{"status":"ok","report":{"price_analysis":{"current":3115.0,"change_1d":-1.1,"change_7d":-7.0,"change_30d":-46.8,"high_30d":12750.0,"low_30d":3000.0,"position_in_range":1.0,"support":3975.0,"resistance":11775.0},"summary":"더코디(224060)은 Technology 섹터 KR 시장 종목입니다, 시가총액 16.05억. 현재가 3,115원, 전일 대비 -1.1%, 30일 -46.8%. ROE -37.0%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.04만, 기관 순매도 423.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -37.0%로 적자 상태입니다. 시가총액 16.05억. 매출 227.25억, 영업이익 -60.73억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.34,"roe":-37.03,"eps":-67.0,"revenue":22725227772.0,"operating_income":-6073404826.0,"net_income":-16189019506.0,"market_cap":1604958582,"profit_margin":-71.24,"roa":-2.34,"operating_margin":-26.73,"gross_margin":17.26,"debt_ratio":14.802669865587898,"total_assets":74437179856.0,"total_equity":4710417954.0,"total_debt":69726761902.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 27.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-503.30)가 시그널선(-410.07)을 하회합니다(데드크로스). 현재가가 SMA20(3939)과 SMA60(4268) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2594~5284 (현재 위치 19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 27","rsi_14":27.231467473524958,"macd":-503.30098024426934,"macd_signal":-410.06989235125127,"sma_20":3939.0,"sma_60":4267.5,"bb_upper":5283.736405396983,"bb_lower":2594.263594603017,"atr_14":497.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.04만, 기관 순매수 -423.00. 30일 누적: 외국인 11.99만, 기관 2737.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":30401.0,"institutional_flow":-423.0,"data":[{"date":"2026-10-22","foreign_net":-2416.0,"institution_net":0.0,"retail_net":2416.0},{"date":"2026-10-21","foreign_net":2957.0,"institution_net":-17.0,"retail_net":-2940.0},{"date":"2026-10-20","foreign_net":3489.0,"institution_net":0.0,"retail_net":-3489.0},{"date":"2026-10-19","foreign_net":2592.0,"institution_net":-199.0,"retail_net":-2393.0},{"date":"2026-10-16","foreign_net":23779.0,"institution_net":-207.0,"retail_net":-23572.0},{"date":"2026-10-15","foreign_net":20955.0,"institution_net":610.0,"retail_net":-21565.0},{"date":"2026-10-14","foreign_net":-45773.0,"institution_net":0.0,"retail_net":45773.0},{"date":"2026-10-13","foreign_net":46246.0,"institution_net":0.0,"retail_net":-46246.0},{"date":"2026-10-12","foreign_net":20639.0,"institution_net":0.0,"retail_net":-20639.0},{"date":"2026-10-08","foreign_net":-160347.0,"institution_net":0.0,"retail_net":160347.0},{"date":"2026-10-07","foreign_net":97727.0,"institution_net":-270.0,"retail_net":-97457.0},{"date":"2026-10-06","foreign_net":18062.0,"institution_net":270.0,"retail_net":-18332.0},{"date":"2026-10-02","foreign_net":-15701.0,"institution_net":0.0,"retail_net":15701.0},{"date":"2026-10-01","foreign_net":19769.0,"institution_net":-584.0,"retail_net":-19185.0},{"date":"2026-09-30","foreign_net":282.0,"institution_net":584.0,"retail_net":-866.0},{"date":"2026-09-29","foreign_net":8411.0,"institution_net":0.0,"retail_net":-8411.0},{"date":"2026-09-28","foreign_net":53937.0,"institution_net":2550.0,"retail_net":-56487.0},{"date":"2026-09-23","foreign_net":6572.0,"institution_net":0.0,"retail_net":-6572.0},{"date":"2026-09-22","foreign_net":-11611.0,"institution_net":0.0,"retail_net":11611.0},{"date":"2026-09-21","foreign_net":-3998.0,"institution_net":0.0,"retail_net":3998.0},{"date":"2026-09-18","foreign_net":21899.0,"institution_net":0.0,"retail_net":-21899.0},{"date":"2026-09-17","foreign_net":471.0,"institution_net":0.0,"retail_net":-471.0},{"date":"2026-09-16","foreign_net":13476.0,"institution_net":0.0,"retail_net":-13476.0},{"date":"2026-09-15","foreign_net":3747.0,"institution_net":-575.0,"retail_net":-3172.0},{"date":"2026-09-14","foreign_net":2125.0,"institution_net":575.0,"retail_net":-2700.0},{"date":"2026-09-11","foreign_net":-19562.0,"institution_net":-11457.0,"retail_net":31019.0},{"date":"2026-09-10","foreign_net":-994.0,"institution_net":10557.0,"retail_net":-9563.0},{"date":"2026-09-09","foreign_net":-420.0,"institution_net":703.0,"retail_net":-283.0},{"date":"2026-09-08","foreign_net":5213.0,"institution_net":197.0,"retail_net":-5410.0},{"date":"2026-09-07","foreign_net":8334.0,"institution_net":0.0,"retail_net":-8334.0}],"periods":{"d1":{"foreign_net":-2416.0,"institution_net":0,"retail_net":2416.0},"d3":{"foreign_net":4030.0,"institution_net":-17.0,"retail_net":-4013.0},"d7":{"foreign_net":5583.0,"institution_net":187.0,"retail_net":-5770.0},"d14":{"foreign_net":31978.0,"institution_net":-397.0,"retail_net":-31581.0},"d30":{"foreign_net":119860.0,"institution_net":2737.0,"retail_net":-122597.0}}},"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 -67, PBR 0.34x) — 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 -67원"}]},"growth":{"grade":"B","percentile":76,"summary":"매출 +14.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":14.9,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":72.8,"unit":"%","percentile":85,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -37.0%","metrics":[{"name":"ROE","value":-37.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-26.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-71.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":24,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.2,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-46.8,"unit":"%","percentile":15,"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":32,"summary":"유동비율 2.3x, 순차입금비율 13.8x","metrics":[{"name":"유동비율","value":2.27,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":13.8,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-7.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -67, PBR 0.34x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +14.9%"},"profitability":{"grade":"C","reason":"ROE -37.0%"},"momentum":{"grade":"F","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-37.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-8.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":14.8,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":17.26,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-26.73,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-71.24,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 14.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 15% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 14.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.34,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":10.12,"pbr_5y_low":1.37,"pbr_5y_avg":3.63,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":2.01,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.01},{"quarter":"2024-Q3","per":null,"pbr":2.02},{"quarter":"2024-Q4","per":null,"pbr":1.63},{"quarter":"2025-Q1","per":null,"pbr":1.37},{"quarter":"2025-Q2","per":null,"pbr":1.54},{"quarter":"2025-Q3","per":null,"pbr":1.5},{"quarter":"2025-Q4","per":null,"pbr":2.52},{"quarter":"2026-Q1","per":null,"pbr":9.92},{"quarter":"2026-Q2","per":null,"pbr":10.12},{"quarter":"현재","per":null,"pbr":0.34}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-37.0%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:54:12.530181+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"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":-0.3703313406655719,"dividend_yield":null,"eps":-67.0,"revenue":5987002912.0,"operating_income":-1065347028.0,"net_income":-1744415396.0,"market_cap":null,"profit_margin":-0.2913670532051346,"operating_margin":-0.17794329544498474,"roa":-0.023434732473403767,"gross_margin":0.17260157681379795,"total_equity":4710417954.0,"total_assets":74437179856.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":1.36,"pbr":0.28,"roe":-0.6039880603561186,"dividend_yield":null,"eps":-769.7,"revenue":5208932577.0,"operating_income":-3914559608.0,"net_income":-3972191219.0,"market_cap":33000000000.0,"profit_margin":-0.7625729763789185,"operating_margin":-0.7515089800326283,"roa":-0.049876300789339204,"gross_margin":0.06484937902470378,"total_equity":6576605532.0,"total_assets":79640854597.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.9023220025719763,"dividend_yield":null,"eps":-1879.9,"revenue":5124845324.0,"operating_income":-931781620.0,"net_income":-9701653108.0,"market_cap":null,"profit_margin":-1.8930626184104518,"operating_margin":-0.18181653515207633,"roa":-0.13416806683512517,"gross_margin":0.11384372349107799,"total_equity":10751874697.0,"total_assets":72309703321.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.03735101474293655,"dividend_yield":null,"eps":-149.35,"revenue":6404446959.0,"operating_income":-161716570.0,"net_income":-770759783.0,"market_cap":null,"profit_margin":-0.12034759409114501,"operating_margin":-0.025250668954755567,"roa":-0.00927875745484244,"gross_margin":0.21406361326381623,"total_equity":20635578131.0,"total_assets":83067133369.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.11628587999827025,"dividend_yield":null,"eps":-472.03,"revenue":6747241376.0,"operating_income":154184138.0,"net_income":-2436031363.0,"market_cap":null,"profit_margin":-0.36104108734941454,"operating_margin":0.02285143355748831,"roa":-0.028757174869621163,"gross_margin":0.2308449114537799,"total_equity":20948642802.0,"total_assets":84710385288.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.12086783401444881,"dividend_yield":null,"eps":-545.54,"revenue":8774996320.0,"operating_income":-1833059963.0,"net_income":-2815398884.0,"market_cap":null,"profit_margin":-0.3208433122169104,"operating_margin":-0.2088958098845106,"roa":-0.031371816965596,"gross_margin":0.08329369829296977,"total_equity":23293202091.0,"total_assets":89742933509.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.14463285765867448,"dividend_yield":null,"eps":-730.36,"revenue":10674677740.0,"operating_income":-1330484462.0,"net_income":-3769200397.0,"market_cap":null,"profit_margin":-0.35309734764882933,"operating_margin":-0.12463930943923746,"roa":-0.04007621647859323,"gross_margin":0.12224914117173152,"total_equity":26060471030.0,"total_assets":94050804397.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.028149637729270777,"dividend_yield":null,"eps":-151.46,"revenue":7378541888.0,"operating_income":-227338999.0,"net_income":-781648339.0,"market_cap":null,"profit_margin":-0.1059353393752801,"operating_margin":-0.030810829897127773,"roa":-0.008149732169364543,"gross_margin":0.1989623619793429,"total_equity":27767616284.0,"total_assets":95910923544.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.05683763063855859,"dividend_yield":null,"eps":-315.76,"revenue":8030887792.0,"operating_income":-935689958.0,"net_income":-1629548657.0,"market_cap":null,"profit_margin":-0.20291015130646967,"operating_margin":-0.1165113972744198,"roa":-0.016286557880763424,"gross_margin":0.15706879546450025,"total_equity":28670242561.0,"total_assets":100054822445.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.05373797804898247,"dividend_yield":null,"eps":-317.86,"revenue":7432008921.0,"operating_income":-1213640271.0,"net_income":-1640377852.0,"market_cap":null,"profit_margin":-0.22071796057253415,"operating_margin":-0.1632990869495217,"roa":-0.016405861042923544,"gross_margin":0.16578553310377545,"total_equity":30525485170.0,"total_assets":99987306226.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.20689377850296403,"dividend_yield":null,"eps":-1289.75,"revenue":9769611218.0,"operating_income":-4341217336.0,"net_income":-6656029519.0,"market_cap":null,"profit_margin":-0.6812993240444013,"operating_margin":-0.4443592727622091,"roa":-0.0669667034087343,"gross_margin":-0.1424712071894446,"total_equity":32171240562.0,"total_assets":99393118971.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0858832264112891,"dividend_yield":null,"eps":-508.0,"revenue":1509774086.0,"operating_income":-2554651980.0,"net_income":-3293923068.0,"market_cap":null,"profit_margin":-2.1817324184752236,"operating_margin":-1.6920756580001335,"roa":-0.031723693919330075,"gross_margin":-0.2683748772463697,"total_equity":38353508661.0,"total_assets":103831636895.0}],"current_price":3115.0,"change_pct":-1.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":272105.0},{"date":"2016-10-25","close":268458.0},{"date":"2016-10-26","close":276195.0},{"date":"2016-10-27","close":268790.0},{"date":"2016-10-28","close":270668.0},{"date":"2016-10-31","close":246685.0},{"date":"2016-11-01","close":248122.0},{"date":"2016-11-02","close":244806.0},{"date":"2016-11-03","close":244806.0},{"date":"2016-11-04","close":244806.0},{"date":"2016-11-07","close":244806.0},{"date":"2016-11-08","close":244806.0},{"date":"2016-11-09","close":244806.0},{"date":"2016-11-10","close":244806.0},{"date":"2016-11-11","close":244806.0},{"date":"2016-11-14","close":244806.0},{"date":"2016-11-15","close":244806.0},{"date":"2016-11-16","close":244806.0},{"date":"2016-11-17","close":244806.0},{"date":"2016-11-18","close":244806.0},{"date":"2016-11-21","close":244806.0},{"date":"2016-11-22","close":244806.0},{"date":"2016-11-23","close":244806.0},{"date":"2016-11-24","close":247017.0},{"date":"2016-11-25","close":208334.0},{"date":"2016-11-28","close":255858.0},{"date":"2016-11-29","close":250332.0},{"date":"2016-11-30","close":324935.0},{"date":"2016-12-01","close":384617.0},{"date":"2016-12-02","close":387932.0},{"date":"2016-12-05","close":359197.0},{"date":"2016-12-06","close":349802.0},{"date":"2016-12-07","close":338197.0},{"date":"2016-12-08","close":347592.0},{"date":"2016-12-09","close":340408.0},{"date":"2016-12-12","close":355328.0},{"date":"2016-12-13","close":397879.0},{"date":"2016-12-14","close":367486.0},{"date":"2016-12-15","close":373012.0},{"date":"2016-12-16","close":375222.0},{"date":"2016-12-19","close":391248.0},{"date":"2016-12-20","close":397879.0},{"date":"2016-12-21","close":395669.0},{"date":"2016-12-22","close":373564.0},{"date":"2016-12-23","close":337645.0},{"date":"2016-12-26","close":301173.0},{"date":"2016-12-27","close":312225.0},{"date":"2016-12-28","close":240938.0},{"date":"2016-12-29","close":232649.0},{"date":"2017-01-02","close":232649.0},{"date":"2017-01-03","close":234859.0},{"date":"2017-01-04","close":227675.0},{"date":"2017-01-05","close":223807.0},{"date":"2017-01-06","close":227675.0},{"date":"2017-01-09","close":229333.0},{"date":"2017-01-10","close":228228.0},{"date":"2017-01-11","close":223807.0},{"date":"2017-01-12","close":208334.0},{"date":"2017-01-13","close":207781.0},{"date":"2017-01-16","close":207229.0},{"date":"2017-01-17","close":218834.0},{"date":"2017-01-18","close":211650.0},{"date":"2017-01-19","close":216071.0},{"date":"2017-01-20","close":218281.0},{"date":"2017-01-23","close":204466.0},{"date":"2017-01-24","close":204466.0},{"date":"2017-01-25","close":185124.0},{"date":"2017-01-26","close":187887.0},{"date":"2017-01-31","close":179598.0},{"date":"2017-02-01","close":182361.0},{"date":"2017-02-02","close":165783.0},{"date":"2017-02-03","close":161362.0},{"date":"2017-02-06","close":165230.0},{"date":"2017-02-07","close":165230.0},{"date":"2017-02-08","close":161915.0},{"date":"2017-02-09","close":161915.0},{"date":"2017-02-10","close":146994.0},{"date":"2017-02-13","close":143126.0},{"date":"2017-02-14","close":165783.0},{"date":"2017-02-15","close":177388.0},{"date":"2017-02-16","close":184572.0},{"date":"2017-02-17","close":239833.0},{"date":"2017-02-20","close":240385.0},{"date":"2017-02-21","close":234307.0},{"date":"2017-02-22","close":234859.0},{"date":"2017-02-23","close":221597.0},{"date":"2017-02-24","close":203913.0},{"date":"2017-02-27","close":220491.0},{"date":"2017-02-28","close":206676.0},{"date":"2017-03-02","close":207781.0},{"date":"2017-03-03","close":207781.0},{"date":"2017-03-06","close":214413.0},{"date":"2017-03-07","close":217728.0},{"date":"2017-03-08","close":218281.0},{"date":"2017-03-09","close":205571.0},{"date":"2017-03-10","close":207229.0},{"date":"2017-03-13","close":197834.0},{"date":"2017-03-14","close":198940.0},{"date":"2017-03-15","close":185677.0},{"date":"2017-03-16","close":185124.0},{"date":"2017-03-17","close":179046.0},{"date":"2017-03-20","close":163573.0},{"date":"2017-03-21","close":193966.0},{"date":"2017-03-22","close":190650.0},{"date":"2017-03-23","close":196729.0},{"date":"2017-03-24","close":208887.0},{"date":"2017-03-27","close":208887.0},{"date":"2017-03-28","close":205018.0},{"date":"2017-03-29","close":190650.0},{"date":"2017-03-30","close":173520.0},{"date":"2017-03-31","close":166888.0},{"date":"2017-04-03","close":182361.0},{"date":"2017-04-04","close":181809.0},{"date":"2017-04-05","close":186782.0},{"date":"2017-04-06","close":210544.0},{"date":"2017-04-07","close":212755.0},{"date":"2017-04-10","close":215518.0},{"date":"2017-04-11","close":214965.0},{"date":"2017-04-12","close":214965.0},{"date":"2017-04-13","close":197834.0},{"date":"2017-04-14","close":182914.0},{"date":"2017-04-17","close":185677.0},{"date":"2017-04-18","close":193414.0},{"date":"2017-04-19","close":191756.0},{"date":"2017-04-20","close":201150.0},{"date":"2017-04-21","close":207229.0},{"date":"2017-04-24","close":199492.0},{"date":"2017-04-25","close":207229.0},{"date":"2017-04-26","close":200045.0},{"date":"2017-04-27","close":188993.0},{"date":"2017-04-28","close":188440.0},{"date":"2017-05-02","close":188440.0},{"date":"2017-05-04","close":193966.0},{"date":"2017-05-08","close":195624.0},{"date":"2017-05-10","close":205018.0},{"date":"2017-05-11","close":205018.0},{"date":"2017-05-12","close":204466.0},{"date":"2017-05-15","close":210544.0},{"date":"2017-05-16","close":200045.0},{"date":"2017-05-17","close":196729.0},{"date":"2017-05-18","close":201703.0},{"date":"2017-05-19","close":198940.0},{"date":"2017-05-22","close":200045.0},{"date":"2017-05-23","close":201703.0},{"date":"2017-05-24","close":184019.0},{"date":"2017-05-25","close":183467.0},{"date":"2017-05-26","close":179598.0},{"date":"2017-05-29","close":171309.0},{"date":"2017-05-30","close":172967.0},{"date":"2017-05-31","close":190098.0},{"date":"2017-06-01","close":186782.0},{"date":"2017-06-02","close":184572.0},{"date":"2017-06-05","close":185677.0},{"date":"2017-06-07","close":185677.0},{"date":"2017-06-08","close