sma_120":4032.58},{"date":"2026-09-04","open":3005,"high":3045,"low":2965,"close":3015,"volume":55184,"rsi_14":21.95,"sma_20":3328.25,"sma_60":3293.17,"sma_120":4019.12},{"date":"2026-09-07","open":3100,"high":3100,"low":2995,"close":3055,"volume":70791,"rsi_14":30.46,"sma_20":3309.5,"sma_60":3277.08,"sma_120":4005.08},{"date":"2026-09-08","open":3055,"high":3105,"low":3040,"close":3065,"volume":45834,"rsi_14":31.98,"sma_20":3279.25,"sma_60":3258.25,"sma_120":3991.88},{"date":"2026-09-09","open":3065,"high":3100,"low":3015,"close":3050,"volume":45336,"rsi_14":29.82,"sma_20":3248.0,"sma_60":3238.58,"sma_120":3978.25},{"date":"2026-09-10","open":3050,"high":3095,"low":3010,"close":3090,"volume":47200,"rsi_14":45.04,"sma_20":3220.5,"sma_60":3220.92,"sma_120":3965.08},{"date":"2026-09-11","open":3090,"high":3090,"low":3005,"close":3055,"volume":62146,"rsi_14":36.8,"sma_20":3192.5,"sma_60":3200.08,"sma_120":3952.75},{"date":"2026-09-14","open":3055,"high":3055,"low":2940,"close":2995,"volume":50890,"rsi_14":16.51,"sma_20":3162.75,"sma_60":3183.25,"sma_120":3933.04},{"date":"2026-09-15","open":2945,"high":3040,"low":2945,"close":3030,"volume":52341,"rsi_14":24.04,"sma_20":3144.5,"sma_60":3169.75,"sma_120":3917.25},{"date":"2026-09-16","open":3100,"high":3500,"low":2945,"close":3000,"volume":70084,"rsi_14":27.78,"sma_20":3125.75,"sma_60":3160.83,"sma_120":3898.92},{"date":"2026-09-17","open":3000,"high":3165,"low":2985,"close":3075,"volume":52858,"rsi_14":39.22,"sma_20":3109.75,"sma_60":3158.08,"sma_120":3883.75},{"date":"2026-09-18","open":3080,"high":3100,"low":3005,"close":3060,"volume":40415,"rsi_14":41.24,"sma_20":3105.0,"sma_60":3155.5,"sma_120":3869.67},{"date":"2026-09-21","open":3060,"high":3150,"low":3035,"close":3070,"volume":53562,"rsi_14":42.42,"sma_20":3097.5,"sma_60":3156.25,"sma_120":3855.92},{"date":"2026-09-22","open":3070,"high":3090,"low":3000,"close":3005,"volume":38021,"rsi_14":46.15,"sma_20":3079.75,"sma_60":3157.17,"sma_120":3843.12},{"date":"2026-09-23","open":3000,"high":3075,"low":2960,"close":3015,"volume":28910,"rsi_14":50.0,"sma_20":3065.5,"sma_60":3151.58,"sma_120":3832.88},{"date":"2026-09-28","open":3025,"high":3230,"low":3010,"close":3070,"volume":90426,"rsi_14":55.56,"sma_20":3059.0,"sma_60":3150.25,"sma_120":3819.71},{"date":"2026-09-29","open":3185,"high":3185,"low":3015,"close":3065,"volume":48291,"rsi_14":51.09,"sma_20":3053.0,"sma_60":3148.83,"sma_120":3812.83},{"date":"2026-09-30","open":3030,"high":3140,"low":3020,"close":3075,"volume":27898,"rsi_14":51.09,"sma_20":3049.5,"sma_60":3150.08,"sma_120":3805.5},{"date":"2026-10-01","open":3075,"high":3345,"low":3060,"close":3270,"volume":88186,"rsi_14":67.19,"sma_20":3055.75,"sma_60":3154.0,"sma_120":3799.58},{"date":"2026-10-02","open":3280,"high":3410,"low":3210,"close":3215,"volume":99848,"rsi_14":59.54,"sma_20":3064.5,"sma_60":3156.67,"sma_120":3794.42},{"date":"2026-10-06","open":3210,"high":3300,"low":3115,"close":3155,"volume":116654,"rsi_14":57.35,"sma_20":3071.5,"sma_60":3159.25,"sma_120":3787.04},{"date":"2026-10-07","open":3150,"high":3195,"low":3060,"close":3095,"volume":42336,"rsi_14":57.35,"sma_20":3075.5,"sma_60":3161.42,"sma_120":3779.96},{"date":"2026-10-08","open":3045,"high":3070,"low":2925,"close":2955,"volume":107396,"rsi_14":45.22,"sma_20":3070.5,"sma_60":3161.83,"sma_120":3770.96},{"date":"2026-10-12","open":2955,"high":2995,"low":2760,"close":2900,"volume":77157,"rsi_14":43.83,"sma_20":3062.25,"sma_60":3158.25,"sma_120":3762.17},{"date":"2026-10-13","open":2770,"high":2780,"low":2645,"close":2755,"volume":92143,"rsi_14":31.82,"sma_20":3047.5,"sma_60":3154.58,"sma_120":3752.0},{"date":"2026-10-14","open":2755,"high":2875,"low":2710,"close":2810,"volume":49553,"rsi_14":36.41,"sma_20":3033.5,"sma_60":3151.5,"sma_120":3741.0},{"date":"2026-10-15","open":2810,"high":2875,"low":2590,"close":2615,"volume":71959,"rsi_14":29.41,"sma_20":3011.5,"sma_60":3143.67,"sma_120":3728.38},{"date":"2026-10-16","open":2620,"high":2770,"low":2605,"close":2650,"volume":28766,"rsi_14":33.49,"sma_20":2994.25,"sma_60":3137.0,"sma_120":3714.62},{"date":"2026-10-19","open":2700,"high":2730,"low":2645,"close":2700,"volume":26460,"rsi_14":35.87,"sma_20":2977.75,"sma_60":3132.92,"sma_120":3696.92},{"date":"2026-10-20","open":2780,"high":2845,"low":2600,"close":2705,"volume":38603,"rsi_14":32.86,"sma_20":2963.0,"sma_60":3128.33,"sma_120":3678.38},{"date":"2026-10-21","open":2705,"high":2800,"low":2560,"close":2755,"volume":55083,"rsi_14":36.04,"sma_20":2947.0,"sma_60":3123.67,"sma_120":3662.08},{"date":"2026-10-22","open":2755,"high":2850,"low":2625,"close":2645,"volume":69597,"rsi_14":32.23,"sma_20":2926.25,"sma_60":3114.83,"sma_120":3640.46},{"date":"2026-10-23","open":2634,"high":2634,"low":2475,"close":2510,"volume":75595,"rsi_14":16.96,"sma_20":2898.25,"sma_60":3104.75,"sma_120":3619.29}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":8.63,"ttm_eps":null,"close":8260.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":6.76,"ttm_eps":null,"close":6940.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":5.28,"ttm_eps":null,"close":4535.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":4.29,"ttm_eps":null,"close":3510.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.17,"ttm_eps":null,"close":3160.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.41,"ttm_eps":null,"close":2495.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":14.24,"ttm_eps":null,"close":8990.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":7.09,"ttm_eps":null,"close":4245.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":5.32,"ttm_eps":null,"close":3150.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"싸이토젠","phase":"above-fold","symbol_resolved":true}