":178493.0},{"date":"2017-06-09","close":181256.0},{"date":"2017-06-12","close":184572.0},{"date":"2017-06-13","close":186782.0},{"date":"2017-06-14","close":186230.0},{"date":"2017-06-15","close":182914.0},{"date":"2017-06-16","close":181256.0},{"date":"2017-06-19","close":174072.0},{"date":"2017-06-20","close":164678.0},{"date":"2017-06-21","close":165783.0},{"date":"2017-06-22","close":162467.0},{"date":"2017-06-23","close":160257.0},{"date":"2017-06-26","close":152520.0},{"date":"2017-06-27","close":160810.0},{"date":"2017-06-28","close":159704.0},{"date":"2017-06-29","close":155836.0},{"date":"2017-06-30","close":153073.0},{"date":"2017-07-03","close":151968.0},{"date":"2017-07-04","close":149757.0},{"date":"2017-07-05","close":150863.0},{"date":"2017-07-06","close":149205.0},{"date":"2017-07-07","close":146442.0},{"date":"2017-07-10","close":137047.0},{"date":"2017-07-11","close":130416.0},{"date":"2017-07-12","close":125442.0},{"date":"2017-07-13","close":120469.0},{"date":"2017-07-14","close":122679.0},{"date":"2017-07-17","close":121574.0},{"date":"2017-07-18","close":135942.0},{"date":"2017-07-19","close":129311.0},{"date":"2017-07-20","close":141468.0},{"date":"2017-07-21","close":142573.0},{"date":"2017-07-24","close":144231.0},{"date":"2017-07-25","close":134837.0},{"date":"2017-07-26","close":130969.0},{"date":"2017-07-27","close":127653.0},{"date":"2017-07-28","close":122679.0},{"date":"2017-07-31","close":122127.0},{"date":"2017-08-01","close":122127.0},{"date":"2017-08-02","close":124337.0},{"date":"2017-08-03","close":119364.0},{"date":"2017-08-04","close":116048.0},{"date":"2017-08-07","close":117706.0},{"date":"2017-08-08","close":120469.0},{"date":"2017-08-09","close":119364.0},{"date":"2017-08-10","close":122679.0},{"date":"2017-08-11","close":119916.0},{"date":"2017-08-14","close":113285.0},{"date":"2017-08-16","close":101570.0},{"date":"2017-08-17","close":103670.0},{"date":"2017-08-18","close":104554.0},{"date":"2017-08-21","close":107538.0},{"date":"2017-08-22","close":106212.0},{"date":"2017-08-23","close":102343.0},{"date":"2017-08-24","close":105991.0},{"date":"2017-08-25","close":102564.0},{"date":"2017-08-28","close":100465.0},{"date":"2017-08-29","close":100465.0},{"date":"2017-08-30","close":130416.0},{"date":"2017-08-31","close":140916.0},{"date":"2017-09-01","close":142021.0},{"date":"2017-09-04","close":137047.0},{"date":"2017-09-05","close":139810.0},{"date":"2017-09-06","close":143679.0},{"date":"2017-09-07","close":136495.0},{"date":"2017-09-08","close":136495.0},{"date":"2017-09-11","close":134284.0},{"date":"2017-09-12","close":141468.0},{"date":"2017-09-13","close":135389.0},{"date":"2017-09-14","close":138153.0},{"date":"2017-09-15","close":132626.0},{"date":"2017-09-18","close":131521.0},{"date":"2017-09-19","close":124890.0},{"date":"2017-09-20","close":121574.0},{"date":"2017-09-21","close":114943.0},{"date":"2017-09-22","close":108643.0},{"date":"2017-09-25","close":103891.0},{"date":"2017-09-26","close":104996.0},{"date":"2017-09-27","close":113838.0},{"date":"2017-09-28","close":109196.0},{"date":"2017-09-29","close":109859.0},{"date":"2017-10-10","close":112732.0},{"date":"2017-10-11","close":113838.0},{"date":"2017-10-12","close":113838.0},{"date":"2017-10-13","close":112732.0},{"date":"2017-10-16","close":110412.0},{"date":"2017-10-17","close":112180.0},{"date":"2017-10-18","close":109969.0},{"date":"2017-10-19","close":117706.0},{"date":"2017-10-20","close":118259.0},{"date":"2017-10-23","close":124337.0},{"date":"2017-10-24","close":121574.0},{"date":"2017-10-25","close":146442.0},{"date":"2017-10-26","close":140916.0},{"date":"2017-10-27","close":137047.0},{"date":"2017-10-30","close":133732.0},{"date":"2017-10-31","close":135389.0},{"date":"2017-11-01","close":135389.0},{"date":"2017-11-02","close":139258.0},{"date":"2017-11-03","close":118811.0},{"date":"2017-11-06","close":119916.0},{"date":"2017-11-07","close":124890.0},{"date":"2017-11-08","close":125442.0},{"date":"2017-11-09","close":124337.0},{"date":"2017-11-10","close":117153.0},{"date":"2017-11-13","close":116601.0},{"date":"2017-11-14","close":117706.0},{"date":"2017-11-15","close":112180.0},{"date":"2017-11-16","close":113838.0},{"date":"2017-11-17","close":115496.0},{"date":"2017-11-20","close":117706.0},{"date":"2017-11-21","close":117153.0},{"date":"2017-11-22","close":113838.0},{"date":"2017-11-23","close":114943.0},{"date":"2017-11-24","close":115496.0},{"date":"2017-11-27","close":112180.0},{"date":"2017-11-28","close":111075.0},{"date":"2017-11-29","close":110522.0},{"date":"2017-11-30","close":111075.0},{"date":"2017-12-01","close":111075.0},{"date":"2017-12-04","close":109527.0},{"date":"2017-12-05","close":110080.0},{"date":"2017-12-06","close":112180.0},{"date":"2017-12-07","close":109638.0},{"date":"2017-12-08","close":106212.0},{"date":"2017-12-11","close":104996.0},{"date":"2017-12-12","close":104554.0},{"date":"2017-12-13","close":101680.0},{"date":"2017-12-14","close":99801.0},{"date":"2017-12-15","close":100465.0},{"date":"2017-12-18","close":101017.0},{"date":"2017-12-19","close":95602.0},{"date":"2017-12-20","close":90628.0},{"date":"2017-12-21","close":90849.0},{"date":"2017-12-22","close":88528.0},{"date":"2017-12-26","close":90075.0},{"date":"2017-12-27","close":92617.0},{"date":"2017-12-28","close":96817.0},{"date":"2018-01-02","close":90100.0},{"date":"2018-01-03","close":93500.0},{"date":"2018-01-04","close":96800.0},{"date":"2018-01-05","close":95600.0},{"date":"2018-01-08","close":91800.0},{"date":"2018-01-09","close":91900.0},{"date":"2018-01-10","close":93900.0},{"date":"2018-01-11","close":100000.0},{"date":"2018-01-12","close":96700.0},{"date":"2018-01-15","close":94800.0},{"date":"2018-01-16","close":95700.0},{"date":"2018-01-17","close":94000.0},{"date":"2018-01-18","close":92800.0},{"date":"2018-01-19","close":94500.0},{"date":"2018-01-22","close":94600.0},{"date":"2018-01-23","close":95700.0},{"date":"2018-01-24","close":96100.0},{"date":"2018-01-25","close":95500.0},{"date":"2018-01-26","close":97200.0},{"date":"2018-01-29","close":97500.0},{"date":"2018-01-30","close":97700.0},{"date":"2018-01-31","close":103000.0},{"date":"2018-02-01","close":101500.0},{"date":"2018-02-02","close":97600.0},{"date":"2018-02-05","close":97400.0},{"date":"2018-02-06","close":99000.0},{"date":"2018-02-07","close":96600.0},{"date":"2018-02-08","close":99700.0},{"date":"2018-02-09","close":97400.0},{"date":"2018-02-12","close":106500.0},{"date":"2018-02-13","close":93300.0},{"date":"2018-02-14","close":95500.0},{"date":"2018-02-19","close":98500.0},{"date":"2018-02-20","close":97800.0},{"date":"2018-02-21","close":97900.0},{"date":"2018-02-22","close":98000.0},{"date":"2018-02-23","close":97200.0},{"date":"2018-02-26","close":97200.0},{"date":"2018-02-27","close":97300.0},{"date":"2018-02-28","close":97000.0},{"date":"2018-03-02","close":93000.0},{"date":"2018-03-05","close":89100.0},{"date":"2018-03-06","close":91900.0},{"date":"2018-03-07","close":88600.0},{"date":"2018-03-08","close":88900.0},{"date":"2018-03-09","close":90600.0},{"date":"2018-03-12","close":92200.0},{"date":"2018-03-13","close":91100.0},{"date":"2018-03-14","close":90100.0},{"date":"2018-03-15","close":89700.0},{"date":"2018-03-16","close":91800.0},{"date":"2018-03-19","close":89500.0},{"date":"2018-03-20","close":90000.0},{"date":"2018-03-21","close":89200.0},{"date":"2018-03-22","close":83500.0},{"date":"2018-03-23","close":70000.0},{"date":"2018-03-26","close":66000.0},{"date":"2018-03-27","close":68200.0},{"date":"2018-03-28","close":78800.0},{"date":"2018-03-29","close":91500.0},{"date":"2018-03-30","close":93300.0},{"date":"2018-04-02","close":121000.0},{"date":"2018-04-03","close":123000.0},{"date":"2018-04-04","close":121500.0},{"date":"2018-04-05","close":111500.0},{"date":"2018-04-06","close":117500.0},{"date":"2018-04-09","close":138000.0},{"date":"2018-04-10","close":155000.0},{"date":"2018-04-11","close":184000.0},{"date":"2018-04-12","close":190000.0},{"date":"2018-04-13","close":190000.0},{"date":"2018-04-16","close":192500.0},{"date":"2018-04-17","close":174500.0},{"date":"2018-04-18","close":180000.0},{"date":"2018-04-19","close":153000.0},{"date":"2018-04-20","close":154500.0},{"date":"2018-04-23","close":141500.0},{"date":"2018-04-24","close":131500.0},{"date":"2018-04-25","close":138000.0},{"date":"2018-04-26","close":142000.0},{"date":"2018-04-27","close":136500.0},{"date":"2018-04-30","close":122500.0},{"date":"2018-05-02","close":116500.0},{"date":"2018-05-03","close":120000.0},{"date":"2018-05-04","close":121000.0},{"date":"2018-05-08","close":145500.0},{"date":"2018-05-09","close":144500.0},{"date":"2018-05-10","close":150000.0},{"date":"2018-05-11","close":160500.0},{"date":"2018-05-14","close":163000.0},{"date":"2018-05-15","close":159500.0},{"date":"2018-05-16","close":154000.0},{"date":"2018-05-17","close":149000.0},{"date":"2018-05-18","close":151500.0},{"date":"2018-05-21","close":172000.0},{"date":"2018-05-23","close":167000.0},{"date":"2018-05-24","close":171000.0},{"date":"2018-05-25","close":179000.0},{"date":"2018-05-28","close":169000.0},{"date":"2018-05-29","close":160500.0},{"date":"2018-05-30","close":161500.0},{"date":"2018-05-31","close":158000.0},{"date":"2018-06-01","close":158500.0},{"date":"2018-06-04","close":163500.0},{"date":"2018-06-05","close":168500.0},{"date":"2018-06-07","close":170000.0},{"date":"2018-06-08","close":165000.0},{"date":"2018-06-11","close":160000.0},{"date":"2018-06-12","close":152500.0},{"date":"2018-06-14","close":158000.0},{"date":"2018-06-15","close":152500.0},{"date":"2018-06-18","close":146000.0},{"date":"2018-06-19","close":140000.0},{"date":"2018-06-20","close":142000.0},{"date":"2018-06-21","close":139500.0},{"date":"2018-06-22","close":134500.0},{"date":"2018-06-25","close":137000.0},{"date":"2018-06-26","close":137000.0},{"date":"2018-06-27","close":141000.0},{"date":"2018-06-28","close":134000.0},{"date":"2018-06-29","close":128500.0},{"date":"2018-07-02","close":115500.0},{"date":"2018-07-03","close":121000.0},{"date":"2018-07-04","close":123000.0},{"date":"2018-07-05","close":118000.0},{"date":"2018-07-06","close":115000.0},{"date":"2018-07-09","close":114000.0},{"date":"2018-07-10","close":118500.0},{"date":"2018-07-11","close":116500.0},{"date":"2018-07-12","close":117500.0},{"date":"2018-07-13","close":118500.0},{"date":"2018-07-16","close":117000.0},{"date":"2018-07-17","close":128000.0},{"date":"2018-07-18","close":127000.0},{"date":"2018-07-19","close":137500.0},{"date":"2018-07-20","close":136500.0},{"date":"2018-07-23","close":122500.0},{"date":"2018-07-24","close":122500.0},{"date":"2018-07-25","close":121000.0},{"date":"2018-07-26","close":124500.0},{"date":"2018-07-27","close":126500.0},{"date":"2018-07-30","close":122500.0},{"date":"2018-07-31","close":123500.0},{"date":"2018-08-01","close":124500.0},{"date":"2018-08-02","close":127000.0},{"date":"2018-08-03","close":127000.0},{"date":"2018-08-06","close":133500.0},{"date":"2018-08-07","close":138500.0},{"date":"2018-08-08","close":137500.0},{"date":"2018-08-09","close":137500.0},{"date":"2018-08-10","close":133000.0},{"date":"2018-08-13","close":125000.0},{"date":"2018-08-14","close":126000.0},{"date":"2018-08-16","close":125000.0},{"date":"2018-08-17","close":128500.0},{"date":"2018-08-20","close":128000.0},{"date":"2018-08-21","close":130000.0},{"date":"2018-08-22","close":128000.0},{"date":"2018-08-23","close":127000.0},{"date":"2018-08-24","close":126500.0},{"date":"2018-08-27","close":126500.0},{"date":"2018-08-28","close":130000.0},{"date":"2018-08-29","close":144000.0},{"date":"2018-08-30","close":139000.0},{"date":"2018-08-31","close":142000.0},{"date":"2018-09-03","close":142500.0},{"date":"2018-09-04","close":145500.0},{"date":"2018-09-05","close":140000.0},{"date":"2018-09-06","close":140000.0},{"date":"2018-09-07","close":137000.0},{"date":"2018-09-10","close":137500.0},{"date":"2018-09-11","close":136000.0},{"date":"2018-09-12","close":133000.0},{"date":"2018-09-13","close":133500.0},{"date":"2018-09-14","close":137500.0},{"date":"2018-09-17","close":130000.0},{"date":"2018-09-18","close":127000.0},{"date":"2018-09-19","close":123500.0},{"date":"2018-09-20","close":122500.0},{"date":"2018-09-21","close":123500.0},{"date":"2018-09-27","close":121500.0},{"date":"2018-09-28","close":123500.0},{"date":"2018-10-01","close":118000.0},{"date":"2018-10-02","close":113000.0},{"date":"2018-10-04","close":109500.0},{"date":"2018-10-05","close":110000.0},{"date":"2018-10-08","close":111500.0},{"date":"2018-10-10","close":107000.0},{"date":"2018-10-11","close":99300.0},{"date":"2018-10-12","close":103500.0},{"date":"2018-10-15","close":100500.0},{"date":"2018-10-16","close":101500.0},{"date":"2018-10-17","close":101500.0},{"date":"2018-10-18","close":101000.0},{"date":"2018-10-19","close":101500.0},{"date":"2018-10-22","close":106500.0},{"date":"2018-10-23","close":103500.0},{"date":"2018-10-24","close":99800.0},{"date":"2018-10-25","close":96700.0},{"date":"2018-10-26","close":87000.0},{"date":"2018-10-29","close":80000.0},{"date":"2018-10-30","close":83000.0},{"date":"2018-10-31","close":88600.0},{"date":"2018-11-01","close":90800.0},{"date":"2018-11-02","close":95000.0},{"date":"2018-11-05","close":92700.0},{"date":"2018-11-06","close":90200.0},{"date":"2018-11-07","close":90000.0},{"date":"2018-11-08","close":91400.0},{"date":"2018-11-09","close":89900.0},{"date":"2018-11-12","close":85400.0},{"date":"2018-11-13","close":86500.0},{"date":"2018-11-14","close":84900.0},{"date":"2018-11-15","close":85200.0},{"date":"2018-11-16","close":88600.0},{"date":"2018-11-19","close":89800.0},{"date":"2018-11-20","close":88700.0},{"date":"2018-11-21","close":86600.0},{"date":"2018-11-22","close":85500.0},{"date":"2018-11-23","close":83000.0},{"date":"2018-11-26","close":85700.0},{"date":"2018-11-27","close":86200.0},{"date":"2018-11-28","close":84600.0},{"date":"2018-11-29","close":83800.0},{"date":"2018-11-30","close":82200.0},{"date":"2018-12-03","close":82500.0},{"date":"2018-12-04","close":81800.0},{"date":"2018-12-05","close":79600.0},{"date":"2018-12-06","close":75500.0},{"date":"2018-12-07","close":79900.0},{"date":"2018-12-10","close":77800.0},{"date":"2018-12-11","close":71200.0},{"date":"2018-12-12","close":74000.0},{"date":"2018-12-13","close":84000.0},{"date":"2018-12-14","close":79200.0},{"date":"2018-12-17","close":77800.0},{"date":"2018-12-18","close":75500.0},{"date":"2018-12-19","close":78500.0},{"date":"2018-12-20","close":74900.0},{"date":"2018-12-21","close":74400.0},{"date":"2018-12-24","close":72100.0},{"date":"2018-12-26","close":66800.0},{"date":"2018-12-27","close":71000.0},{"date":"2018-12-28","close":74300.0},{"date":"2019-01-02","close":76100.0},{"date":"2019-01-03","close":74500.0},{"date":"2019-01-04","close":73200.0},{"date":"2019-01-07","close":74000.0},{"date":"2019-01-08","close":73000.0},{"date":"2019-01-09","close":73100.0},{"date":"2019-01-10","close":72800.0},{"date":"2019-01-11","close":75300.0},{"date":"2019-01-14","close":75800.0},{"date":"2019-01-15","close":78200.0},{"date":"2019-01-16","close":77500.0},{"date":"2019-01-17","close":76600.0},{"date":"2019-01-18","close":77000.0},{"date":"2019-01-21","close":77400.0},{"date":"2019-01-22","close":77200.0},{"date":"2019-01-23","close":78800.0},{"date":"2019-01-24","close":79800.0},{"date":"2019-01-25","close":79700.0},{"date":"2019-01-28","close":83400.0},{"date":"2019-01-29","close":82200.0},{"date":"2019-01-30","close":79700.0},{"date":"2019-01-31","close":79500.0},{"date":"2019-02-01","close":78900.0},{"date":"2019-02-07","close":78600.0},{"date":"2019-02-08","close":76500.0},{"date":"2019-02-11","close":76000.0},{"date":"2019-02-12","close":71500.0},{"date":"2019-02-13","close":74100.0},{"date":"2019-02-14","close":72900.0},{"date":"2019-02-15","close":73300.0},{"date":"2019-02-18","close":74300.0},{"date":"2019-02-19","close":80600.0},{"date":"2019-02-20","close":78900.0},{"date":"2019-02-21","close":81900.0},{"date":"2019-02-22","close":80500.0},{"date":"2019-02-25","close":80700.0},{"date":"2019-02-26","close":104500.0},{"date":"2019-02-27","close":103500.0},{"date":"2019-02-28","close":96900.0},{"date":"2019-03-04","close":93900.0},{"date":"2019-03-05","close":98700.0},{"date":"2019-03-06","close":95500.0},{"date":"2019-03-07","close":97700.0},{"date":"2019-03-08","close":95500.0},{"date":"2019-03-11","close":92800.0},{"date":"2019-03-12","close":94500.0},{"date":"2019-03-13","close":90500.0},{"date":"2019-03-14","close":91800.0},{"date":"2019-03-15","close":88900.0},{"date":"2019-03-18","close":92600.0},{"date":"2019-03-19","close":89700.0},{"date":"2019-03-20","close":84700.0},{"date":"2019-03-21","close":84500.0},{"date":"2019-03-22","close":85300.0},{"date":"2019-03-25","close":82800.0},{"date":"2019-03-26","close":83300.0},{"date":"2019-03-27","close":82300.0},{"date":"2019-03-28","close":80200.0},{"date":"2019-03-29","close":80500.0},{"date":"2019-04-01","close":83800.0},{"date":"2019-04-02","close":84300.0},{"date":"2019-04-03","close":84900.0},{"date":"2019-04-04","close":87600.0},{"date":"2019-04-05","close":87300.0},{"date":"2019-04-08","close":88400.0},{"date":"2019-04-09","close":88200.0},{"date":"2019-04-10","close":88000.0},{"date":"2019-04-11","close":87200.0},{"date":"2019-04-12","close":89000.0},{"date":"2019-04-15","close":87100.0},{"date":"2019-04-16","close":84500.0},{"date":"2019-04-17","close":84900.0},{"date":"2019-04-18","close":81700.0},{"date":"2019-04-19","close":83500.0},{"date":"2019-04-22","close":84300.0},{"date":"2019-04-23","close":83800.0},{"date":"2019-04-24","close":83100.0},{"date":"2019-04-25","close":84300.0},{"date":"2019-04-26","close":81000.0},{"date":"2019-04-29","close":79900.0},{"date":"2019-04-30","close":77800.0},{"date":"2019-05-02","close":81000.0},{"date":"2019-05-03","close":81200.0},{"date":"2019-05-07","close":78500.0},{"date":"2019-05-08","close":77900.0},{"date":"2019-05-09","close":74500.0},{"date":"2019-05-10","close":73500.0},{"date":"2019-05-13","close":73000.0},{"date":"2019-05-14","close":71500.0},{"date":"2019-05-15","close":72600.0},{"date":"2019-05-16","close":70200.0},{"date":"2019-05-17","close":70200.0},{"date":"2019-05-20","close":69500.0},{"date":"2019-05-21","close":69900.0},{"date":"2019-05-22","close":69100.0},{"date":"2019-05-23","close":70700.0},{"date":"2019-05-24","close":68100.0},{"date":"2019-05-27","close":68000.0},{"date":"2019-05-28","close":70000.0},{"date":"2019-05-29","close":68600.0},{"date":"2019-05-30","close":68000.0},{"date":"2019-05-31","close":70400.0},{"date":"2019-06-03","close":69400.0},{"date":"2019-06-04","close":69000.0},{"date":"2019-06-05","close":70200.0},{"date":"2019-06-07","close":70500.0},{"date":"2019-06-10","close":71200.0},{"date":"2019-06-11","close":71400.0},{"date":"2019-06-12","close":72700.0},{"date":"2019-06-13","close":73200.0},{"date":"2019-06-14","close":73000.0},{"date":"2019-06-17","close":71800.0},{"date":"2019-06-18","close":70500.0},{"date":"2019-06-19","close":72400.0},{"date":"2019-06-20","close":74900.0},{"date":"2019-06-21","close":73000.0},{"date":"2019-06-24","close":73200.0},{"date":"2019-06-25","close":71100.0},{"date":"2019-06-26","close":71100.0},{"date":"2019-06-27","close":70200.0},{"date":"2019-06-28","close":69900.0},{"date":"2019-07-01","close":70500.0},{"date":"2019-07-02","close":70700.0},{"date":"2019-07-03","close":70900.0},{"date":"2019-07-04","close":70300.0},{"date":"2019-07-05","close":70000.0},{"date":"2019-07-08","close":66900.0},{"date":"2019-07-09","close":66600.0},{"date":"2019-07-10","close":65900.0},{"date":"2019-07-11","close":64700.0},{"date":"2019-07-12","close":65700.0},{"date":"2019-07-15","close":63600.0},{"date":"2019-07-16","close":60000.0},{"date":"2019-07-17","close":57800.0},{"date":"2019-07-18","close":57900.0},{"date":"2019-07-19","close":60200.0},{"date":"2019-07-22","close":61700.0},{"date":"2019-07-23","close":60700.0},{"date":"2019-07-24","close":61400.0},{"date":"2019-07-25","close":58600.0},{"date":"2019-07-26","close":58000.0},{"date":"2019-07-29","close":53300.0},{"date":"2019-07-30","close":53500.0},{"date":"2019-07-31","close":54300.0},{"date":"2019-08-01","close":53700.0},{"date":"2019-08-02","close":53300.0},{"date":"2019-08-05","close":47300.0},{"date":"2019-08-06","close":44400.0},{"date":"2019-08-07","close":47000.0},{"date":"2019-08-08","close":49700.0},{"date":"2019-08-09","close":51000.0},{"date":"2019-08-12","close":51500.0},{"date":"2019-08-13","close":51100.0},{"date":"2019-08-14","close":51100.0},{"date":"2019-08-16","close":50500.0},{"date":"2019-08-19","close":50600.0},{"date":"2019-08-20","close":51500.0},{"date":"2019-08-21","close":52800.0},{"date":"2019-08-22","close":52200.0},{"date":"2019-08-23","close":51300.0},{"date":"2019-08-26","close":48600.0},{"date":"2019-08-27","close":49600.0},{"date":"2019-08-28","close":50800.0},{"date":"2019-08-29","close":49700.0},{"date":"2019-08-30","close":50700.0},{"date":"2019-09-02","close":50700.0},{"date":"2019-09-03","close":52700.0},{"date":"2019-09-04","close":52700.0},{"date":"2019-09-05","close":53000.0},{"date":"2019-09-06","close":53000.0},{"date":"2019-09-09","close":50800.0},{"date":"2019-09-10","close":50200.0},{"date":"2019-09-11","close":51500.0},{"date":"2019-09-16","close":51900.0},{"date":"2019-09-17","close":55500.0},{"date":"2019-09-18","close":53800.0},{"date":"2019-09-19","close":54400.0},{"date":"2019-09-20","close":54600.0},{"date":"2019-09-23","close":52500.0},{"date":"2019-09-24","close":53200.0},{"date":"2019-09-25","close":51200.0},{"date":"2019-09-26","close":51700.0},{"date":"2019-09-27","close":51300.0},{"date":"2019-09-30","close":50100.0},{"date":"2019-10-01","close":50100.0},{"date":"2019-10-02","close":50000.0},{"date":"2019-10-04","close":49300.0},{"date":"2019-10-07","close":48300.0},{"date":"2019-10-08","close":49900.0},{"date":"2019-10-10","close":49500.0},{"date":"2019-10-11","close":49800.0},{"date":"2019-10-14","close":53000.0},{"date":"2019-10-15","close":53000.0},{"date":"2019-10-16","close":53000.0},{"date":"2019-10-17","close":55500.0},{"date":"2019-10-18","close":54500.0},{"date":"2019-10-21","close":57000.0},{"date":"2019-10-22","close":56100.0},{"date":"2019-10-23","close":53600.0},{"date":"2019-10-24","close":52900.0},{"date":"2019-10-25","close":51700.0},{"date":"2019-10-28","close":51600.0},{"date":"2019-10-29","close":51500.0},{"date":"2019-10-30","close":51000.0},{"date":"2019-10-31","close":52800.0},{"date":"2019-11-01","close":52500.0},{"date":"2019-11-04","close":53100.0},{"date":"2019-11-05","close":54000.0},{"date":"2019-11-06","close":55400.0},{"date":"2019-11-07","close":56300.0},{"date":"2019-11-08","close":56100.0},{"date":"2019-11-11","close":54600.0},{"date":"2019-11-12","close":56800.0},{"date":"2019-11-13","close":59100.0},{"date":"2019-11-14","close":59000.0},{"date":"2019-11-15","close":57800.0},{"date":"2019-11-18","close":58400.0},{"date":"2019-11-19","close":58400.0},{"date":"2019-11-20","close":58200.0},{"date":"2019-11-21","close":57000.0},{"date":"2019-11-22","close":56600.0},{"date":"2019-11-25","close":56900.0},{"date":"2019-11-26","close":57200.0},{"date":"2019-11-27","close":57700.0},{"date":"2019-11-28","close":55800.0},{"date":"2019-11-29","close":54800.0},{"date":"2019-12-02","close":54000.0},{"date":"2019-12-03","close":52200.0},{"date":"2019-12-04","close":52500.0},{"date":"2019-12-05","close":52100.0},{"date":"2019-12-06","close":50600.0},{"date":"2019-12-09","close":46100.0},{"date":"2019-12-10","close":48300.0},{"date":"2019-12-11","close":47100.0},{"date":"2019-12-12","close":50700.0},{"date":"2019-12-13","close":50600.0},{"date":"2019-12-16","close":51100.0},{"date":"2019-12-17","close":53300.0},{"date":"2019-12-18","close":54700.0},{"date":"2019-12-19","close":54600.0},{"date":"2019-12-20","close":54000.0},{"date":"2019-12-23","close":50900.0},{"date":"2019-12-24","close":49500.0},{"date":"2019-12-26","close":51400.0},{"date":"2019-12-27","close":51300.0},{"date":"2019-12-30","close":52200.0},{"date":"2020-01-02","close":53400.0},{"date":"2020-01-03","close":53300.0},{"date":"2020-01-06","close":51900.0},{"date":"2020-01-07","close":53000.0},{"date":"2020-01-08","close":50600.0},{"date":"2020-01-09","close":52800.0},{"date":"2020-01-10","close":53200.0},{"date":"2020-01-13","close":52900.0},{"date":"2020-01-14","close":52400.0},{"date":"2020-01-15","close":52100.0},{"date":"2020-01-16","close":51100.0},{"date":"2020-01-17","close":51100.0},{"date":"2020-01-20","close":49200.0},{"date":"2020-01-21","close":47500.0},{"date":"2020-01-22","close":48500.0},{"date":"2020-01-23","close":47500.0},{"date":"2020-01-28","close":45700.0},{"date":"2020-01-29","close":45700.0},{"date":"2020-01-30","close":59400.0},{"date":"2020-01-31","close":49800.0},{"date":"2020-02-03","close":44000.0},{"date":"2020-02-04","close":44500.0},{"date":"2020-02-05","close":44200.0},{"date":"2020-02-06","close":43500.0},{"date":"2020-02-07","close":42000.0},{"date":"2020-02-10","close":40700.0},{"date":"2020-02-11","close":41000.0},{"date":"2020-02-12","close":41000.0},{"date":"2020-02-13","close":38200.0},{"date":"2020-02-14","close":35500.0},{"date":"2020-02-17","close":38700.0},{"date":"2020-02-18","close":37300.0},{"date":"2020-02-19","close":37000.0},{"date":"2020-02-20","close":35300.0},{"date":"2020-02-21","close":40800.0},{"date":"2020-02-24","close":38400.0},{"date":"2020-02-25","close":36900.0},{"date":"2020-02-26","close":37400.0},{"date":"2020-02-27","close":39300.0},{"date":"2020-02-28","close":38300.0},{"date":"2020-03-02","close":40100.0},{"date":"2020-03-03","close":40600.0},{"date":"2020-03-04","close":41100.0},{"date":"2020-03-05","close":41100.0},{"date":"2020-03-06","close":40700.0},{"date":"2020-03-09","close":40100.0},{"date":"2020-03-10","close":40300.0},{"date":"2020-03-11","close":40200.0},{"date":"2020-03-12","close":39200.0},{"date":"2020-03-13","close":36000.0},{"date":"2020-03-16","close":35300.0},{"date":"2020-03-17","close":37000.0},{"date":"2020-03-18","close":36200.0},{"date":"2020-03-19","close":34300.0},{"date":"2020-03-20","close":34800.0},{"date":"2020-03-23","close":33100.0},{"date":"2020-03-24","close":31600.0},{"date":"2020-03-25","close":33000.0},{"date":"2020-03-26","close":33500.0},{"date":"2020-03-27","close":35400.0},{"date":"2020-03-30","close":42600.0},{"date":"2020-03-31","close":41000.0},{"date":"2020-04-01","close":39700.0},{"date":"2020-04-02","close":41700.0},{"date":"2020-04-03","close":41300.0},{"date":"2020-04-06","close":41500.0},{"date":"2020-04-07","close":43900.0},{"date":"2020-04-08","close":42200.0},{"date":"2020-04-09","close":38100.0},{"date":"2020-04-10","close":38100.0},{"date":"2020-04-13","close":37700.0},{"date":"2020-04-14","close":37800.0},{"date":"2020-04-16","close":36600.0},{"date":"2020-04-17","close":37100.0},{"date":"2020-04-20","close":37200.0},{"date":"2020-04-21","close":35300.0},{"date":"2020-04-22","close":34300.0},{"date":"2020-04-23","close":34800.0},{"date":"2020-04-24","close":34400.0},{"date":"2020-04-27","close":35300.0},{"date":"2020-04-28","close":34700.0},{"date":"2020-04-29","close":33600.0},{"date":"2020-05-04","close":33600.0},{"date":"2020-05-06","close":33900.0},{"date":"2020-05-07","close":36600.0},{"date":"2020-05-08","close":36500.0},{"date":"2020-05-11","close":36600.0},{"date":"2020-05-12","close":35100.0},{"date":"2020-05-13","close":35100.0},{"date":"2020-05-14","close":40300.0},{"date":"2020-05-15","close":40300.0},{"date":"2020-05-18","close":39900.0},{"date":"2020-05-19","close":38600.0},{"date":"2020-05-20","close":39500.0},{"date":"2020-05-21","close":39300.0},{"date":"2020-05-22","close":38600.0},{"date":"2020-05-25","close":38500.0},{"date":"2020-05-26","close":38900.0},{"date":"2020-05-27","close":40700.0},{"date":"2020-05-28","close":40500.0},{"date":"2020-05-29","close":38900.0},{"date":"2020-06-01","close":38700.0},{"date":"2020-06-02","close":39800.0},{"date":"2020-06-03","close":38300.0},{"date":"2020-06-04","close":37400.0},{"date":"2020-06-05","close":37700.0},{"date":"2020-06-08","close":37900.0},{"date":"2020-06-09","close":37400.0},{"date":"2020-06-10","close":37000.0},{"date":"2020-06-11","close":36900.0},{"date":"2020-06-12","close":35200.0},{"date":"2020-06-15","close":33300.0},{"date":"2020-06-16","close":34600.0},{"date":"2020-06-17","close":35000.0},{"date":"2020-06-18","close":34300.0},{"date":"2020-06-19","close":32200.0},{"date":"2020-06-22","close":31200.0},{"date":"2020-06-23","close":30700.0},{"date":"2020-06-24","close":31600.0},{"date":"2020-06-25","close":31900.0},{"date":"2020-06-26","close":31400.0},{"date":"2020-06-29","close":30900.0},{"date":"2020-06-30","close":30900.0},{"date":"2020-07-01","close":27900.0},{"date":"2020-07-02","close":28500.0},{"date":"2020-07-03","close":28900.0},{"date":"2020-07-06","close":29600.0},{"date":"2020-07-07","close":29100.0},{"date":"2020-07-08","close":28100.0},{"date":"2020-07-09","close":28000.0},{"date":"2020-07-10","close":27500.0},{"date":"2020-07-13","close":27600.0},{"date":"2020-07-14","close":28800.0},{"date":"2020-07-15","close":28600.0},{"date":"2020-07-16","close":28800.0},{"date":"2020-07-17","close":28500.0},{"date":"2020-07-20","close":30000.0},{"date":"2020-07-21","close":29900.0},{"date":"2020-07-22","close":29200.0},{"date":"2020-07-23","close":29200.0},{"date":"2020-07-24","close":28500.0},{"date":"2020-07-27","close":28500.0},{"date":"2020-07-28","close":28800.0},{"date":"2020-07-29","close":27800.0},{"date":"2020-07-30","close":27000.0},{"date":"2020-07-31","close":25200.0},{"date":"2020-08-03","close":23400.0},{"date":"2020-08-04","close":22000.0},{"date":"2020-08-05","close":23300.0},{"date":"2020-08-06","close":22200.0},{"date":"2020-08-07","close":22200.0},{"date":"2020-08-10","close":20600.0},{"date":"2020-08-11","close":26700.0},{"date":"2020-08-12","close":28900.0},{"date":"2020-08-13","close":30800.0},{"date":"2020-08-14","close":29800.0},{"date":"2020-08-18","close":24200.0},{"date":"2020-08-19","close":28500.0},{"date":"2020-08-20","close":26600.0},{"date":"2020-08-21","close":26300.0},{"date":"2020-08-24","close":25700.0},{"date":"2020-08-25","close":26200.0},{"date":"2020-08-26","close":25200.0},{"date":"2020-08-27","close":24100.0},{"date":"2020-08-28","close":25500.0},{"date":"2020-08-31","close":25600.0},{"date":"2020-09-01","close":25600.0},{"date":"2020-09-02","close":25300.0},{"date":"2020-09-03","close":26700.0},{"date":"2020-09-04","close":28100.0},{"date":"2020-09-07","close":28700.0},{"date":"2020-09-08","close":27300.0},{"date":"2020-09-09","close":27100.0},{"date":"2020-09-10","close":27100.0},{"date":"2020-09-11","close":26800.0},{"date":"2020-09-14","close":26700.0},{"date":"2020-09-15","close":26100.0},{"date":"2020-09-16","close":26000.0},{"date":"2020-09-17","close":23500.0},{"date":"2020-09-18","close":22700.0},{"date":"2020-09-21","close":21800.0},{"date":"2020-09-22","close":20800.0},{"date":"2020-09-23","close":24900.0},{"date":"2020-09-24","close":23100.0},{"date":"2020-09-25","close":21200.0},{"date":"2020-09-28","close":21900.0},{"date":"2020-09-29","close":21900.0},{"date":"2020-10-05","close":22200.0},{"date":"2020-10-06","close":22000.0},{"date":"2020-10-07","close":22900.0},{"date":"2020-10-08","close":23100.0},{"date":"2020-10-12","close":25600.0},{"date":"2020-10-13","close":25200.0},{"date":"2020-10-14","close":25000.0},{"date":"2020-10-15","close":25100.0},{"date":"2020-10-16","close":24800.0},{"date":"2020-10-19","close":24400.0},{"date":"2020-10-20","close":23700.0},{"date":"2020-10-21","close":23000.0},{"date":"2020-10-22","close":22900.0},{"date":"2020-10-23","close":24500.0},{"date":"2020-10-26","close":31800.0},{"date":"2020-10-27","close":38600.0},{"date":"2020-10-28","close":40000.0},{"date":"2020-10-29","close":40200.0},{"date":"2020-10-30","close":34900.0},{"date":"2020-11-02","close":34300.0},{"date":"2020-11-03","close":30700.0},{"date":"2020-11-04","close":29000.0},{"date":"2020-11-05","close":30800.0},{"date":"2020-11-06","close":31400.0},{"date":"2020-11-09","close":32000.0},{"date":"2020-11-10","close":32100.0},{"date":"2020-11-11","close":31500.0},{"date":"2020-11-12","close":32500.0},{"date":"2020-11-13","close":31500.0},{"date":"2020-11-16","close":33000.0},{"date":"2020-11-17","close":32500.0},{"date":"2020-11-18","close":31400.0},{"date":"2020-11-19","close":32500.0},{"date":"2020-11-20","close":36300.0},{"date":"2020-11-23","close":47100.0},{"date":"2020-11-24","close":54400.0},{"date":"2020-11-25","close":49500.0},{"date":"2020-11-26","close":45100.0},{"date":"2020-11-27","close":43600.0},{"date":"2020-11-30","close":42400.0},{"date":"2020-12-01","close":49000.0},{"date":"2020-12-02","close":48700.0},{"date":"2020-12-03","close":47500.0},{"date":"2020-12-04","close":45000.0},{"date":"2020-12-07","close":42900.0},{"date":"2020-12-08","close":47900.0},{"date":"2020-12-09","close":47200.0},{"date":"2020-12-10","close":49500.0},{"date":"2020-12-11","close":55400.0},{"date":"2020-12-14","close":52000.0},{"date":"2020-12-15","close":53600.0},{"date":"2020-12-16","close":52000.0},{"date":"2020-12-17","close":52000.0},{"date":"2020-12-18","close":50800.0},{"date":"2020-12-21","close":47500.0},{"date":"2020-12-22","close":48500.0},{"date":"2020-12-23","close":46400.0},{"date":"2020-12-24","close":45000.0},{"date":"2020-12-28","close":42000.0},{"date":"2020-12-29","close":44300.0},{"date":"2020-12-30","close":45500.0},{"date":"2021-01-04","close":43800.0},{"date":"2021-01-05","close":43100.0},{"date":"2021-01-06","close":43600.0},{"date":"2021-01-07","close":44400.0},{"date":"2021-01-08","close":42600.0},{"date":"2021-01-11","close":40300.0},{"date":"2021-01-12","close":40400.0},{"date":"2021-01-13","close":40400.0},{"date":"2021-01-14","close":39300.0},{"date":"2021-01-15","close":39000.0},{"date":"2021-01-18","close":36600.0},{"date":"2021-01-19","close":41200.0},{"date":"2021-01-20","close":45200.0},{"date":"2021-01-21","close":44300.0},{"date":"2021-01-22","close":41800.0},{"date":"2021-01-25","close":43700.0},{"date":"2021-01-26","close":44100.0},{"date":"2021-01-27","close":44300.0},{"date":"2021-01-28","close":42700.0},{"date":"2021-01-29","close":40800.0},{"date":"2021-02-01","close":41000.0},{"date":"2021-02-02","close":42200.0},{"date":"2021-02-03","close":41300.0},{"date":"2021-02-04","close":41500.0},{"date":"2021-02-05","close":41200.0},{"date":"2021-02-08","close":41500.0},{"date":"2021-02-09","close":40300.0},{"date":"2021-02-10","close":40300.0},{"date":"2021-02-15","close":42600.0},{"date":"2021-02-16","close":46000.0},{"date":"2021-02-17","close":43000.0},{"date":"2021-02-18","close":42700.0},{"date":"2021-02-19","close":42400.0},{"date":"2021-02-22","close":42700.0},{"date":"2021-02-23","close":42200.0},{"date":"2021-02-24","close":40900.0},{"date":"2021-02-25","close":41400.0},{"date":"2021-02-26","close":40200.0},{"date":"2021-03-02","close":40700.0},{"date":"2021-03-03","close":40400.0},{"date":"2021-03-04","close":40200.0},{"date":"2021-03-05","close":39800.0},{"date":"2021-03-08","close":40000.0},{"date":"2021-03-09","close":39100.0},{"date":"2021-03-10","close":37900.0},{"date":"2021-03-11","close":38100.0},{"date":"2021-03-12","close":39000.0},{"date":"2021-03-15","close":38700.0},{"date":"2021-03-16","close":38300.0},{"date":"2021-03-17","close":38100.0},{"date":"2021-03-18","close":38200.0},{"date":"2021-03-19","close":37700.0},{"date":"2021-03-22","close":36500.0},{"date":"2021-03-23","close":34200.0},{"date":"2021-03-24","close":33000.0},{"date":"2021-03-25","close":33200.0},{"date":"2021-03-26","close":31800.0},{"date":"2021-03-29","close":32300.0},{"date":"2021-03-30","close":32100.0},{"date":"2021-03-31","close":33500.0},{"date":"2021-04-01","close":25600.0},{"date":"2021-04-02","close":26100.0},{"date":"2021-04-05","close":25300.0},{"date":"2021-04-06","close":23500.0},{"date":"2021-04-07","close":23100.0},{"date":"2021-04-08","close":24600.0},{"date":"2021-04-09","close":24300.0},{"date":"2021-04-12","close":24000.0},{"date":"2021-04-13","close":25000.0},{"date":"2021-04-14","close":24600.0},{"date":"2021-04-15","close":24600.0},{"date":"2021-04-16","close":24800.0},{"date":"2021-04-19","close":25500.0},{"date":"2021-04-20","close":25500.0},{"date":"2021-04-21","close":25300.0},{"date":"2021-04-22","close":26400.0},{"date":"2021-04-23","close":29400.0},{"date":"2021-04-26","close":33300.0},{"date":"2021-04-27","close":31400.0},{"date":"2021-04-28","close":30900.0},{"date":"2021-04-29","close":30000.0},{"date":"2021-04-30","close":30000.0},{"date":"2021-05-03","close":29200.0},{"date":"2021-05-04","close":28300.0},{"date":"2021-05-06","close":28700.0},{"date":"2021-05-07","close":30600.0},{"date":"2021-05-10","close":30000.0},{"date":"2021-05-11","close":29400.0},{"date":"2021-05-12","close":29600.0},{"date":"2021-05-13","close":29600.0},{"date":"2021-05-14","close":29400.0},{"date":"2021-05-17","close":29200.0},{"date":"2021-05-18","close":28500.0},{"date":"2021-05-20","close":28000.0},{"date":"2021-05-21","close":28000.0},{"date":"2021-05-24","close":26800.0},{"date":"2021-05-25","close":26700.0},{"date":"2021-05-26","close":26900.0},{"date":"2021-05-27","close":26700.0},{"date":"2021-05-28","close":26900.0},{"date":"2021-05-31","close":26700.0},{"date":"2021-06-01","close":26900.0},{"date":"2021-06-02","close":26900.0},{"date":"2021-06-03","close":27100.0},{"date":"2021-06-04","close":27900.0},{"date":"2021-06-07","close":27200.0},{"date":"2021-06-08","close":26700.0},{"date":"2021-06-09","close":26700.0},{"date":"2021-06-10","close":26900.0},{"date":"2021-06-11","close":26700.0},{"date":"2021-06-14","close":26600.0},{"date":"2021-06-15","close":26400.0},{"date":"2021-06-16","close":26900.0},{"date":"2021-06-17","close":26800.0},{"date":"2021-06-18","close":27300.0},{"date":"2021-06-21","close":27000.0},{"date":"2021-06-22","close":26700.0},{"date":"2021-06-23","close":26600.0},{"date":"2021-06-24","close":26200.0},{"date":"2021-06-25","close":26600.0},{"date":"2021-06-28","close":26800.0},{"date":"2021-06-29","close":34800.0},{"date":"2021-06-30","close":36900.0},{"date":"2021-07-01","close":34500.0},{"date":"2021-07-02","close":32900.0},{"date":"2021-07-05","close":32100.0},{"date":"2021-07-06","close":36600.0},{"date":"2021-07-07","close":36700.0},{"date":"2021-07-08","close":34600.0},{"date":"2021-07-09","close":33600.0},{"date":"2021-07-12","close":37000.0},{"date":"2021-07-13","close":38000.0},{"date":"2021-07-14","close":36900.0},{"date":"2021-07-15","close":37100.0},{"date":"2021-07-16","close":36300.0},{"date":"2021-07-19","close":35200.0},{"date":"2021-07-20","close":34100.0},{"date":"2021-07-21","close":34100.0},{"date":"2021-07-22","close":33300.0},{"date":"2021-07-23","close":32800.0},{"date":"2021-07-26","close":33100.0},{"date":"2021-07-27","close":32400.0},{"date":"2021-07-28","close":31600.0},{"date":"2021-07-29","close":32000.0},{"date":"2021-07-30","close":30500.0},{"date":"2021-08-02","close":30800.0},{"date":"2021-08-03","close":30500.0},{"date":"2021-08-04","close":31000.0},{"date":"2021-08-05","close":31100.0},{"date":"2021-08-06","close":30700.0},{"date":"2021-08-09","close":29700.0},{"date":"2021-08-10","close":29700.0},{"date":"2021-08-11","close":29000.0},{"date":"2021-08-12","close":28800.0},{"date":"2021-08-13","close":28100.0},{"date":"2021-08-17","close":26900.0},{"date":"2021-08-18","close":27300.0},{"date":"2021-08-19","close":26500.0},{"date":"2021-08-20","close":25200.0},{"date":"2021-08-23","close":25500.0},{"date":"2021-08-24","close":28300.0},{"date":"2021-08-25","close":30900.0},{"date":"2021-08-26","close":27800.0},{"date":"2021-08-27","close":28900.0},{"date":"2021-08-30","close":29200.0},{"date":"2021-08-31","close":30400.0},{"date":"2021-09-01","close":30500.0},{"date":"2021-09-02","close":29700.0},{"date":"2021-09-03","close":29600.0},{"date":"2021-09-06","close":28600.0},{"date":"2021-09-07","close":28500.0},{"date":"2021-09-08","close":27700.0},{"date":"2021-09-09","close":28500.0},{"date":"2021-09-10","close":28700.0},{"date":"2021-09-13","close":28400.0},{"date":"2021-09-14","close":28300.0},{"date":"2021-09-15","close":28100.0},{"date":"2021-09-16","close":28000.0},{"date":"2021-09-17","close":28000.0},{"date":"2021-09-23","close":27100.0},{"date":"2021-09-24","close":27200.0},{"date":"2021-09-27","close":26200.0},{"date":"2021-09-28","close":25600.0},{"date":"2021-09-29","close":25300.0},{"date":"2021-09-30","close":25400.0},{"date":"2021-10-01","close":25000.0},{"date":"2021-10-05","close":24300.0},{"date":"2021-10-06","close":23800.0},{"date":"2021-10-07","close":24200.0},{"date":"2021-10-08","close":24100.0},{"date":"2021-10-12","close":23900.0},{"date":"2021-10-13","close":24000.0},{"date":"2021-10-14","close":24300.0},{"date":"2021-10-15","close":24600.0},{"date":"2021-10-18","close":24800.0},{"date":"2021-10-19","close":25200.0},{"date":"2021-10-20","close":25000.0},{"date":"2021-10-21","close":24900.0},{"date":"2021-10-22","close":24800.0},{"date":"2021-10-25","close":24600.0},{"date":"2021-10-26","close":24900.0},{"date":"2021-10-27","close":24800.0},{"date":"2021-10-28","close":24800.0},{"date":"2021-10-29","close":24700.0},{"date":"2021-11-01","close":24400.0},{"date":"2021-11-02","close":24700.0},{"date":"2021-11-03","close":24200.0},{"date":"2021-11-04","close":24000.0},{"date":"2021-11-05","close":23700.0},{"date":"2021-11-08","close":23500.0},{"date":"2021-11-09","close":23300.0},{"date":"2021-11-10","close":22900.0},{"date":"2021-11-11","close":22900.0},{"date":"2021-11-12","close":23000.0},{"date":"2021-11-15","close":23600.0},{"date":"2021-11-16","close":23400.0},{"date":"2021-11-17","close":23100.0},{"date":"2021-11-18","close":22900.0},{"date":"2021-11-19","close":23100.0},{"date":"2021-11-22","close":22800.0},{"date":"2021-11-23","close":22800.0},{"date":"2021-11-24","close":22500.0},{"date":"2021-11-25","close":22300.0},{"date":"2021-11-26","close":21300.0},{"date":"2021-11-29","close":21500.0},{"date":"2021-11-30","close":20400.0},{"date":"2021-12-01","close":20400.0},{"date":"2021-12-02","close":21400.0},{"date":"2021-12-03","close":21400.0},{"date":"2021-12-06","close":21000.0},{"date":"2021-12-07","close":21200.0},{"date":"2021-12-08","close":21500.0},{"date":"2021-12-09","close":21600.0},{"date":"2021-12-10","close":21400.0},{"date":"2021-12-13","close":21800.0},{"date":"2021-12-14","close":21600.0},{"date":"2021-12-15","close":21500.0},{"date":"2021-12-16","close":21800.0},{"date":"2021-12-17","close":21700.0},{"date":"2021-12-20","close":21300.0},{"date":"2021-12-21","close":21300.0},{"date":"2021-12-22","close":21100.0},{"date":"2021-12-23","close":21200.0},{"date":"2021-12-24","close":21000.0},{"date":"2021-12-27","close":21000.0},{"date":"2021-12-28","close":20900.0},{"date":"2021-12-29","close":21000.0},{"date":"2021-12-30","close":21100.0},{"date":"2022-01-03","close":23983.0},{"date":"2022-01-04","close":21900.0},{"date":"2022-01-05","close":21600.0},{"date":"2022-01-06","close":21200.0},{"date":"2022-01-07","close":21500.0},{"date":"2022-01-10","close":21200.0},{"date":"2022-01-11","close":20900.0},{"date":"2022-01-12","close":21000.0},{"date":"2022-01-13","close":20800.0},{"date":"2022-01-14","close":20500.0},{"date":"2022-01-17","close":22100.0},{"date":"2022-01-18","close":21700.0},{"date":"2022-01-19","close":20700.0},{"date":"2022-01-20","close":21500.0},{"date":"2022-01-21","close":21000.0},{"date":"2022-01-24","close":20700.0},{"date":"2022-01-25","close":19900.0},{"date":"2022-01-26","close":19900.0},{"date":"2022-01-27","close":19000.0},{"date":"2022-01-28","close":19300.0},{"date":"2022-02-03","close":19800.0},{"date":"2022-02-04","close":20200.0},{"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":20100.0},{"date":"2022-02-11","close":19900.0},{"date":"2022-02-14","close":19300.0},{"date":"2022-02-15","close":19000.0},{"date":"2022-02-16","close":19400.0},{"date":"2022-02-17","close":19200.0},{"date":"2022-02-18","close":19300.0},{"date":"2022-02-21","close":19300.0},{"date":"2022-02-22","close":19300.0},{"date":"2022-02-23","close":19300.0},{"date":"2022-02-24","close":18300.0},{"date":"2022-02-25","close":18700.0},{"date":"2022-02-28","close":18700.0},{"date":"2022-03-02","close":18400.0},{"date":"2022-03-03","close":18600.0},{"date":"2022-03-04","close":18600.0},{"date":"2022-03-07","close":18400.0},{"date":"2022-03-08","close":17900.0},{"date":"2022-03-10","close":17900.0},{"date":"2022-03-11","close":17900.0},{"date":"2022-03-14","close":17900.0},{"date":"2022-03-15","close":17900.0},{"date":"2022-03-16","close":17900.0},{"date":"2022-03-17","close":17900.0},{"date":"2022-03-18","close":19700.0},{"date":"2022-03-21","close":19700.0},{"date":"2022-03-22","close":19300.0},{"date":"2022-03-23","close":19000.0},{"date":"2022-03-24","close":19500.0},{"date":"2022-03-25","close":19400.0},{"date":"2022-03-28","close":19500.0},{"date":"2022-03-29","close":19600.0},{"date":"2022-03-30","close":19900.0},{"date":"2022-03-31","close":20100.0},{"date":"2022-04-01","close":20500.0},{"date":"2022-04-04","close":20700.0},{"date":"2022-04-05","close":20400.0},{"date":"2022-04-06","close":20300.0},{"date":"2022-04-07","close":19700.0},{"date":"2022-04-08","close":19800.0},{"date":"2022-04-11","close":19400.0},{"date":"2022-04-12","close":19000.0},{"date":"2022-04-13","close":19400.0},{"date":"2022-04-14","close":19500.0},{"date":"2022-04-15","close":19400.0},{"date":"2022-04-18","close":19400.0},{"date":"2022-04-19","close":19500.0},{"date":"2022-04-20","close":20300.0},{"date":"2022-04-21","close":19900.0},{"date":"2022-04-22","close":19900.0},{"date":"2022-04-25","close":19200.0},{"date":"2022-04-26","close":19500.0},{"date":"2022-04-27","close":19100.0},{"date":"2022-04-28","close":18900.0},{"date":"2022-04-29","close":19000.0},{"date":"2022-05-02","close":18900.0},{"date":"2022-05-03","close":18900.0},{"date":"2022-05-04","close":18800.0},{"date":"2022-05-06","close":18700.0},{"date":"2022-05-09","close":20557.0},{"date":"2022-05-10","close":18600.0},{"date":"2022-05-11","close":18700.0},{"date":"2022-05-12","close":18100.0},{"date":"2022-05-13","close":18100.0},{"date":"2022-05-16","close":18400.0},{"date":"2022-05-17","close":18400.0},{"date":"2022-05-18","close":18300.0},{"date":"2022-05-19","close":20000.0},{"date":"2022-05-20","close":19200.0},{"date":"2022-05-23","close":19700.0},{"date":"2022-05-24","close":19000.0},{"date":"2022-05-25","close":19200.0},{"date":"2022-05-26","close":18800.0},{"date":"2022-05-27","close":18900.0},{"date":"2022-05-30","close":19100.0},{"date":"2022-05-31","close":19000.0},{"date":"2022-06-02","close":19000.0},{"date":"2022-06-03","close":19400.0},{"date":"2022-06-07","close":19100.0},{"date":"2022-06-08","close":19400.0},{"date":"2022-06-09","close":19000.0},{"date":"2022-06-10","close":18900.0},{"date":"2022-06-13","close":18200.0},{"date":"2022-06-14","close":18400.0},{"date":"2022-06-15","close":17800.0},{"date":"2022-06-16","close":17700.0},{"date":"2022-06-17","close":17600.0},{"date":"2022-06-20","close":17100.0},{"date":"2022-06-21","close":17200.0},{"date":"2022-06-22","close":16800.0},{"date":"2022-06-23","close":15800.0},{"date":"2022-06-24","close":16300.0},{"date":"2022-06-27","close":18700.0},{"date":"2022-06-28","close":18100.0},{"date":"2022-06-29","close":18200.0},{"date":"2022-06-30","close":17600.0},{"date":"2022-07-01","close":17300.0},{"date":"2022-07-04","close":16800.0},{"date":"2022-07-05","close":17200.0},{"date":"2022-07-06","close":17200.0},{"date":"2022-07-07","close":17300.0},{"date":"2022-07-08","close":17300.0},{"date":"2022-07-11","close":17300.0},{"date":"2022-07-12","close":17000.0},{"date":"2022-07-13","close":17100.0},{"date":"2022-07-14","close":17100.0},{"date":"2022-07-15","close":16800.0},{"date":"2022-07-18","close":17100.0},{"date":"2022-07-19","close":17000.0},{"date":"2022-07-20","close":17000.0},{"date":"2022-07-21","close":17500.0},{"date":"2022-07-22","close":17500.0},{"date":"2022-07-25","close":17500.0},{"date":"2022-07-26","close":17500.0},{"date":"2022-07-27","close":17500.0},{"date":"2022-07-28","close":17500.0},{"date":"2022-07-29","close":17500.0},{"date":"2022-08-01","close":17500.0},{"date":"2022-08-02","close":17500.0},{"date":"2022-08-03","close":17500.0},{"date":"2022-08-04","close":17500.0},{"date":"2022-08-05","close":17500.0},{"date":"2022-08-08","close":17500.0},{"date":"2022-08-09","close":17500.0},{"date":"2022-08-10","close":17500.0},{"date":"2022-08-11","close":16960.0},{"date":"2022-08-12","close":16520.0},{"date":"2022-08-16","close":16120.0},{"date":"2022-08-17","close":16200.0},{"date":"2022-08-18","close":16080.0},{"date":"2022-08-19","close":15920.0},{"date":"2022-08-22","close":15900.0},{"date":"2022-08-23","close":15880.0},{"date":"2022-08-24","close":15840.0},{"date":"2022-08-25","close":15820.0},{"date":"2022-08-26","close":15840.0},{"date":"2022-08-29","close":15500.0},{"date":"2022-08-30","close":15560.0},{"date":"2022-08-31","close":15360.0},{"date":"2022-09-01","close":15200.0},{"date":"2022-09-02","close":14840.0},{"date":"2022-09-05","close":13860.0},{"date":"2022-09-06","close":13800.0},{"date":"2022-09-07","close":13320.0},{"date":"2022-09-08","close":13340.0},{"date":"2022-09-13","close":13460.0},{"date":"2022-09-14","close":13400.0},{"date":"2022-09-15","close":13300.0},{"date":"2022-09-16","close":9560.0},{"date":"2022-09-19","close":7980.0},{"date":"2022-09-20","close":8800.0},{"date":"2022-09-21","close":8380.0},{"date":"2022-09-22","close":8160.0},{"date":"2022-09-23","close":7840.0},{"date":"2022-09-26","close":7860.0},{"date":"2022-09-27","close":8220.0},{"date":"2022-09-28","close":7980.0},{"date":"2022-09-29","close":7960.0},{"date":"2022-09-30","close":8000.0},{"date":"2022-10-04","close":7680.0},{"date":"2022-10-05","close":7400.0},{"date":"2022-10-06","close":9620.0},{"date":"2022-10-07","close":12500.0},{"date":"2022-10-11","close":16240.0},{"date":"2022-10-12","close":17500.0},{"date":"2022-10-13","close":12260.0},{"date":"2022-10-14","close":12260.0},{"date":"2022-10-17","close":12260.0},{"date":"2022-10-18","close":12260.0},{"date":"2022-10-19","close":12260.0},{"date":"2022-10-20","close":12260.0},{"date":"2022-10-21","close":12260.0},{"date":"2022-10-24","close":12260.0},{"date":"2022-10-25","close":12260.0},{"date":"2022-10-26","close":12260.0},{"date":"2022-10-27","close":12260.0},{"date":"2022-10-28","close":12260.0},{"date":"2022-10-31","close":12260.0},{"date":"2022-11-01","close":12260.0},{"date":"2022-11-02","close":12260.0},{"date":"2022-11-03","close":12260.0},{"date":"2022-11-04","close":12260.0},{"date":"2022-11-07","close":12260.0},{"date":"2022-11-08","close":12260.0},{"date":"2022-11-09","close":12260.0},{"date":"2022-11-10","close":12260.0},{"date":"2022-11-11","close":11800.0},{"date":"2022-11-14","close":10100.0},{"date":"2022-11-15","close":9400.0},{"date":"2022-11-16","close":9570.0},{"date":"2022-11-17","close":9100.0},{"date":"2022-11-18","close":9160.0},{"date":"2022-11-21","close":8880.0},{"date":"2022-11-22","close":8600.0},{"date":"2022-11-23","close":8520.0},{"date":"2022-11-24","close":8550.0},{"date":"2022-11-25","close":8500.0},{"date":"2022-11-28","close":8070.0},{"date":"2022-11-29","close":8040.0},{"date":"2022-11-30","close":8120.0},{"date":"2022-12-01","close":8300.0},{"date":"2022-12-02","close":8270.0},{"date":"2022-12-05","close":8340.0},{"date":"2022-12-06","close":8340.0},{"date":"2022-12-07","close":8060.0},{"date":"2022-12-08","close":7850.0},{"date":"2022-12-09","close":7900.0},{"date":"2022-12-12","close":7950.0},{"date":"2022-12-13","close":7940.0},{"date":"2022-12-14","close":7960.0},{"date":"2022-12-15","close":7930.0},{"date":"2022-12-16","close":7730.0},{"date":"2022-12-19","close":7050.0},{"date":"2022-12-20","close":6690.0},{"date":"2022-12-21","close":6570.0},{"date":"2022-12-22","close":6560.0},{"date":"2022-12-23","close":8520.0},{"date":"2022-12-26","close":11050.0},{"date":"2022-12-27","close":9960.0},{"date":"2022-12-28","close":8680.0},{"date":"2022-12-29","close":9470.0},{"date":"2023-01-02","close":8810.0},{"date":"2023-01-03","close":8840.0},{"date":"2023-01-04","close":9000.0},{"date":"2023-01-05","close":8490.0},{"date":"2023-01-06","close":8150.0},{"date":"2023-01-09","close":8160.0},{"date":"2023-01-10","close":7710.0},{"date":"2023-01-11","close":7640.0},{"date":"2023-01-12","close":7700.0},{"date":"2023-01-13","close":9190.0},{"date":"2023-01-16","close":8620.0},{"date":"2023-01-17","close":8380.0},{"date":"2023-01-18","close":8160.0},{"date":"2023-01-19","close":8100.0},{"date":"2023-01-20","close":8370.0},{"date":"2023-01-25","close":8160.0},{"date":"2023-01-26","close":8160.0},{"date":"2023-01-27","close":8760.0},{"date":"2023-01-30","close":8760.0},{"date":"2023-01-31","close":7800.0},{"date":"2023-02-01","close":7750.0},{"date":"2023-02-02","close":7680.0},{"date":"2023-02-03","close":7770.0},{"date":"2023-02-06","close":7750.0},{"date":"2023-02-07","close":7760.0},{"date":"2023-02-08","close":7690.0},{"date":"2023-02-09","close":7400.0},{"date":"2023-02-10","close":7210.0},{"date":"2023-02-13","close":7260.0},{"date":"2023-02-14","close":7190.0},{"date":"2023-02-15","close":7030.0},{"date":"2023-02-16","close":7170.0},{"date":"2023-02-17","close":7230.0},{"date":"2023-02-20","close":7290.0},{"date":"2023-02-21","close":7250.0},{"date":"2023-02-22","close":7210.0},{"date":"2023-02-23","close":6920.0},{"date":"2023-02-24","close":6860.0},{"date":"2023-02-27","close":6650.0},{"date":"2023-02-28","close":6770.0},{"date":"2023-03-02","close":6830.0},{"date":"2023-03-03","close":6890.0},{"date":"2023-03-06","close":7210.0},{"date":"2023-03-07","close":7200.0},{"date":"2023-03-08","close":6870.0},{"date":"2023-03-09","close":6560.0},{"date":"2023-03-10","close":6420.0},{"date":"2023-03-13","close":6340.0},{"date":"2023-03-14","close":6030.0},{"date":"2023-03-15","close":6120.0},{"date":"2023-03-16","close":6200.0},{"date":"2023-03-17","close":6910.0},{"date":"2023-03-20","close":6850.0},{"date":"2023-03-21","close":6590.0},{"date":"2023-03-22","close":6640.0},{"date":"2023-03-23","close":6380.0},{"date":"2023-03-24","close":6490.0},{"date":"2023-03-27","close":6480.0},{"date":"2023-03-28","close":6660.0},{"date":"2023-03-29","close":6800.0},{"date":"2023-03-30","close":6810.0},{"date":"2023-03-31","close":6750.0},{"date":"2023-04-03","close":6640.0},{"date":"2023-04-04","close":6840.0},{"date":"2023-04-05","close":6840.0},{"date":"2023-04-06","close":6950.0},{"date":"2023-04-07","close":6820.0},{"date":"2023-04-10","close":6630.0},{"date":"2023-04-11","close":6700.0},{"date":"2023-04-12","close":6870.0},{"date":"2023-04-13","close":6740.0},{"date":"2023-04-14","close":6870.0},{"date":"2023-04-17","close":6710.0},{"date":"2023-04-18","close":6680.0},{"date":"2023-04-19","close":7000.0},{"date":"2023-04-20","close":6710.0},{"date":"2023-04-21","close":6650.0},{"date":"2023-04-24","close":6660.0},{"date":"2023-04-25","close":6320.0},{"date":"2023-04-26","close":6050.0},{"date":"2023-04-27","close":6120.0},{"date":"2023-04-28","close":5990.0},{"date":"2023-05-02","close":6080.0},{"date":"2023-05-03","close":6020.0},{"date":"2023-05-04","close":5980.0},{"date":"2023-05-08","close":5990.0},{"date":"2023-05-09","close":5780.0},{"date":"2023-05-10","close":5820.0},{"date":"2023-05-11","close":5820.0},{"date":"2023-05-12","close":5740.0},{"date":"2023-05-15","close":5660.0},{"date":"2023-05-16","close":5770.0},{"date":"2023-05-17","close":5940.0},{"date":"2023-05-18","close":6000.0},{"date":"2023-05-19","close":5970.0},{"date":"2023-05-22","close":6000.0},{"date":"2023-05-23","close":6000.0},{"date":"2023-05-24","close":5830.0},{"date":"2023-05-25","close":5980.0},{"date":"2023-05-26","close":5810.0},{"date":"2023-05-30","close":5970.0},{"date":"2023-05-31","close":5910.0},{"date":"2023-06-01","close":5840.0},{"date":"2023-06-02","close":5910.0},{"date":"2023-06-05","close":5980.0},{"date":"2023-06-07","close":6000.0},{"date":"2023-06-08","close":5910.0},{"date":"2023-06-09","close":5940.0},{"date":"2023-06-12","close":5810.0},{"date":"2023-06-13","close":5840.0},{"date":"2023-06-14","close":5720.0},{"date":"2023-06-15","close":5590.0},{"date":"2023-06-16","close":5670.0},{"date":"2023-06-19","close":5710.0},{"date":"2023-06-20","close":5650.0},{"date":"2023-06-21","close":5770.0},{"date":"2023-06-22","close":5790.0},{"date":"2023-06-23","close":5800.0},{"date":"2023-06-26","close":5740.0},{"date":"2023-06-27","close":5770.0},{"date":"2023-06-28","close":5620.0},{"date":"2023-06-29","close":5560.0},{"date":"2023-06-30","close":5600.0},{"date":"2023-07-03","close":5700.0},{"date":"2023-07-04","close":5700.0},{"date":"2023-07-05","close":5740.0},{"date":"2023-07-06","close":5610.0},{"date":"2023-07-07","close":5520.0},{"date":"2023-07-10","close":5480.0},{"date":"2023-07-11","close":5340.0},{"date":"2023-07-12","close":5240.0},{"date":"2023-07-13","close":5420.0},{"date":"2023-07-14","close":5510.0},{"date":"2023-07-17","close":5530.0},{"date":"2023-07-18","close":5380.0},{"date":"2023-07-19","close":5200.0},{"date":"2023-07-20","close":6760.0},{"date":"2023-07-21","close":6070.0},{"date":"2023-07-24","close":6460.0},{"date":"2023-07-25","close":6100.0},{"date":"2023-07-26","close":5240.0},{"date":"2023-07-27","close":5360.0},{"date":"2023-07-28","close":5560.0},{"date":"2023-07-31","close":6300.0},{"date":"2023-08-01","close":6370.0},{"date":"2023-08-02","close":6450.0},{"date":"2023-08-03","close":6310.0},{"date":"2023-08-04","close":6350.0},{"date":"2023-08-07","close":6380.0},{"date":"2023-08-08","close":6240.0},{"date":"2023-08-09","close":6500.0},{"date":"2023-08-10","close":6590.0},{"date":"2023-08-11","close":6700.0},{"date":"2023-08-14","close":6280.0},{"date":"2023-08-16","close":6050.0},{"date":"2023-08-17","close":6390.0},{"date":"2023-08-18","close":6660.0},{"date":"2023-08-21","close":6300.0},{"date":"2023-08-22","close":6150.0},{"date":"2023-08-23","close":6110.0},{"date":"2023-08-24","close":6260.0},{"date":"2023-08-25","close":6270.0},{"date":"2023-08-28","close":6350.0},{"date":"2023-08-29","close":6420.0},{"date":"2023-08-30","close":6420.0},{"date":"2023-08-31","close":6350.0},{"date":"2023-09-01","close":6410.0},{"date":"2023-09-04","close":6600.0},{"date":"2023-09-05","close":7900.0},{"date":"2023-09-06","close":7980.0},{"date":"2023-09-07","close":8670.0},{"date":"2023-09-08","close":10600.0},{"date":"2023-09-11","close":10700.0},{"date":"2023-09-12","close":11160.0},{"date":"2023-09-13","close":10410.0},{"date":"2023-09-14","close":10000.0},{"date":"2023-09-15","close":11000.0},{"date":"2023-09-18","close":7700.0},{"date":"2023-09-19","close":7980.0},{"date":"2023-09-20","close":8160.0},{"date":"2023-09-21","close":7900.0},{"date":"2023-09-22","close":7910.0},{"date":"2023-09-25","close":8130.0},{"date":"2023-09-26","close":7870.0},{"date":"2023-09-27","close":7680.0},{"date":"2023-10-04","close":7660.0},{"date":"2023-10-05","close":7450.0},{"date":"2023-10-06","close":7770.0},{"date":"2023-10-10","close":7980.0},{"date":"2023-10-11","close":8100.0},{"date":"2023-10-12","close":7600.0},{"date":"2023-10-13","close":7690.0},{"date":"2023-10-16","close":7340.0},{"date":"2023-10-17","close":7530.0},{"date":"2023-10-18","close":7280.0},{"date":"2023-10-19","close":6790.0},{"date":"2023-10-20","close":7510.0},{"date":"2023-10-23","close":7120.0},{"date":"2023-10-24","close":7170.0},{"date":"2023-10-25","close":6850.0},{"date":"2023-10-26","close":6700.0},{"date":"2023-10-27","close":6360.0},{"date":"2023-10-30","close":6100.0},{"date":"2023-10-31","close":5790.0},{"date":"2023-11-01","close":5660.0},{"date":"2023-11-02","close":5560.0},{"date":"2023-11-03","close":5790.0},{"date":"2023-11-06","close":5800.0},{"date":"2023-11-07","close":5540.0},{"date":"2023-11-08","close":5400.0},{"date":"2023-11-09","close":5410.0},{"date":"2023-11-10","close":5410.0},{"date":"2023-11-13","close":5420.0},{"date":"2023-11-14","close":5410.0},{"date":"2023-11-15","close":5420.0},{"date":"2023-11-16","close":5600.0},{"date":"2023-11-17","close":6970.0},{"date":"2023-11-20","close":6830.0},{"date":"2023-11-21","close":6830.0},{"date":"2023-11-22","close":6480.0},{"date":"2023-11-23","close":6310.0},{"date":"2023-11-24","close":6180.0},{"date":"2023-11-27","close":6000.0},{"date":"2023-11-28","close":5740.0},{"date":"2023-11-29","close":5660.0},{"date":"2023-11-30","close":5800.0},{"date":"2023-12-01","close":5600.0},{"date":"2023-12-04","close":5510.0},{"date":"2023-12-05","close":5530.0},{"date":"2023-12-06","close":5670.0},{"date":"2023-12-07","close":5520.0},{"date":"2023-12-08","close":5600.0},{"date":"2023-12-11","close":6740.0},{"date":"2023-12-12","close":6770.0},{"date":"2023-12-13","close":7020.0},{"date":"2023-12-14","close":6950.0},{"date":"2023-12-15","close":7000.0},{"date":"2023-12-18","close":6990.0},{"date":"2023-12-19","close":6990.0},{"date":"2023-12-20","close":6800.0},{"date":"2023-12-21","close":6970.0},{"date":"2023-12-22","close":6480.0},{"date":"2023-12-26","close":6060.0},{"date":"2023-12-27","close":6020.0},{"date":"2023-12-28","close":6250.0},{"date":"2024-01-02","close":6530.0},{"date":"2024-01-03","close":6700.0},{"date":"2024-01-04","close":6790.0},{"date":"2024-01-05","close":6800.0},{"date":"2024-01-08","close":6730.0},{"date":"2024-01-09","close":6910.0},{"date":"2024-01-10","close":6750.0},{"date":"2024-01-11","close":6890.0},{"date":"2024-01-12","close":6960.0},{"date":"2024-01-15","close":6900.0},{"date":"2024-01-16","close":6900.0},{"date":"2024-01-17","close":6810.0},{"date":"2024-01-18","close":6660.0},{"date":"2024-01-19","close":6630.0},{"date":"2024-01-22","close":6970.0},{"date":"2024-01-23","close":6690.0},{"date":"2024-01-24","close":6940.0},{"date":"2024-01-25","close":6950.0},{"date":"2024-01-26","close":6950.0},{"date":"2024-01-29","close":6950.0},{"date":"2024-01-30","close":6850.0},{"date":"2024-01-31","close":6850.0},{"date":"2024-02-01","close":6600.0},{"date":"2024-02-02","close":6300.0},{"date":"2024-02-05","close":6320.0},{"date":"2024-02-06","close":5840.0},{"date":"2024-02-07","close":6250.0},{"date":"2024-02-08","close":6380.0},{"date":"2024-02-13","close":6520.0},{"date":"2024-02-14","close":6560.0},{"date":"2024-02-15","close":6510.0},{"date":"2024-02-16","close":6430.0},{"date":"2024-02-19","close":6300.0},{"date":"2024-02-20","close":6240.0},{"date":"2024-02-21","close":6350.0},{"date":"2024-02-22","close":6150.0},{"date":"2024-02-23","close":6060.0},{"date":"2024-02-26","close":5900.0},{"date":"2024-02-27","close":5800.0},{"date":"2024-02-28","close":5800.0},{"date":"2024-02-29","close":5760.0},{"date":"2024-03-04","close":5870.0},{"date":"2024-03-05","close":5980.0},{"date":"2024-03-06","close":5770.0},{"date":"2024-03-07","close":5580.0},{"date":"2024-03-08","close":5510.0},{"date":"2024-03-11","close":5550.0},{"date":"2024-03-12","close":5350.0},{"date":"2024-03-13","close":5390.0},{"date":"2024-03-14","close":5300.0},{"date":"2024-03-15","close":5470.0},{"date":"2024-03-18","close":5610.0},{"date":"2024-03-19","close":5680.0},{"date":"2024-03-20","close":5680.0},{"date":"2024-03-21","close":5480.0},{"date":"2024-03-22","close":5840.0},{"date":"2024-03-25","close":6020.0},{"date":"2024-03-26","close":6010.0},{"date":"2024-03-27","close":5940.0},{"date":"2024-03-28","close":5790.0},{"date":"2024-03-29","close":5730.0},{"date":"2024-04-01","close":5870.0},{"date":"2024-04-02","close":5900.0},{"date":"2024-04-03","close":5740.0},{"date":"2024-04-04","close":5800.0},{"date":"2024-04-05","close":5540.0},{"date":"2024-04-08","close":5500.0},{"date":"2024-04-09","close":5520.0},{"date":"2024-04-11","close":5630.0},{"date":"2024-04-12","close":5520.0},{"date":"2024-04-15","close":5440.0},{"date":"2024-04-16","close":5530.0},{"date":"2024-04-17","close":5580.0},{"date":"2024-04-18","close":5550.0},{"date":"2024-04-19","close":5580.0},{"date":"2024-04-22","close":5500.0},{"date":"2024-04-23","close":5340.0},{"date":"2024-04-24","close":5400.0},{"date":"2024-04-25","close":5390.0},{"date":"2024-04-26","close":5650.0},{"date":"2024-04-29","close":5650.0},{"date":"2024-04-30","close":5600.0},{"date":"2024-05-02","close":5730.0},{"date":"2024-05-03","close":5750.0},{"date":"2024-05-07","close":5710.0},{"date":"2024-05-08","close":5650.0},{"date":"2024-05-09","close":5640.0},{"date":"2024-05-10","close":5640.0},{"date":"2024-05-13","close":5690.0},{"date":"2024-05-14","close":5610.0},{"date":"2024-05-16","close":5640.0},{"date":"2024-05-17","close":5580.0},{"date":"2024-05-20","close":5590.0},{"date":"2024-05-21","close":5580.0},{"date":"2024-05-22","close":5580.0},{"date":"2024-05-23","close":5600.0},{"date":"2024-05-24","close":5410.0},{"date":"2024-05-27","close":5580.0},{"date":"2024-05-28","close":5570.0},{"date":"2024-05-29","close":5540.0},{"date":"2024-05-30","close":5380.0},{"date":"2024-05-31","close":5570.0},{"date":"2024-06-03","close":5490.0},{"date":"2024-06-04","close":5490.0},{"date":"2024-06-05","close":5550.0},{"date":"2024-06-07","close":5400.0},{"date":"2024-06-10","close":5390.0},{"date":"2024-06-11","close":5400.0},{"date":"2024-06-12","close":5420.0},{"date":"2024-06-13","close":5450.0},{"date":"2024-06-14","close":5890.0},{"date":"2024-06-17","close":5900.0},{"date":"2024-06-18","close":5600.0},{"date":"2024-06-19","close":5400.0},{"date":"2024-06-20","close":5560.0},{"date":"2024-06-21","close":5460.0},{"date":"2024-06-24","close":5400.0},{"date":"2024-06-25","close":5410.0},{"date":"2024-06-26","close":5410.0},{"date":"2024-06-27","close":5380.0},{"date":"2024-06-28","close":5400.0},{"date":"2024-07-01","close":5450.0},{"date":"2024-07-02","close":5730.0},{"date":"2024-07-03","close":5420.0},{"date":"2024-07-04","close":5420.0},{"date":"2024-07-05","close":5430.0},{"date":"2024-07-08","close":5470.0},{"date":"2024-07-09","close":5500.0},{"date":"2024-07-10","close":5440.0},{"date":"2024-07-11","close":5520.0},{"date":"2024-07-12","close":5510.0},{"date":"2024-07-15","close":5440.0},{"date":"2024-07-16","close":5470.0},{"date":"2024-07-17","close":5460.0},{"date":"2024-07-18","close":5350.0},{"date":"2024-07-19","close":5270.0},{"date":"2024-07-22","close":5260.0},{"date":"2024-07-23","close":5290.0},{"date":"2024-07-24","close":5300.0},{"date":"2024-07-25","close":5230.0},{"date":"2024-07-26","close":5220.0},{"date":"2024-07-29","close":5190.0},{"date":"2024-07-30","close":5270.0},{"date":"2024-07-31","close":5210.0},{"date":"2024-08-01","close":5270.0},{"date":"2024-08-02","close":5180.0},{"date":"2024-08-05","close":5120.0},{"date":"2024-08-06","close":4965.0},{"date":"2024-08-07","close":4900.0},{"date":"2024-08-08","close":4850.0},{"date":"2024-08-09","close":4960.0},{"date":"2024-08-12","close":5200.0},{"date":"2024-08-13","close":5600.0},{"date":"2024-08-14","close":5600.0},{"date":"2024-08-16","close":5640.0},{"date":"2024-08-19","close":5590.0},{"date":"2024-08-20","close":5590.0},{"date":"2024-08-21","close":5400.0},{"date":"2024-08-22","close":5400.0},{"date":"2024-08-23","close":5230.0},{"date":"2024-08-26","close":5200.0},{"date":"2024-08-27","close":5120.0},{"date":"2024-08-28","close":5090.0},{"date":"2024-08-29","close":5050.0},{"date":"2024-08-30","close":5080.0},{"date":"2024-09-02","close":5000.0},{"date":"2024-09-03","close":5020.0},{"date":"2024-09-04","close":5050.0},{"date":"2024-09-05","close":5010.0},{"date":"2024-09-06","close":5030.0},{"date":"2024-09-09","close":5290.0},{"date":"2024-09-10","close":5140.0},{"date":"2024-09-11","close":4100.0},{"date":"2024-09-12","close":4385.0},{"date":"2024-09-13","close":4455.0},{"date":"2024-09-19","close":4665.0},{"date":"2024-09-20","close":4925.0},{"date":"2024-09-23","close":5160.0},{"date":"2024-09-24","close":5230.0},{"date":"2024-09-25","close":5130.0},{"date":"2024-09-26","close":5100.0},{"date":"2024-09-27","close":5340.0},{"date":"2024-09-30","close":5280.0},{"date":"2024-10-02","close":5260.0},{"date":"2024-10-04","close":5150.0},{"date":"2024-10-07","close":5200.0},{"date":"2024-10-08","close":5190.0},{"date":"2024-10-10","close":5050.0},{"date":"2024-10-11","close":4905.0},{"date":"2024-10-14","close":4680.0},{"date":"2024-10-15","close":4675.0},{"date":"2024-10-16","close":4640.0},{"date":"2024-10-17","close":4665.0},{"date":"2024-10-18","close":4595.0},{"date":"2024-10-21","close":4580.0},{"date":"2024-10-22","close":4310.0},{"date":"2024-10-23","close":4490.0},{"date":"2024-10-24","close":4505.0},{"date":"2024-10-25","close":4645.0},{"date":"2024-10-28","close":4670.0},{"date":"2024-10-29","close":4730.0},{"date":"2024-10-30","close":4605.0},{"date":"2024-10-31","close":4625.0},{"date":"2024-11-01","close":4555.0},{"date":"2024-11-04","close":4700.0},{"date":"2024-11-05","close":4725.0},{"date":"2024-11-06","close":4850.0},{"date":"2024-11-07","close":4900.0},{"date":"2024-11-08","close":4770.0},{"date":"2024-11-11","close":4415.0},{"date":"2024-11-12","close":4300.0},{"date":"2024-11-13","close":4230.0},{"date":"2024-11-14","close":4275.0},{"date":"2024-11-15","close":4125.0},{"date":"2024-11-18","close":4030.0},{"date":"2024-11-19","close":4025.0},{"date":"2024-11-20","close":4010.0},{"date":"2024-11-21","close":4105.0},{"date":"2024-11-22","close":4080.0},{"date":"2024-11-25","close":4300.0},{"date":"2024-11-26","close":4280.0},{"date":"2024-11-27","close":4385.0},{"date":"2024-11-28","close":4340.0},{"date":"2024-11-29","close":4200.0},{"date":"2024-12-02","close":4195.0},{"date":"2024-12-03","close":4240.0},{"date":"2024-12-04","close":4180.0},{"date":"2024-12-05","close":4160.0},{"date":"2024-12-06","close":4070.0},{"date":"2024-12-09","close":4005.0},{"date":"2024-12-10","close":4075.0},{"date":"2024-12-11","close":4105.0},{"date":"2024-12-12","close":4105.0},{"date":"2024-12-13","close":4120.0},{"date":"2024-12-16","close":4090.0},{"date":"2024-12-17","close":4485.0},{"date":"2024-12-18","close":4495.0},{"date":"2024-12-19","close":4480.0},{"date":"2024-12-20","close":4275.0},{"date":"2024-12-23","close":4240.0},{"date":"2024-12-24","close":4130.0},{"date":"2024-12-26","close":4160.0},{"date":"2024-12-27","close":4095.0},{"date":"2024-12-30","close":4000.0},{"date":"2025-01-02","close":4195.0},{"date":"2025-01-03","close":4160.0},{"date":"2025-01-06","close":4265.0},{"date":"2025-01-07","close":4370.0},{"date":"2025-01-08","close":4495.0},{"date":"2025-01-09","close":4430.0},{"date":"2025-01-10","close":4330.0},{"date":"2025-01-13","close":4310.0},{"date":"2025-01-14","close":4220.0},{"date":"2025-01-15","close":4190.0},{"date":"2025-01-16","close":4195.0},{"date":"2025-01-17","close":4160.0},{"date":"2025-01-20","close":4140.0},{"date":"2025-01-21","close":3870.0},{"date":"2025-01-22","close":3905.0},{"date":"2025-01-23","close":3925.0},{"date":"2025-01-24","close":3935.0},{"date":"2025-01-31","close":3940.0},{"date":"2025-02-03","close":3945.0},{"date":"2025-02-04","close":4020.0},{"date":"2025-02-05","close":4015.0},{"date":"2025-02-06","close":4040.0},{"date":"2025-02-07","close":3820.0},{"date":"2025-02-10","close":3875.0},{"date":"2025-02-11","close":3810.0},{"date":"2025-02-12","close":3810.0},{"date":"2025-02-13","close":3695.0},{"date":"2025-02-14","close":3610.0},{"date":"2025-02-17","close":3440.0},{"date":"2025-02-18","close":3330.0},{"date":"2025-02-19","close":3305.0},{"date":"2025-02-20","close":3355.0},{"date":"2025-02-21","close":3300.0},{"date":"2025-02-24","close":3310.0},{"date":"2025-02-25","close":3310.0},{"date":"2025-02-26","close":3255.0},{"date":"2025-02-27","close":3070.0},{"date":"2025-02-28","close":3095.0},{"date":"2025-03-04","close":3195.0},{"date":"2025-03-05","close":3170.0},{"date":"2025-03-06","close":3175.0},{"date":"2025-03-07","close":3175.0},{"date":"2025-03-10","close":3180.0},{"date":"2025-03-11","close":3100.0},{"date":"2025-03-12","close":3045.0},{"date":"2025-03-13","close":3075.0},{"date":"2025-03-14","close":3015.0},{"date":"2025-03-17","close":3040.0},{"date":"2025-03-18","close":3045.0},{"date":"2025-03-19","close":3080.0},{"date":"2025-03-20","close":3095.0},{"date":"2025-03-21","close":3125.0},{"date":"2025-03-24","close":3035.0},{"date":"2025-03-25","close":3000.0},{"date":"2025-03-26","close":3005.0},{"date":"2025-03-27","close":3045.0},{"date":"2025-03-28","close":3015.0},{"date":"2025-03-31","close":2995.0},{"date":"2025-04-01","close":3070.0},{"date":"2025-04-02","close":3070.0},{"date":"2025-04-03","close":3085.0},{"date":"2025-04-04","close":3110.0},{"date":"2025-04-07","close":3065.0},{"date":"2025-04-08","close":2900.0},{"date":"2025-04-09","close":2840.0},{"date":"2025-04-10","close":2930.0},{"date":"2025-04-11","close":2950.0},{"date":"2025-04-14","close":3055.0},{"date":"2025-04-15","close":3095.0},{"date":"2025-04-16","close":3130.0},{"date":"2025-04-17","close":3115.0},{"date":"2025-04-18","close":3125.0},{"date":"2025-04-21","close":3125.0},{"date":"2025-04-22","close":3140.0},{"date":"2025-04-23","close":3120.0},{"date":"2025-04-24","close":3155.0},{"date":"2025-04-25","close":3200.0},{"date":"2025-04-28","close":3260.0},{"date":"2025-04-29","close":3200.0},{"date":"2025-04-30","close":3170.0},{"date":"2025-05-02","close":3120.0},{"date":"2025-05-07","close":3200.0},{"date":"2025-05-08","close":3210.0},{"date":"2025-05-09","close":3265.0},{"date":"2025-05-12","close":3320.0},{"date":"2025-05-13","close":3400.0},{"date":"2025-05-14","close":3380.0},{"date":"2025-05-15","close":3370.0},{"date":"2025-05-16","close":3525.0},{"date":"2025-05-19","close":3310.0},{"date":"2025-05-20","close":3350.0},{"date":"2025-05-21","close":3260.0},{"date":"2025-05-22","close":3380.0},{"date":"2025-05-23","close":3380.0},{"date":"2025-05-26","close":3300.0},{"date":"2025-05-27","close":3440.0},{"date":"2025-05-28","close":3560.0},{"date":"2025-05-29","close":3500.0},{"date":"2025-05-30","close":3550.0},{"date":"2025-06-02","close":3510.0},{"date":"2025-06-04","close":3405.0},{"date":"2025-06-05","close":3250.0},{"date":"2025-06-09","close":3295.0},{"date":"2025-06-10","close":3320.0},{"date":"2025-06-11","close":3300.0},{"date":"2025-06-12","close":3280.0},{"date":"2025-06-13","close":3295.0},{"date":"2025-06-16","close":3320.0},{"date":"2025-06-17","close":3235.0},{"date":"2025-06-18","close":3065.0},{"date":"2025-06-19","close":3070.0},{"date":"2025-06-20","close":3065.0},{"date":"2025-06-23","close":3090.0},{"date":"2025-06-24","close":3140.0},{"date":"2025-06-25","close":3190.0},{"date":"2025-06-26","close":3240.0},{"date":"2025-06-27","close":3075.0},{"date":"2025-06-30","close":3035.0},{"date":"2025-07-01","close":3070.0},{"date":"2025-07-02","close":3175.0},{"date":"2025-07-03","close":3235.0},{"date":"2025-07-04","close":3160.0},{"date":"2025-07-07","close":3115.0},{"date":"2025-07-08","close":2880.0},{"date":"2025-07-09","close":2925.0},{"date":"2025-07-10","close":2940.0},{"date":"2025-07-11","close":2970.0},{"date":"2025-07-14","close":2970.0},{"date":"2025-07-15","close":2940.0},{"date":"2025-07-16","close":2935.0},{"date":"2025-07-17","close":2990.0},{"date":"2025-07-18","close":2950.0},{"date":"2025-07-21","close":2980.0},{"date":"2025-07-22","close":2940.0},{"date":"2025-07-23","close":2900.0},{"date":"2025-07-24","close":2900.0},{"date":"2025-07-25","close":2865.0},{"date":"2025-07-28","close":2835.0},{"date":"2025-07-29","close":2720.0},{"date":"2025-07-30","close":2735.0},{"date":"2025-07-31","close":2940.0},{"date":"2025-08-01","close":2760.0},{"date":"2025-08-04","close":2790.0},{"date":"2025-08-05","close":2940.0},{"date":"2025-08-06","close":2995.0},{"date":"2025-08-07","close":3060.0},{"date":"2025-08-08","close":3025.0},{"date":"2025-08-11","close":2930.0},{"date":"2025-08-12","close":2875.0},{"date":"2025-08-13","close":2860.0},{"date":"2025-08-14","close":2865.0},{"date":"2025-08-18","close":2825.0},{"date":"2025-08-19","close":3160.0},{"date":"2025-08-20","close":3010.0},{"date":"2025-08-21","close":2945.0},{"date":"2025-08-22","close":3045.0},{"date":"2025-08-25","close":3015.0},{"date":"2025-08-26","close":2990.0},{"date":"2025-08-27","close":2980.0},{"date":"2025-08-28","close":2940.0},{"date":"2025-08-29","close":2900.0},{"date":"2025-09-01","close":2860.0},{"date":"2025-09-02","close":2905.0},{"date":"2025-09-03","close":2905.0},{"date":"2025-09-04","close":2885.0},{"date":"2025-09-05","close":2845.0},{"date":"2025-09-08","close":2870.0},{"date":"2025-09-09","close":2875.0},{"date":"2025-09-10","close":2920.0},{"date":"2025-09-11","close":2880.0},{"date":"2025-09-12","close":2895.0},{"date":"2025-09-15","close":2855.0},{"date":"2025-09-16","close":2845.0},{"date":"2025-09-17","close":2880.0},{"date":"2025-09-18","close":2900.0},{"date":"2025-09-19","close":2920.0},{"date":"2025-09-22","close":2930.0},{"date":"2025-09-23","close":2920.0},{"date":"2025-09-24","close":2875.0},{"date":"2025-09-25","close":2885.0},{"date":"2025-09-26","close":2935.0},{"date":"2025-09-29","close":2910.0},{"date":"2025-09-30","close":2905.0},{"date":"2025-10-01","close":2900.0},{"date":"2025-10-02","close":3005.0},{"date":"2025-10-10","close":3010.0},{"date":"2025-10-13","close":3030.0},{"date":"2025-10-14","close":2970.0},{"date":"2025-10-15","close":2970.0},{"date":"2025-10-16","close":2905.0},{"date":"2025-10-17","close":2945.0},{"date":"2025-10-20","close":2920.0},{"date":"2025-10-21","close":2920.0},{"date":"2025-10-22","close":2890.0},{"date":"2025-10-23","close":2870.0},{"date":"2025-10-24","close":2850.0},{"date":"2025-10-27","close":2850.0},{"date":"2025-10-28","close":2815.0},{"date":"2025-10-29","close":2815.0},{"date":"2025-10-30","close":2800.0},{"date":"2025-10-31","close":2710.0},{"date":"2025-11-03","close":2715.0},{"date":"2025-11-04","close":2700.0},{"date":"2025-11-05","close":2605.0},{"date":"2025-11-06","close":2715.0},{"date":"2025-11-07","close":2710.0},{"date":"2025-11-10","close":2740.0},{"date":"2025-11-11","close":2740.0},{"date":"2025-11-12","close":2710.0},{"date":"2025-11-13","close":2705.0},{"date":"2025-11-14","close":2665.0},{"date":"2025-11-17","close":2640.0},{"date":"2025-11-18","close":2635.0},{"date":"2025-11-19","close":2640.0},{"date":"2025-11-20","close":2650.0},{"date":"2025-11-21","close":2610.0},{"date":"2025-11-24","close":2670.0},{"date":"2025-11-25","close":2685.0},{"date":"2025-11-26","close":2720.0},{"date":"2025-11-27","close":2780.0},{"date":"2025-11-28","close":2800.0},{"date":"2025-12-01","close":2795.0},{"date":"2025-12-02","close":2670.0},{"date":"2025-12-03","close":2700.0},{"date":"2025-12-04","close":2700.0},{"date":"2025-12-05","close":2715.0},{"date":"2025-12-08","close":2645.0},{"date":"2025-12-09","close":2645.0},{"date":"2025-12-10","close":2645.0},{"date":"2025-12-11","close":2650.0},{"date":"2025-12-12","close":2650.0},{"date":"2025-12-15","close":2700.0},{"date":"2025-12-16","close":2630.0},{"date":"2025-12-17","close":2600.0},{"date":"2025-12-18","close":2685.0},{"date":"2025-12-19","close":2595.0},{"date":"2025-12-22","close":2610.0},{"date":"2025-12-23","close":2615.0},{"date":"2025-12-24","close":2495.0},{"date":"2025-12-26","close":2520.0},{"date":"2025-12-29","close":2575.0},{"date":"2025-12-30","close":2550.0},{"date":"2026-01-02","close":2430.0},{"date":"2026-01-05","close":3155.0},{"date":"2026-01-06","close":3215.0},{"date":"2026-01-07","close":3155.0},{"date":"2026-01-08","close":3040.0},{"date":"2026-01-09","close":3225.0},{"date":"2026-01-12","close":3090.0},{"date":"2026-01-13","close":2985.0},{"date":"2026-01-14","close":3120.0},{"date":"2026-01-15","close":3075.0},{"date":"2026-01-16","close":3160.0},{"date":"2026-01-19","close":3055.0},{"date":"2026-01-20","close":3250.0},{"date":"2026-01-21","close":3205.0},{"date":"2026-01-22","close":3100.0},{"date":"2026-01-23","close":3240.0},{"date":"2026-01-26","close":3350.0},{"date":"2026-01-27","close":3380.0},{"date":"2026-01-28","close":3950.0},{"date":"2026-01-29","close":3895.0},{"date":"2026-01-30","close":3910.0},{"date":"2026-02-02","close":4270.0},{"date":"2026-02-03","close":4960.0},{"date":"2026-02-04","close":5200.0},{"date":"2026-02-05","close":5930.0},{"date":"2026-02-06","close":6050.0},{"date":"2026-02-09","close":5710.0},{"date":"2026-02-10","close":5420.0},{"date":"2026-02-11","close":5600.0},{"date":"2026-02-12","close":5650.0},{"date":"2026-02-13","close":4765.0},{"date":"2026-02-19","close":4295.0},{"date":"2026-02-20","close":4080.0},{"date":"2026-02-23","close":4045.0},{"date":"2026-02-24","close":3995.0},{"date":"2026-02-25","close":3865.0},{"date":"2026-02-26","close":3550.0},{"date":"2026-02-27","close":3990.0},{"date":"2026-03-03","close":3475.0},{"date":"2026-03-04","close":3310.0},{"date":"2026-03-05","close":3370.0},{"date":"2026-03-06","close":3075.0},{"date":"2026-03-09","close":2850.0},{"date":"2026-03-10","close":3705.0},{"date":"2026-03-11","close":4815.0},{"date":"2026-03-12","close":5530.0},{"date":"2026-03-13","close":5300.0},{"date":"2026-03-16","close":5350.0},{"date":"2026-03-17","close":4905.0},{"date":"2026-03-18","close":5400.0},{"date":"2026-03-19","close":5650.0},{"date":"2026-03-20","close":7110.0},{"date":"2026-03-23","close":6730.0},{"date":"2026-03-24","close":7100.0},{"date":"2026-03-25","close":6760.0},{"date":"2026-03-26","close":5910.0},{"date":"2026-03-27","close":5300.0},{"date":"2026-03-30","close":6680.0},{"date":"2026-03-31","close":6130.0},{"date":"2026-04-01","close":5640.0},{"date":"2026-04-02","close":5640.0},{"date":"2026-04-03","close":5650.0},{"date":"2026-04-06","close":5460.0},{"date":"2026-04-07","close":5250.0},{"date":"2026-04-08","close":5450.0},{"date":"2026-04-09","close":5490.0},{"date":"2026-04-10","close":5270.0},{"date":"2026-04-13","close":5770.0},{"date":"2026-04-14","close":5480.0},{"date":"2026-04-15","close":5490.0},{"date":"2026-04-16","close":5400.0},{"date":"2026-04-17","close":5230.0},{"date":"2026-04-20","close":6400.0},{"date":"2026-04-21","close":6620.0},{"date":"2026-04-22","close":5510.0},{"date":"2026-04-23","close":5050.0},{"date":"2026-04-24","close":5150.0},{"date":"2026-04-27","close":6250.0},{"date":"2026-04-28","close":6100.0},{"date":"2026-04-29","close":5890.0},{"date":"2026-04-30","close":5850.0},{"date":"2026-05-04","close":6020.0},{"date":"2026-05-06","close":5900.0},{"date":"2026-05-07","close":5900.0},{"date":"2026-05-08","close":5800.0},{"date":"2026-05-11","close":5610.0},{"date":"2026-05-12","close":5410.0},{"date":"2026-05-13","close":5820.0},{"date":"2026-05-14","close":5850.0},{"date":"2026-05-15","close":5620.0},{"date":"2026-05-18","close":5640.0},{"date":"2026-05-19","close":5510.0},{"date":"2026-05-20","close":5400.0},{"date":"2026-05-21","close":5210.0},{"date":"2026-05-22","close":5450.0},{"date":"2026-05-26","close":5160.0},{"date":"2026-05-27","close":5000.0},{"date":"2026-05-28","close":5000.0},{"date":"2026-05-29","close":4645.0},{"date":"2026-06-01","close":4185.0},{"date":"2026-06-02","close":4000.0},{"date":"2026-06-04","close":4025.0},{"date":"2026-06-05","close":3600.0},{"date":"2026-06-08","close":3660.0},{"date":"2026-06-09","close":3640.0},{"date":"2026-06-10","close":3360.0},{"date":"2026-06-11","close":3790.0},{"date":"2026-06-12","close":3710.0},{"date":"2026-06-15","close":3610.0},{"date":"2026-06-16","close":4690.0},{"date":"2026-06-17","close":4795.0},{"date":"2026-06-18","close":4185.0},{"date":"2026-06-19","close":3830.0},{"date":"2026-06-22","close":3715.0},{"date":"2026-06-23","close":3670.0},{"date":"2026-06-24","close":3690.0},{"date":"2026-06-25","close":3310.0},{"date":"2026-06-26","close":3290.0},{"date":"2026-06-29","close":3990.0},{"date":"2026-06-30","close":4480.0},{"date":"2026-07-01","close":4860.0},{"date":"2026-07-02","close":4860.0},{"date":"2026-07-03","close":4680.0},{"date":"2026-07-06","close":5400.0},{"date":"2026-07-07","close":5140.0},{"date":"2026-07-08","close":4790.0},{"date":"2026-07-09","close":4380.0},{"date":"2026-07-10","close":5230.0},{"date":"2026-07-13","close":5290.0},{"date":"2026-07-14","close":5250.0},{"date":"2026-07-15","close":5550.0},{"date":"2026-07-16","close":4640.0},{"date":"2026-07-20","close":4525.0},{"date":"2026-07-21","close":4290.0},{"date":"2026-07-22","close":4040.0},{"date":"2026-07-23","close":3980.0},{"date":"2026-07-24","close":4015.0},{"date":"2026-07-27","close":3685.0},{"date":"2026-07-28","close":3480.0},{"date":"2026-07-29","close":3480.0},{"date":"2026-07-30","close":3395.0},{"date":"2026-07-31","close":3440.0},{"date":"2026-08-03","close":3440.0},{"date":"2026-08-04","close":3445.0},{"date":"2026-08-05","close":3455.0},{"date":"2026-08-06","close":3410.0},{"date":"2026-08-07","close":3360.0},{"date":"2026-08-10","close":3520.0},{"date":"2026-08-11","close":3670.0},{"date":"2026-08-12","close":3515.0},{"date":"2026-08-13","close":3450.0},{"date":"2026-08-14","close":3360.0},{"date":"2026-08-18","close":3230.0},{"date":"2026-08-19","close":3090.0},{"date":"2026-08-20","close":3230.0},{"date":"2026-08-21","close":3075.0},{"date":"2026-08-24","close":2970.0},{"date":"2026-08-25","close":2860.0},{"date":"2026-08-26","close":3315.0},{"date":"2026-08-27","close":3590.0},{"date":"2026-08-28","close":3850.0},{"date":"2026-08-31","close":3870.0},{"date":"2026-09-01","close":3940.0},{"date":"2026-09-02","close":3740.0},{"date":"2026-09-03","close":3660.0},{"date":"2026-09-04","close":3470.0},{"date":"2026-09-07","close":4510.0},{"date":"2026-09-08","close":5860.0},{"date":"2026-09-09","close":7610.0},{"date":"2026-09-10","close":9890.0},{"date":"2026-09-11","close":9890.0},{"date":"2026-09-14","close":7730.0},{"date":"2026-09-15","close":7020.0},{"date":"2026-09-16","close":7430.0},{"date":"2026-09-17","close":7830.0},{"date":"2026-09-18","close":5490.0},{"date":"2026-09-21","close":5230.0},{"date":"2026-09-22","close":4180.0},{"date":"2026-09-23","close":4395.0},{"date":"2026-09-28","close":5390.0},{"date":"2026-09-29","close":4805.0},{"date":"2026-09-30","close":4655.0},{"date":"2026-10-01","close":4320.0},{"date":"2026-10-02","close":4265.0},{"date":"2026-10-06","close":4000.0},{"date":"2026-10-07","close":3365.0},{"date":"2026-10-08","close":3610.0},{"date":"2026-10-12","close":3505.0},{"date":"2026-10-13","close":3900.0},{"date":"2026-10-14","close":3470.0},{"date":"2026-10-15","close":3190.0},{"date":"2026-10-16","close":3395.0},{"date":"2026-10-19","close":3350.0},{"date":"2026-10-20","close":3275.0},{"date":"2026-10-21","close":3330.0},{"date":"2026-10-22","close":3150.0},{"date":"2026-10-23","close":3100.0}],"chart_data":[{"date":"2024-10-23","open":4310,"high":4490,"low":4310,"close":4490,"volume":2401,"rsi_14":19.62,"sma_20":4931.5,"sma_60":5057.42,"sma_120":5289.29},{"date":"2024-10-24","open":4490,"high":4625,"low":4490,"close":4505,"volume":2411,"rsi_14":20.85,"sma_20":4898.75,"sma_60":5044.33,"sma_120":5281.83},{"date":"2024-10-25","open":4505,"high":4950,"low":4505,"close":4645,"volume":19332,"rsi_14":30.94,"sma_20":4869.5,"sma_60":5033.42,"sma_120":5275.62},{"date":"2024-10-28","open":4960,"high":4960,"low":4615,"close":4670,"volume":3489,"rsi_14":29.62,"sma_20":4846.5,"sma_60":5024.08,"sma_120":5267.46},{"date":"2024-10-29","open":4820,"high":4820,"low":4670,"close":4730,"volume":6994,"rsi_14":32.96,"sma_20":4828.0,"sma_60":5015.92,"sma_120":5259.79},{"date":"2024-10-30","open":4690,"high":4740,"low":4600,"close":4605,"volume":5422,"rsi_14":33.33,"sma_20":4791.25,"sma_60":5006.17,"sma_120":5251.5},{"date":"2024-10-31","open":4650,"high":4650,"low":4535,"close":4625,"volume":3702,"rsi_14":38.43,"sma_20":4758.5,"sma_60":4995.42,"sma_120":5242.29},{"date":"2024-11-01","open":4605,"high":4645,"low":4500,"close":4555,"volume":2472,"rsi_14":44.08,"sma_20":4723.25,"sma_60":4984.5,"sma_120":5232.33},{"date":"2024-11-04","open":4555,"high":4880,"low":4555,"close":4700,"volume":17606,"rsi_14":51.05,"sma_20":4700.75,"sma_60":4975.0,"sma_120":5223.92},{"date":"2024-11-05","open":4760,"high":4860,"low":4610,"close":4725,"volume":17243,"rsi_14":53.59,"sma_20":4677.0,"sma_60":4967.42,"sma_120":5216.21},{"date":"2024-11-06","open":4810,"high":4870,"low":4720,"close":4850,"volume":8989,"rsi_14":57.2,"sma_20":4660.0,"sma_60":4962.92,"sma_120":5209.62},{"date":"2024-11-07","open":4850,"high":4930,"low":4825,"close":4900,"volume":17502,"rsi_14":62.06,"sma_20":4652.5,"sma_60":4961.83,"sma_120":5203.46},{"date":"2024-11-08","open":4855,"high":4980,"low":4770,"close":4770,"volume":8222,"rsi_14":56.88,"sma_20":4645.75,"sma_60":4959.67,"sma_120":5195.79},{"date":"2024-11-11","open":4790,"high":4810,"low":4415,"close":4415,"volume":32821,"rsi_14":53.58,"sma_20":4632.5,"sma_60":4952.42,"sma_120":5185.83},{"date":"2024-11-12","open":4420,"high":4705,"low":4300,"close":4300,"volume":11051,"rsi_14":43.21,"sma_20":4613.75,"sma_60":4941.42,"sma_120":5174.67},{"date":"2024-11-13","open":4300,"high":4350,"low":4225,"close":4230,"volume":13659,"rsi_14":40.55,"sma_20":4593.25,"sma_60":4925.25,"sma_120":5163.42},{"date":"2024-11-14","open":4270,"high":4520,"low":4230,"close":4275,"volume":3273,"rsi_14":36.4,"sma_20":4573.75,"sma_60":4903.17,"sma_120":5152.46},{"date":"2024-11-15","open":4275,"high":4415,"low":4120,"close":4125,"volume":5434,"rsi_14":31.65,"sma_20":4550.25,"sma_60":4878.58,"sma_120":5140.33},{"date":"2024-11-18","open":4125,"high":4195,"low":4005,"close":4030,"volume":19633,"rsi_14":26.97,"sma_20":4522.75,"sma_60":4851.75,"sma_120":5127.42},{"date":"2024-11-19","open":4050,"high":4195,"low":3915,"close":4025,"volume":16188,"rsi_14":29.29,"sma_20":4508.5,"sma_60":4825.67,"sma_120":5114.29},{"date":"2024-11-20","open":4025,"high":4200,"low":4010,"close":4010,"volume":13135,"rsi_14":27.96,"sma_20":4484.5,"sma_60":4799.33,"sma_120":5102.62},{"date":"2024-11-21","open":4075,"high":4305,"low":4035,"close":4105,"volume":2811,"rsi_14":34.15,"sma_20":4464.5,"sma_60":4777.75,"sma_120":5090.33},{"date":"2024-11-22","open":4100,"high":4160,"low":3980,"close":4080,"volume":13824,"rsi_14":26.15,"sma_20":4436.25,"sma_60":4755.75,"sma_120":5077.92},{"date":"2024-11-25","open":4040,"high":4350,"low":4040,"close":4300,"volume":19609,"rsi_14":35.79,"sma_20":4417.75,"sma_60":4740.25,"sma_120":5067.58},{"date":"2024-11-26","open":4300,"high":4385,"low":4275,"close":4280,"volume":4100,"rsi_14":29.5,"sma_20":4395.25,"sma_60":4724.92,"sma_120":5058.42},{"date":"2024-11-27","open":4310,"high":4460,"low":4310,"close":4385,"volume":9368,"rsi_14":32.18,"sma_20":4384.25,"sma_60":4712.67,"sma_120":5048.54},{"date":"2024-11-28","open":4480,"high":4480,"low":4340,"close":4340,"volume":4436,"rsi_14":34.19,"sma_20":4370.0,"sma_60":4700.17,"sma_120":5038.96},{"date":"2024-11-29","open":4480,"high":4480,"low":4200,"close":4200,"volume":5552,"rsi_14":40.61,"sma_20":4352.25,"sma_60":4686.0,"sma_120":5028.21},{"date":"2024-12-02","open":4140,"high":4270,"low":4140,"close":4195,"volume":3068,"rsi_14":44.93,"sma_20":4327.0,"sma_60":4671.25,"sma_120":5016.92},{"date":"2024-12-03","open":4155,"high":4450,"low":4155,"close":4240,"volume":12143,"rsi_14":50.5,"sma_20":4302.75,"sma_60":4658.58,"sma_120":5007.25},{"date":"2024-12-04","open":4235,"high":4280,"low":4175,"close":4180,"volume":10197,"rsi_14":45.37,"sma_20":4269.25,"sma_60":4644.58,"sma_120":4997.17},{"date":"2024-12-05","open":4180,"high":4275,"low":4140,"close":4160,"volume":1074,"rsi_14":51.96,"sma_20":4232.25,"sma_60":4629.75,"sma_120":4986.83},{"date":"2024-12-06","open":4160,"high":4160,"low":3840,"close":4070,"volume":7781,"rsi_14":52.25,"sma_20":4197.25,"sma_60":4614.08,"sma_120":4975.58},{"date":"2024-12-09","open":4070,"high":4070,"low":3890,"close":4005,"volume":11557,"rsi_14":48.95,"sma_20":4176.75,"sma_60":4597.0,"sma_120":4963.54},{"date":"2024-12-10","open":3885,"high":4250,"low":3885,"close":4075,"volume":5490,"rsi_14":53.23,"sma_20":4165.5,"sma_60":4576.75,"sma_120":4948.42},{"date":"2024-12-11","open":4080,"high":4240,"low":4080,"close":4105,"volume":2056,"rsi_14":50.0,"sma_20":4159.25,"sma_60":4559.5,"sma_120":4933.46},{"date":"2024-12-12","open":4280,"high":4280,"low":4105,"close":4105,"volume":7286,"rsi_14":51.37,"sma_20":4150.75,"sma_60":4559.58,"sma_120":4921.0},{"date":"2024-12-13","open":4105,"high":4180,"low":3995,"close":4120,"volume":3537,"rsi_14":37.32,"sma_20":4150.5,"sma_60":4555.17,"sma_120":4910.33},{"date":"2024-12-16","open":4120,"high":4700,"low":4060,"close":4090,"volume":21124,"rsi_14":36.81,"sma_20":4153.5,"sma_60":4549.08,"sma_120":4898.08},{"date":"2024-12-17","open":4090,"high":5090,"low":4090,"close":4485,"volume":89155,"rsi_14":54.95,"sma_20":4176.5,"sma_60":4546.08,"sma_120":4889.96},{"date":"2024-12-18","open":4480,"high":4550,"low":4080,"close":4495,"volume":20238,"rsi_14":57.95,"sma_20":4200.75,"sma_60":4538.92,"sma_120":4882.42},{"date":"2024-12-19","open":4495,"high":4715,"low":4135,"close":4480,"volume":30695,"rsi_14":66.47,"sma_20":4219.5,"sma_60":4527.58,"sma_120":4874.67},{"date":"2024-12-20","open":4455,"high":4480,"low":4265,"close":4275,"volume":8881,"rsi_14":53.81,"sma_20":4229.25,"sma_60":4511.67,"sma_120":4865.21},{"date":"2024-12-23","open":4275,"high":4275,"low":4120,"close":4240,"volume":6713,"rsi_14":50.0,"sma_20":4226.25,"sma_60":4496.83,"sma_120":4855.71},{"date":"2024-12-24","open":4200,"high":4270,"low":4080,"close":4130,"volume":7413,"rsi_14":47.71,"sma_20":4218.75,"sma_60":4480.67,"sma_120":4845.12},{"date":"2024-12-26","open":4130,"high":4220,"low":4095,"close":4160,"volume":6720,"rsi_14":50.0,"sma_20":4207.5,"sma_60":4461.0,"sma_120":4834.38},{"date":"2024-12-27","open":4190,"high":4200,"low":4095,"close":4095,"volume":4616,"rsi_14":51.16,"sma_20":4195.25,"sma_60":4441.25,"sma_120":4820.75},{"date":"2024-12-30","open":4100,"high":4175,"low":3990,"close":4000,"volume":12061,"rsi_14":49.77,"sma_20":4185.25,"sma_60":4420.25,"sma_120":4808.92},{"date":"2025-01-02","open":4005,"high":4330,"low":4005,"close":4195,"volume":11247,"rsi_14":54.88,"sma_20":4185.25,"sma_60":4404.33,"sma_120":4798.71},{"date":"2025-01-03","open":4300,"high":4300,"low":4140,"close":4160,"volume":6307,"rsi_14":52.23,"sma_20":4181.25,"sma_60":4387.0,"sma_120":4788.12},{"date":"2025-01-06","open":4300,"high":4300,"low":4160,"close":4265,"volume":6535,"rsi_14":55.97,"sma_20":4185.5,"sma_60":4371.58,"sma_120":4778.08},{"date":"2025-01-07","open":4220,"high":4800,"low":4220,"close":4370,"volume":39746,"rsi_14":58.74,"sma_20":4196.0,"sma_60":4360.25,"sma_120":4768.67},{"date":"2025-01-08","open":4455,"high":4515,"low":4390,"close":4495,"volume":4987,"rsi_14":63.28,"sma_20":4217.25,"sma_60":4353.42,"sma_120":4760.79},{"date":"2025-01-09","open":4495,"high":4625,"low":4405,"close":4430,"volume":7920,"rsi_14":47.7,"sma_20":4238.5,"sma_60":4349.25,"sma_120":4751.71},{"date":"2025-01-10","open":4495,"high":4600,"low":4260,"close":4330,"volume":22401,"rsi_14":43.58,"sma_20":4251.25,"sma_60":4343.5,"sma_120":4741.88},{"date":"2025-01-13","open":4340,"high":4380,"low":4290,"close":4310,"volume":10087,"rsi_14":43.41,"sma_20":4261.5,"sma_60":4338.0,"sma_120":4732.46},{"date":"2025-01-14","open":4305,"high":4305,"low":4215,"close":4220,"volume":8122,"rsi_14":47.66,"sma_20":4267.25,"sma_60":4330.58,"sma_120":4722.04},{"date":"2025-01-15","open":4220,"high":4300,"low":4180,"close":4190,"volume":5169,"rsi_14":47.86,"sma_20":4270.75,"sma_60":4323.83,"sma_120":4711.46},{"date":"2025-01-16","open":4140,"high":4225,"low":4140,"close":4195,"volume":3893,"rsi_14":53.05,"sma_20":4276.0,"sma_60":4317.42,"sma_120":4701.83},{"date":"2025-01-17","open":4155,"high":4235,"low":4155,"close":4160,"volume":8853,"rsi_14":50.0,"sma_20":4259.75,"sma_60":4314.92,"sma_120":4692.58},{"date":"2025-01-20","open":4120,"high":4160,"low":4095,"close":4140,"volume":8542,"rsi_14":52.2,"sma_20":4242.0,"sma_60":4309.08,"sma_120":4683.25},{"date":"2025-01-21","open":4140,"high":4140,"low":3805,"close":3870,"volume":39511,"rsi_14":44.58,"sma_20":4211.5,"sma_60":4298.5,"sma_120":4671.42},{"date":"2025-01-22","open":3900,"high":3995,"low":3900,"close":3905,"volume":12062,"rsi_14":36.06,"sma_20":4193.0,"sma_60":4286.17,"sma_120":4659.79},{"date":"2025-01-23","open":3920,"high":4230,"low":3920,"close":3925,"volume":9011,"rsi_14":38.54,"sma_20":4177.25,"sma_60":4273.75,"sma_120":4648.92},{"date":"2025-01-24","open":3930,"high":4000,"low":3850,"close":3935,"volume":3264,"rsi_14":32.26,"sma_20":4167.5,"sma_60":4260.5,"sma_120":4638.21},{"date":"2025-01-31","open":3940,"high":4100,"low":3900,"close":3940,"volume":7508,"rsi_14":24.1,"sma_20":4156.5,"sma_60":4249.42,"sma_120":4627.79},{"date":"2025-02-03","open":3940,"high":4100,"low":3940,"close":3945,"volume":16786,"rsi_14":11.27,"sma_20":4149.0,"sma_60":4238.08,"sma_120":4616.75},{"date":"2025-02-04","open":3925,"high":4035,"low":3925,"close":4020,"volume":3104,"rsi_14":21.53,"sma_20":4150.0,"sma_60":4229.17,"sma_120":4606.83},{"date":"2025-02-05","open":4080,"high":4100,"low":4010,"close":4015,"volume":4203,"rsi_14":24.8,"sma_20":4141.0,"sma_60":4217.75,"sma_120":4596.38},{"date":"2025-02-06","open":4035,"high":4050,"low":4015,"close":4040,"volume":3088,"rsi_14":28.57,"sma_20":4135.0,"sma_60":4206.33,"sma_120":4586.88},{"date":"2025-02-07","open":4245,"high":4245,"low":3815,"close":3820,"volume":14028,"rsi_14":23.68,"sma_20":4112.75,"sma_60":4189.17,"sma_120":4576.04},{"date":"2025-02-10","open":4100,"high":4100,"low":3860,"close":3875,"volume":4566,"rsi_14":29.94,"sma_20":4088.0,"sma_60":4172.08,"sma_120":4566.96},{"date":"2025-02-11","open":3870,"high":4080,"low":3795,"close":3810,"volume":5166,"rsi_14":27.22,"sma_20":4053.75,"sma_60":4156.08,"sma_120":4557.88},{"date":"2025-02-12","open":3810,"high":3860,"low":3790,"close":3810,"volume":3726,"rsi_14":28.4,"sma_20":4022.75,"sma_60":4146.0,"sma_120":4549.21},{"date":"2025-02-13","open":3830,"high":3910,"low":3680,"close":3695,"volume":25036,"rsi_14":25.41,"sma_20":3991.0,"sma_60":4135.92,"sma_120":4538.67},{"date":"2025-02-14","open":3840,"high":3840,"low":3610,"close":3610,"volume":13232,"rsi_14":31.94,"sma_20":3956.0,"sma_60":4125.58,"sma_120":4525.42},{"date":"2025-02-17","open":3800,"high":3800,"low":3430,"close":3440,"volume":30365,"rsi_14":22.81,"sma_20":3917.0,"sma_60":4111.67,"sma_120":4507.42},{"date":"2025-02-18","open":3470,"high":3560,"low":3330,"close":3330,"volume":22461,"rsi_14":18.52,"sma_20":3874.0,"sma_60":4098.42,"sma_120":4488.5},{"date":"2025-02-19","open":3330,"high":3390,"low":3250,"close":3305,"volume":39345,"rsi_14":17.19,"sma_20":3829.5,"sma_60":4086.33,"sma_120":4469.04},{"date":"2025-02-20","open":3305,"high":3400,"low":3290,"close":3355,"volume":36788,"rsi_14":20.9,"sma_20":3789.25,"sma_60":4075.17,"sma_120":4450.42},{"date":"2025-02-21","open":3355,"high":3355,"low":3300,"close":3300,"volume":9986,"rsi_14":19.43,"sma_20":3747.25,"sma_60":4063.33,"sma_120":4431.33},{"date":"2025-02-24","open":3300,"high":3330,"low":3270,"close":3310,"volume":7342,"rsi_14":14.14,"sma_20":3719.25,"sma_60":4050.08,"sma_120":4413.92},{"date":"2025-02-25","open":3295,"high":3340,"low":3280,"close":3310,"volume":12480,"rsi_14":14.21,"sma_20":3689.5,"sma_60":4037.25,"sma_120":4396.5},{"date":"2025-02-26","open":3305,"high":3330,"low":3255,"close":3255,"volume":8772,"rsi_14":11.33,"sma_20":3656.0,"sma_60":4019.83,"sma_120":4380.04},{"date":"2025-02-27","open":3280,"high":3350,"low":3050,"close":3070,"volume":32998,"rsi_14":11.73,"sma_20":3612.75,"sma_60":3999.67,"sma_120":4362.29},{"date":"2025-02-28","open":3070,"high":3150,"low":3065,"close":3095,"volume":12707,"rsi_14":8.95,"sma_20":3570.5,"sma_60":3978.17,"sma_120":4345.42},{"date":"2025-03-04","open":3095,"high":3200,"low":3065,"close":3195,"volume":11530,"rsi_14":18.78,"sma_20":3533.0,"sma_60":3959.08,"sma_120":4329.62},{"date":"2025-03-05","open":3195,"high":3220,"low":3165,"close":3170,"volume":4500,"rsi_14":18.32,"sma_20":3490.5,"sma_60":3941.92,"sma_120":4313.96},{"date":"2025-03-06","open":3205,"high":3290,"low":3175,"close":3175,"volume":8165,"rsi_14":21.11,"sma_20":3448.5,"sma_60":3924.92,"sma_120":4298.08},{"date":"2025-03-07","open":3230,"high":3290,"low":3175,"close":3175,"volume":9594,"rsi_14":23.31,"sma_20":3405.25,"sma_60":3907.17,"sma_120":4282.88},{"date":"2025-03-10","open":3175,"high":3210,"low":3155,"close":3180,"volume":5706,"rsi_14":30.0,"sma_20":3373.25,"sma_60":3890.5,"sma_120":4267.54},{"date":"2025-03-11","open":3145,"high":3185,"low":3080,"close":3100,"volume":5408,"rsi_14":31.45,"sma_20":3334.5,"sma_60":3872.83,"sma_120":4251.29},{"date":"2025-03-12","open":3100,"high":3100,"low":3005,"close":3045,"volume":10485,"rsi_14":30.0,"sma_20":3296.25,"sma_60":3855.75,"sma_120":4234.92},{"date":"2025-03-13","open":3050,"high":3160,"low":3050,"close":3075,"volume":4049,"rsi_14":27.78,"sma_20":3259.5,"sma_60":3840.25,"sma_120":4218.62},{"date":"2025-03-14","open":3045,"high":3075,"low":3010,"close":3015,"volume":5158,"rsi_14":27.56,"sma_20":3225.5,"sma_60":3822.58,"sma_120":4199.67},{"date":"2025-03-17","open":3075,"high":3100,"low":3015,"close":3040,"volume":6139,"rsi_14":29.23,"sma_20":3197.0,"sma_60":3804.83,"sma_120":4182.17},{"date":"2025-03-18","open":3040,"high":3145,"low":3040,"close":3045,"volume":8660,"rsi_14":29.77,"sma_20":3177.25,"sma_60":3787.17,"sma_120":4173.38},{"date":"2025-03-19","open":3045,"high":3100,"low":3045,"close":3080,"volume":4077,"rsi_14":36.22,"sma_20":3164.75,"sma_60":3769.83,"sma_120":4162.5},{"date":"2025-03-20","open":3080,"high":3140,"low":3080,"close":3095,"volume":4821,"rsi_14":52.69,"sma_20":3154.25,"sma_60":3753.25,"sma_120":4151.17},{"date":"2025-03-21","open":3095,"high":3630,"low":3020,"close":3125,"volume":81104,"rsi_14":53.19,"sma_20":3142.75,"sma_60":3730.58,"sma_120":4138.33},{"date":"2025-03-24","open":3125,"high":3130,"low":3035,"close":3035,"volume":19816,"rsi_14":32.61,"sma_20":3129.5,"sma_60":3706.25,"sma_120":4122.58},{"date":"2025-03-25","open":3035,"high":3035,"low":2990,"close":3000,"volume":9312,"rsi_14":31.91,"sma_20":3114.0,"sma_60":3681.58,"sma_120":4104.58},{"date":"2025-03-26","open":3030,"high":3035,"low":2990,"close":3005,"volume":5012,"rsi_14":31.91,"sma_20":3098.75,"sma_60":3660.42,"sma_120":4086.04},{"date":"2025-03-27","open":3035,"high":3155,"low":3005,"close":3045,"volume":10796,"rsi_14":37.25,"sma_20":3088.25,"sma_60":3640.5,"sma_120":4068.67},{"date":"2025-03-28","open":3045,"high":3105,"low":3010,"close":3015,"volume":5928,"rsi_14":34.58,"sma_20":3085.5,"sma_60":3621.92,"sma_120":4051.29},{"date":"2025-03-31","open":3015,"high":3015,"low":2865,"close":2995,"volume":6310,"rsi_14":38.95,"sma_20":3080.5,"sma_60":3602.5,"sma_120":4031.75},{"date":"2025-04-01","open":2995,"high":3100,"low":2920,"close":3070,"volume":5933,"rsi_14":52.53,"sma_20":3074.25,"sma_60":3585.42,"sma_120":4013.33},{"date":"2025-04-02","open":3110,"high":3130,"low":3040,"close":3070,"volume":12348,"rsi_14":49.46,"sma_20":3069.25,"sma_60":3569.92,"sma_120":3995.08},{"date":"2025-04-03","open":3070,"high":3220,"low":3070,"close":3085,"volume":22765,"rsi_14":58.33,"sma_20":3064.75,"sma_60":3551.42,"sma_120":3977.88},{"date":"2025-04-04","open":3085,"high":3160,"low":3080,"close":3110,"volume":21863,"rsi_14":58.33,"sma_20":3061.5,"sma_60":3533.92,"sma_120":3960.46},{"date":"2025-04-07","open":3125,"high":3150,"low":3065,"close":3065,"volume":7702,"rsi_14":52.17,"sma_20":3055.75,"sma_60":3513.92,"sma_120":3942.75},{"date":"2025-04-08","open":3065,"high":3065,"low":2870,"close":2900,"volume":11031,"rsi_14":34.75,"sma_20":3045.75,"sma_60":3489.42,"sma_120":3924.83},{"date":"2025-04-09","open":2900,"high":2960,"low":2810,"close":2840,"volume":5989,"rsi_14":29.92,"sma_20":3035.5,"sma_60":3461.83,"sma_120":3907.62},{"date":"2025-04-10","open":2870,"high":2960,"low":2840,"close":2930,"volume":3509,"rsi_14":35.97,"sma_20":3028.25,"sma_60":3436.83,"sma_120":3893.04},{"date":"2025-04-11","open":2940,"high":3015,"low":2930,"close":2950,"volume":3102,"rsi_14":43.2,"sma_20":3025.0,"sma_60":3413.83,"sma_120":3878.67},{"date":"2025-04-14","open":2950,"high":3100,"low":2950,"close":3055,"volume":5144,"rsi_14":53.96,"sma_20":3025.75,"sma_60":3392.92,"sma_120":3865.46},{"date":"2025-04-15","open":3055,"high":3095,"low":3055,"close":3095,"volume":5571,"rsi_14":56.16,"sma_20":3028.25,"sma_60":3374.17,"sma_120":3852.38},{"date":"2025-04-16","open":3065,"high":3160,"low":3065,"close":3130,"volume":2277,"rsi_14":55.86,"sma_20":3030.75,"sma_60":3356.5,"sma_120":3840.17},{"date":"2025-04-17","open":3135,"high":3150,"low":3090,"close":3115,"volume":6792,"rsi_14":57.04,"sma_20":3031.75,"sma_60":3338.5,"sma_120":3827.96},{"date":"2025-04-18","open":3195,"high":3195,"low":3100,"close":3125,"volume":2399,"rsi_14":59.29,"sma_20":3031.75,"sma_60":3321.25,"sma_120":3818.08},{"date":"2025-04-21","open":3165,"high":3170,"low":3125,"close":3125,"volume":6409,"rsi_14":54.4,"sma_20":3036.25,"sma_60":3304.33,"sma_120":3806.71},{"date":"2025-04-22","open":3125,"high":3180,"low":3125,"close":3140,"volume":2968,"rsi_14":55.47,"sma_20":3043.25,"sma_60":3292.17,"sma_120":3795.33},{"date":"2025-04-23","open":3150,"high":3190,"low":3110,"close":3120,"volume":3055,"rsi_14":52.71,"sma_20":3049.0,"sma_60":3279.08,"sma_120":3782.62},{"date":"2025-04-24","open":3125,"high":3390,"low":3125,"close":3155,"volume":17120,"rsi_14":53.44,"sma_20":3054.5,"sma_60":3266.25,"sma_120":3770.0},{"date":"2025-04-25","open":3155,"high":3380,"low":3155,"close":3200,"volume":24253,"rsi_14":60.31,"sma_20":3063.75,"sma_60":3254.0,"sma_120":3757.25},{"date":"2025-04-28","open":3200,"high":3295,"low":3200,"close":3260,"volume":1800,"rsi_14":82.73,"sma_20":3077.0,"sma_60":3242.67,"sma_120":3746.04},{"date":"2025-04-29","open":3260,"high":3285,"low":3190,"close":3200,"volume":12252,"rsi_14":82.73,"sma_20":3083.5,"sma_60":3230.25,"sma_120":3734.17},{"date":"2025-04-30","open":3300,"high":3335,"low":3165,"close":3170,"volume":4130,"rsi_14":74.49,"sma_20":3088.5,"sma_60":3216.08,"sma_120":3722.62},{"date":"2025-05-02","open":3170,"high":3170,"low":3120,"close":3120,"volume":8119,"rsi_14":66.35,"sma_20":3090.25,"sma_60":3201.17,"sma_120":3709.46},{"date":"2025-05-07","open":3135,"high":3230,"low":3120,"close":3200,"volume":15168,"rsi_14":64.65,"sma_20":3094.75,"sma_60":3187.17,"sma_120":3696.75},{"date":"2025-05-08","open":3235,"high":3510,"low":3200,"close":3210,"volume":16019,"rsi_14":62.37,"sma_20":3102.0,"sma_60":3177.0,"sma_120":3683.08},{"date":"2025-05-09","open":3235,"high":3595,"low":3230,"close":3265,"volume":58801,"rsi_14":63.92,"sma_20":3120.25,"sma_60":3166.83,"sma_120":3669.46},{"date":"2025-05-12","open":3265,"high":3360,"low":3235,"close":3320,"volume":11917,"rsi_14":69.52,"sma_20":3144.25,"sma_60":3158.67,"sma_120":3657.38},{"date":"2025-05-13","open":3420,"high":3555,"low":3345,"close":3400,"volume":5892,"rsi_14":73.11,"sma_20":3167.75,"sma_60":3151.83,"sma_120":3648.92},{"date":"2025-05-14","open":3550,"high":3550,"low":3320,"close":3380,"volume":14981,"rsi_14":70.73,"sma_20":3189.25,"sma_60":3146.58,"sma_120":3641.25},{"date":"2025-05-15","open":3495,"high":3495,"low":3370,"close":3370,"volume":9329,"rsi_14":68.85,"sma_20":3205.0,"sma_60":3142.58,"sma_120":3634.08},{"date":"2025-05-16","open":3370,"high":3540,"low":3370,"close":3525,"volume":8533,"rsi_14":77.18,"sma_20":3226.5,"sma_60":3144.0,"sma_120":3627.83},{"date":"2025-05-19","open":3500,"high":3500,"low":3255,"close":3310,"volume":19298,"rsi_14":58.38,"sma_20":3235.5,"sma_60":3143.67,"sma_120":3621.04},{"date":"2025-05-20","open":3310,"high":3350,"low":3150,"close":3350,"volume":4283,"rsi_14":58.15,"sma_20":3247.25,"sma_60":3144.42,"sma_120":3615.38},{"date":"2025-05-21","open":3340,"high":3380,"low":3250,"close":3260,"volume":6239,"rsi_14":50.0,"sma_20":3254.0,"sma_60":3142.83,"sma_120":3609.0},{"date":"2025-05-22","open":3280,"high":3390,"low":3275,"close":3380,"volume":1450,"rsi_14":58.91,"sma_20":3266.75,"sma_60":3144.17,"sma_120":3603.75},{"date":"2025-05-23","open":3380,"high":3420,"low":3330,"close":3380,"volume":1450,"rsi_14":60.71,"sma_20":3278.75,"sma_60":3145.33,"sma_120":3597.71},{"date":"2025-05-26","open":3380,"high":3380,"low":3285,"close":3300,"volume":2873,"rsi_14":58.91,"sma_20":3287.75,"sma_60":3145.17,"sma_120":3591.21},{"date":"2025-05-27","open":3315,"high":3440,"low":3290,"close":3440,"volume":4536,"rsi_14":61.21,"sma_20":3302.0,"sma_60":3148.25,"sma_120":3584.04},{"date":"2025-05-28","open":3450,"high":3590,"low":3440,"close":3560,"volume":12012,"rsi_14":64.83,"sma_20":3320.0,"sma_60":3156.42,"sma_120":3578.04},{"date":"2025-05-29","open":3525,"high":3585,"low":3490,"close":3500,"volume":15973,"rsi_14":59.92,"sma_20":3332.0,"sma_60":3163.17,"sma_120":3570.67},{"date":"2025-05-30","open":3500,"high":3700,"low":3500,"close":3550,"volume":16769,"rsi_14":59.75,"sma_20":3349.5,"sma_60":3169.08,"sma_120":3564.08},{"date":"2025-06-02","open":3555,"high":3600,"low":3500,"close":3510,"volume":4375,"rsi_14":54.82,"sma_20":3366.5,"sma_60":3174.75,"sma_120":3558.33},{"date":"2025-06-04","open":3510,"high":3590,"low":3405,"close":3405,"volume":4284,"rsi_14":51.02,"sma_20":3380.75,"sma_60":3178.58,"sma_120":3551.75},{"date":"2025-06-05","open":3405,"high":3485,"low":3250,"close":3250,"volume":12333,"rsi_14":45.62,"sma_20":3383.25,"sma_60":3179.83,"sma_120":3543.5},{"date":"2025-06-09","open":3255,"high":3490,"low":3255,"close":3295,"volume":8624,"rsi_14":40.87,"sma_20":3387.5,"sma_60":3181.75,"sma_120":3536.12},{"date":"2025-06-10","open":3420,"high":3420,"low":3265,"close":3320,"volume":12523,"rsi_14":50.47,"sma_20":3390.25,"sma_60":3185.42,"sma_120":3529.12},{"date":"2025-06-11","open":3320,"high":3395,"low":3300,"close":3300,"volume":9557,"rsi_14":47.62,"sma_20":3389.25,"sma_60":3189.67,"sma_120":3522.71},{"date":"2025-06-12","open":3300,"high":3450,"low":3280,"close":3280,"volume":10778,"rsi_14":51.02,"sma_20":3383.25,"sma_60":3193.08,"sma_120":3516.67},{"date":"2025-06-13","open":3335,"high":3435,"low":3285,"close":3295,"volume":10534,"rsi_14":45.14,"sma_20":3379.0,"sma_60":3197.75,"sma_120":3510.17},{"date":"2025-06-16","open":3325,"high":3325,"low":3270,"close":3320,"volume":3314,"rsi_14":46.67,"sma_20":3376.5,"sma_60":3202.42,"sma_120":3503.62},{"date":"2025-06-17","open":3320,"high":3320,"low":3220,"close":3235,"volume":7529,"rsi_14":46.41,"sma_20":3362.0,"sma_60":3205.58,"sma_120":3496.38},{"date":"2025-06-18","open":3220,"high":3265,"low":3010,"close":3065,"volume":10708,"rsi_14":29.95,"sma_20":3349.75,"sma_60":3205.33,"sma_120":3487.58},{"date":"2025-06-19","open":3040,"high":3300,"low":3040,"close":3070,"volume":8866,"rsi_14":20.12,"sma_20":3335.75,"sma_60":3204.92,"sma_120":3479.08},{"date":"2025-06-20","open":3070,"high":3175,"low":3040,"close":3065,"volume":11759,"rsi_14":21.57,"sma_20":3326.0,"sma_60":3203.92,"sma_120":3467.25},{"date":"2025-06-23","open":3060,"high":3110,"low":3030,"close":3090,"volume":8408,"rsi_14":18.92,"sma_20":3311.5,"sma_60":3204.83,"sma_120":3455.54},{"date":"2025-06-24","open":3090,"high":3180,"low":3045,"close":3140,"volume":11697,"rsi_14":25.33,"sma_20":3299.5,"sma_60":3207.17,"sma_120":3444.38},{"date":"2025-06-25","open":3140,"high":3250,"low":3120,"close":3190,"volume":7167,"rsi_14":34.53,"sma_20":3294.0,"sma_60":3210.25,"sma_120":3435.33},{"date":"2025-06-26","open":3245,"high":3245,"low":3160,"close":3240,"volume":7053,"rsi_14":49.15,"sma_20":3284.0,"sma_60":3213.5,"sma_120":3427.0},{"date":"2025-06-27","open":3170,"high":3230,"low":3065,"close":3075,"volume":21439,"rsi_14":34.51,"sma_20":3259.75,"sma_60":3214.5,"sma_120":3418.21},{"date":"2025-06-30","open":3075,"high":3145,"low":3000,"close":3035,"volume":30976,"rsi_14":30.34,"sma_20":3236.5,"sma_60":3215.17,"sma_120":3408.83},{"date":"2025-07-01","open":3005,"high":3080,"low":2995,"close":3070,"volume":3795,"rsi_14":34.46,"sma_20":3212.5,"sma_60":3215.17,"sma_120":3400.29},{"date":"2025-07-02","open":3070,"high":3300,"low":3035,"close":3175,"volume":26048,"rsi_14":43.64,"sma_20":3195.75,"sma_60":3216.92,"sma_120":3393.42},{"date":"2025-07-03","open":3175,"high":3990,"low":3120,"close":3235,"volume":420044,"rsi_14":46.55,"sma_20":3187.25,"sma_60":3219.42,"sma_120":3385.42},{"date":"2025-07-04","open":3235,"high":3370,"low":3125,"close":3160,"volume":39675,"rsi_14":41.3,"sma_20":3182.75,"sma_60":3220.25,"sma_120":3377.08},{"date":"2025-07-07","open":3160,"high":3215,"low":3105,"close":3115,"volume":19980,"rsi_14":43.18,"sma_20":3173.75,"sma_60":3221.08,"sma_120":3367.5},{"date":"2025-07-08","open":3115,"high":3130,"low":2850,"close":2880,"volume":86043,"rsi_14":40.21,"sma_20":3151.75,"sma_60":3220.75,"sma_120":3355.08},{"date":"2025-07-09","open":2880,"high":2955,"low":2880,"close":2925,"volume":12134,"rsi_14":42.64,"sma_20":3133.0,"sma_60":3222.17,"sma_120":3342.0},{"date":"2025-07-10","open":2935,"high":3010,"low":2930,"close":2940,"volume":7230,"rsi_14":43.72,"sma_20":3116.0,"sma_60":3222.33,"sma_120":3329.58},{"date":"2025-07-11","open":2940,"high":3035,"low":2940,"close":2970,"volume":13024,"rsi_14":44.0,"sma_20":3099.75,"sma_60":3222.67,"sma_120":3318.25},{"date":"2025-07-14","open":3050,"high":3100,"low":2970,"close":2970,"volume":6883,"rsi_14":41.05,"sma_20":3082.25,"sma_60":3221.25,"sma_120":3307.08},{"date":"2025-07-15","open":2970,"high":3030,"low":2935,"close":2940,"volume":9595,"rsi_14":36.56,"sma_20":3067.5,"sma_60":3218.67,"sma_120":3296.42},{"date":"2025-07-16","open":2940,"high":2970,"low":2935,"close":2935,"volume":5915,"rsi_14":32.77,"sma_20":3061.0,"sma_60":3215.42,"sma_120":3285.96},{"date":"2025-07-17","open":2935,"high":2995,"low":2900,"close":2990,"volume":8136,"rsi_14":44.52,"sma_20":3057.0,"sma_60":3213.33,"sma_120":3275.92},{"date":"2025-07-18","open":2990,"high":2990,"low":2890,"close":2950,"volume":11449,"rsi_14":44.52,"sma_20":3051.25,"sma_60":3210.42,"sma_120":3265.83},{"date":"2025-07-21","open":3050,"high":3050,"low":2950,"close":2980,"volume":9808,"rsi_14":44.16,"sma_20":3045.75,"sma_60":3208.0,"sma_120":3256.17},{"date":"2025-07-22","open":2980,"high":3000,"low":2940,"close":2940,"volume":7189,"rsi_14":33.33,"sma_20":3035.75,"sma_60":3204.67,"sma_120":3248.42},{"date":"2025-07-23","open":2920,"high":2940,"low":2850,"close":2900,"volume":4402,"rsi_14":25.55,"sma_20":3021.25,"sma_60":3201.0,"sma_120":3240.04},{"date":"2025-07-24","open":2900,"high":2950,"low":2870,"close":2900,"volume":3204,"rsi_14":28.69,"sma_20":3004.25,"sma_60":3196.75,"sma_120":3231.5},{"date":"2025-07-25","open":2855,"high":2960,"low":2855,"close":2865,"volume":7751,"rsi_14":29.17,"sma_20":2993.75,"sma_60":3191.17,"sma_120":3222.58},{"date":"2025-07-28","open":2865,"high":2940,"low":2830,"close":2835,"volume":8087,"rsi_14":44.3,"sma_20":2983.75,"sma_60":3184.08,"sma_120":3213.38},{"date":"2025-07-29","open":2805,"high":2835,"low":2710,"close":2720,"volume":12453,"rsi_14":27.96,"sma_20":2966.25,"sma_60":3176.08,"sma_120":3203.17},{"date":"2025-07-30","open":2720,"high":3280,"low":2720,"close":2735,"volume":372104,"rsi_14":27.96,"sma_20":2944.25,"sma_60":3168.83,"sma_120":3192.46},{"date":"2025-07-31","open":2850,"high":3250,"low":2780,"close":2940,"volume":296208,"rsi_14":47.66,"sma_20":2929.5,"sma_60":3165.83,"sma_120":3183.5},{"date":"2025-08-01","open":2855,"high":2940,"low":2720,"close":2760,"volume":46778,"rsi_14":37.2,"sma_20":2909.5,"sma_60":3158.5,"sma_120":3172.83},{"date":"2025-08-04","open":2760,"high":2795,"low":2715,"close":2790,"volume":27321,"rsi_14":40.85,"sma_20":2893.25,"sma_60":3151.5,"sma_120":3164.25},{"date":"2025-08-05","open":2785,"high":2975,"low":2770,"close":2940,"volume":21231,"rsi_14":50.26,"sma_20":2896.25,"sma_60":3146.08,"sma_120":3156.46},{"date":"2025-08-06","open":2940,"high":3040,"low":2860,"close":2995,"volume":13413,"rsi_14":50.26,"sma_20":2899.75,"sma_60":3140.67,"sma_120":3149.67},{"date":"2025-08-07","open":3045,"high":3105,"low":3000,"close":3060,"volume":12144,"rsi_14":55.56,"sma_20":2905.75,"sma_60":3135.0,"sma_120":3143.42},{"date":"2025-08-08","open":3060,"high":3090,"low":2855,"close":3025,"volume":8183,"rsi_14":52.26,"sma_20":2908.5,"sma_60":3129.08,"sma_120":3137.83},{"date":"2025-08-11","open":3025,"high":3030,"low":2930,"close":2930,"volume":5267,"rsi_14":49.52,"sma_20":2906.5,"sma_60":3121.75,"sma_120":3132.17},{"date":"2025-08-12","open":2930,"high":2930,"low":2750,"close":2875,"volume":6469,"rsi_14":48.83,"sma_20":2903.25,"sma_60":3110.92,"sma_120":3127.46},{"date":"2025-08-13","open":2875,"high":2875,"low":2850,"close":2860,"volume":4325,"rsi_14":48.15,"sma_20":2899.5,"sma_60":3103.42,"sma_120":3123.54},{"date":"2025-08-14","open":2840,"high":2880,"low":2780,"close":2865,"volume":10598,"rsi_14":50.0,"sma_20":2893.25,"sma_60":3095.33,"sma_120":3119.88},{"date":"2025-08-18","open":2865,"high":3550,"low":2825,"close":2825,"volume":292735,"rsi_14":49.53,"sma_20":2887.0,"sma_60":3088.08,"sma_120":3115.46},{"date":"2025-08-19","open":2825,"high":3650,"low":2825,"close":3160,"volume":303559,"rsi_14":67.19,"sma_20":2896.0,"sma_60":3084.42,"sma_120":3114.29},{"date":"2025-08-20","open":3155,"high":3175,"low":3000,"close":3010,"volume":56556,"rsi_14":59.72,"sma_20":2899.5,"sma_60":3078.25,"sma_120":3111.79},{"date":"2025-08-21","open":2985,"high":3125,"low":2930,"close":2945,"volume":24273,"rsi_14":50.2,"sma_20":2901.75,"sma_60":3072.33,"sma_120":3108.75},{"date":"2025-08-22","open":2940,"high":3095,"low":2895,"close":3045,"volume":24098,"rsi_14":61.92,"sma_20":2909.0,"sma_60":3065.75,"sma_120":3107.0},{"date":"2025-08-25","open":3075,"high":3110,"low":2920,"close":3015,"volume":22181,"rsi_14":59.41,"sma_20":2916.5,"sma_60":3056.67,"sma_120":3106.54},{"date":"2025-08-26","open":3015,"high":3140,"low":2985,"close":2990,"volume":15334,"rsi_14":52.34,"sma_20":2924.25,"sma_60":3048.17,"sma_120":3105.67},{"date":"2025-08-27","open":2990,"high":3090,"low":2980,"close":2980,"volume":6825,"rsi_14":49.27,"sma_20":2937.25,"sma_60":3038.67,"sma_120":3103.88},{"date":"2025-08-28","open":2980,"high":3000,"low":2930,"close":2940,"volume":10440,"rsi_14":44.0,"sma_20":2947.5,"sma_60":3029.17,"sma_120":3101.96},{"date":"2025-08-29","open":2940,"high":2990,"low":2900,"close":2900,"volume":7685,"rsi_14":43.78,"sma_20":2945.5,"sma_60":3020.75,"sma_120":3099.67},{"date":"2025-09-01","open":2880,"high":2920,"low":2860,"close":2860,"volume":3169,"rsi_14":46.32,"sma_20":2950.5,"sma_60":3014.25,"sma_120":3097.04},{"date":"2025-09-02","open":2805,"high":2975,"low":2805,"close":2905,"volume":13400,"rsi_14":51.6,"sma_20":2956.25,"sma_60":3007.75,"sma_120":3094.75},{"date":"2025-09-03","open":2935,"high":2980,"low":2890,"close":2905,"volume":6536,"rsi_14":52.43,"sma_20":2954.5,"sma_60":3000.83,"sma_120":3093.12},{"date":"2025-09-04","open":2880,"high":2895,"low":2875,"close":2885,"volume":5544,"rsi_14":51.06,"sma_20":2949.0,"sma_60":2993.92,"sma_120":3091.79},{"date":"2025-09-05","open":2885,"high":2905,"low":2840,"close":2845,"volume":9980,"rsi_14":51.06,"sma_20":2938.25,"sma_60":2986.67,"sma_120":3089.88},{"date":"2025-09-08","open":2845,"high":2890,"low":2825,"close":2870,"volume":7635,"rsi_14":26.98,"sma_20":2930.5,"sma_60":2979.58,"sma_120":3088.67},{"date":"2025-09-09","open":2870,"high":2990,"low":2870,"close":2875,"volume":4016,"rsi_14":36.08,"sma_20":2927.75,"sma_60":2972.17,"sma_120":3087.29},{"date":"2025-09-10","open":2875,"high":2990,"low":2865,"close":2920,"volume":13965,"rsi_14":47.31,"sma_20":2930.0,"sma_60":2966.92,"sma_120":3086.25},{"date":"2025-09-11","open":2920,"high":2940,"low":2880,"close":2880,"volume":4497,"rsi_14":29.63,"sma_20":2931.0,"sma_60":2963.83,"sma_120":3084.58},{"date":"2025-09-12","open":2880,"high":2905,"low":2860,"close":2895,"volume":5620,"rsi_14":34.62,"sma_20":2932.5,"sma_60":2960.92,"sma_120":3082.92},{"date":"2025-09-15","open":2895,"high":2895,"low":2825,"close":2855,"volume":7444,"rsi_14":33.33,"sma_20":2934.0,"sma_60":2957.42,"sma_120":3080.67},{"date":"2025-09-16","open":2855,"high":2860,"low":2815,"close":2845,"volume":6965,"rsi_14":33.33,"sma_20":2918.25,"sma_60":2953.33,"sma_120":3079.08},{"date":"2025-09-17","open":2845,"high":2890,"low":2845,"close":2880,"volume":5337,"rsi_14":42.5,"sma_20":2911.75,"sma_60":2949.0,"sma_120":3078.08},{"date":"2025-09-18","open":2900,"high":2945,"low":2885,"close":2900,"volume":5404,"rsi_14":49.33,"sma_20":2909.25,"sma_60":2944.08,"sma_120":3077.17},{"date":"2025-09-19","open":2895,"high":2950,"low":2820,"close":2920,"volume":8771,"rsi_14":58.33,"sma_20":2903.0,"sma_60":2938.75,"sma_120":3076.12},{"date":"2025-09-22","open":2990,"high":3000,"low":2895,"close":2930,"volume":20707,"rsi_14":53.85,"sma_20":2898.75,"sma_60":2936.33,"sma_120":3075.42},{"date":"2025-09-23","open":2930,"high":2935,"low":2900,"close":2920,"volume":7913,"rsi_14":52.24,"sma_20":2895.25,"sma_60":2934.42,"sma_120":3074.79},{"date":"2025-09-24","open":2900,"high":2980,"low":2875,"close":2875,"volume":7804,"rsi_14":48.61,"sma_20":2890.0,"sma_60":2931.17,"sma_120":3073.17},{"date":"2025-09-25","open":2875,"high":2995,"low":2850,"close":2885,"volume":12342,"rsi_14":56.06,"sma_20":2887.25,"sma_60":2926.33,"sma_120":3071.62},{"date":"2025-09-26","open":2885,"high":2995,"low":2885,"close":2935,"volume":16154,"rsi_14":59.15,"sma_20":2889.0,"sma_60":2921.33,"sma_120":3070.38},{"date":"2025-09-29","open":2935,"high":2945,"low":2850,"close":2910,"volume":7831,"rsi_14":54.67,"sma_20":2891.5,"sma_60":2917.17,"sma_120":3068.71},{"date":"2025-09-30","open":2910,"high":2975,"low":2905,"close":2905,"volume":7509,"rsi_14":47.76,"sma_20":2891.5,"sma_60":2913.67,"sma_120":3067.38},{"date":"2025-10-01","open":2880,"high":3000,"low":2880,"close":2900,"volume":6444,"rsi_14":53.33,"sma_20":2891.25,"sma_60":2914.0,"sma_120":3067.38},{"date":"2025-10-02","open":2900,"high":3010,"low":2900,"close":3005,"volume":23693,"rsi_14":64.1,"sma_20":2897.25,"sma_60":2915.33,"sma_120":3068.75},{"date":"2025-10-10","open":2980,"high":3015,"low":2950,"close":3010,"volume":10902,"rsi_14":71.83,"sma_20":2905.5,"sma_60":2916.5,"sma_120":3069.42},{"date":"2025-10-13","open":3000,"high":3055,"low":2980,"close":3030,"volume":13133,"rsi_14":75.34,"sma_20":2913.5,"sma_60":2917.5,"sma_120":3070.08},{"date":"2025-10-14","open":3030,"high":3030,"low":2970,"close":2970,"volume":6171,"rsi_14":61.54,"sma_20":2918.25,"sma_60":2917.5,"sma_120":3069.38},{"date":"2025-10-15","open":2970,"high":2970,"low":2935,"close":2970,"volume":6397,"rsi_14":60.0,"sma_20":2920.75,"sma_60":2918.0,"sma_120":3068.33},{"date":"2025-10-16","open":2970,"high":3030,"low":2905,"close":2905,"volume":14398,"rsi_14":48.19,"sma_20":2922.0,"sma_60":2917.5,"sma_120":3066.46},{"date":"2025-10-17","open":2915,"high":3020,"low":2915,"close":2945,"volume":9810,"rsi_14":51.69,"sma_20":2924.5,"sma_60":2916.75,"sma_120":3065.04},{"date":"2025-10-20","open":2945,"high":2965,"low":2880,"close":2920,"volume":12724,"rsi_14":50.0,"sma_20":2927.75,"sma_60":2916.25,"sma_120":3063.33},{"date":"2025-10-21","open":2940,"high":2960,"low":2900,"close":2920,"volume":7748,"rsi_14":55.42,"sma_20":2931.5,"sma_60":2915.25,"sma_120":3061.62},{"date":"2025-10-22","open":2920,"high":2920,"low":2880,"close":2890,"volume":5456,"rsi_14":50.57,"sma_20":2932.0,"sma_60":2914.42,"sma_120":3059.54},{"date":"2025-10-23","open":2890,"high":2895,"low":2870,"close":2870,"volume":7105,"rsi_14":41.98,"sma_20":2930.75,"sma_60":2913.92,"sma_120":3057.46},{"date":"2025-10-24","open":2855,"high":2885,"low":2850,"close":2850,"volume":14540,"rsi_14":42.5,"sma_20":2927.25,"sma_60":2913.08,"sma_120":3054.92},{"date":"2025-10-27","open":2885,"high":2885,"low":2800,"close":2850,"volume":19755,"rsi_14":43.04,"sma_20":2923.25,"sma_60":2912.83,"sma_120":3052.0},{"date":"2025-10-28","open":2845,"high":2890,"low":2810,"close":2815,"volume":9444,"rsi_14":40.0,"sma_20":2918.0,"sma_60":2912.5,"sma_120":3048.29},{"date":"2025-10-29","open":2815,"high":2835,"low":2815,"close":2815,"volume":5632,"rsi_14":20.31,"sma_20":2915.0,"sma_60":2914.08,"sma_120":3045.08},{"date":"2025-10-30","open":2780,"high":2825,"low":2760,"close":2800,"volume":9792,"rsi_14":18.18,"sma_20":2910.75,"sma_60":2915.17,"sma_120":3042.0},{"date":"2025-10-31","open":2795,"high":2795,"low":2700,"close":2710,"volume":7454,"rsi_14":10.0,"sma_20":2899.5,"sma_60":2911.33,"sma_120":3038.58},{"date":"2025-11-03","open":2710,"high":2745,"low":2710,"close":2715,"volume":13438,"rsi_14":13.04,"sma_20":2889.75,"sma_60":2910.58,"sma_120":3034.54},{"date":"2025-11-04","open":2745,"high":2750,"low":2685,"close":2700,"volume":5970,"rsi_14":12.5,"sma_20":2879.5,"sma_60":2909.08,"sma_120":3030.29},{"date":"2025-11-05","open":2695,"high":2695,"low":2585,"close":2605,"volume":12421,"rsi_14":11.54,"sma_20":2864.75,"sma_60":2903.5,"sma_120":3024.79},{"date":"2025-11-06","open":2550,"high":3280,"low":2480,"close":2715,"volume":664233,"rsi_14":25.0,"sma_20":2850.25,"sma_60":2898.83,"sma_120":3019.75},{"date":"2025-11-07","open":2770,"high":2840,"low":2710,"close":2710,"volume":36911,"rsi_14":26.14,"sma_20":2835.25,"sma_60":2893.0,"sma_120":3014.0},{"date":"2025-11-10","open":2710,"high":2770,"low":2710,"close":2740,"volume":37263,"rsi_14":30.85,"sma_20":2820.75,"sma_60":2888.25,"sma_120":3008.67},{"date":"2025-11-11","open":2755,"high":2870,"low":2740,"close":2740,"volume":14644,"rsi_14":32.95,"sma_20":2809.25,"sma_60":2885.08,"sma_120":3003.42},{"date":"2025-11-12","open":2740,"high":2765,"low":2710,"close":2710,"volume":17327,"rsi_14":32.22,"sma_20":2796.25,"sma_60":2882.33,"sma_120":2996.62},{"date":"2025-11-13","open":2710,"high":2745,"low":2685,"close":2705,"volume":8983,"rsi_14":33.33,"sma_20":2786.25,"sma_60":2879.75,"sma_120":2991.58},{"date":"2025-11-14","open":2705,"high":2715,"low":2655,"close":2665,"volume":16887,"rsi_14":30.53,"sma_20":2772.25,"sma_60":2876.42,"sma_120":2985.88},{"date":"2025-11-17","open":2665,"high":2730,"low":2625,"close":2640,"volume":8820,"rsi_14":31.18,"sma_20":2758.25,"sma_60":2873.33,"sma_120":2980.71},{"date":"2025-11-18","open":2645,"high":2700,"low":2590,"close":2635,"volume":7488,"rsi_14":30.85,"sma_20":2744.0,"sma_60":2864.58,"sma_120":2974.5},{"date":"2025-11-19","open":2635,"high":2655,"low":2610,"close":2640,"volume":4571,"rsi_14":32.61,"sma_20":2731.5,"sma_60":2858.42,"sma_120":2968.33},{"date":"2025-11-20","open":2610,"high":2670,"low":2610,"close":2650,"volume":3306,"rsi_14":42.11,"sma_20":2720.5,"sma_60":2853.5,"sma_120":2962.92},{"date":"2025-11-21","open":2725,"high":2725,"low":2605,"close":2610,"volume":17658,"rsi_14":37.35,"sma_20":2708.5,"sma_60":2846.25,"sma_120":2956.0},{"date":"2025-11-24","open":2610,"high":2675,"low":2610,"close":2670,"volume":6236,"rsi_14":46.74,"sma_20":2699.5,"sma_60":2840.5,"sma_120":2948.58},{"date":"2025-11-25","open":2725,"high":2800,"low":2645,"close":2685,"volume":30061,"rsi_14":60.53,"sma_20":2693.0,"sma_60":2835.42,"sma_120":2941.79},{"date":"2025-11-26","open":2685,"high":2750,"low":2680,"close":2720,"volume":8642,"rsi_14":50.82,"sma_20":2688.25,"sma_60":2831.08,"sma_120":2934.88},{"date":"2025-11-27","open":2760,"high":2800,"low":2725,"close":2780,"volume":5541,"rsi_14":59.72,"sma_20":2687.25,"sma_60":2828.42,"sma_120":2928.79},{"date":"2025-11-28","open":2780,"high":2812,"low":2745,"close":2800,"volume":12421,"rsi_14":58.57,"sma_20":2691.75,"sma_60":2826.75,"sma_120":2923.75},{"date":"2025-12-01","open":2800,"high":2820,"low":2740,"close":2795,"volume":11361,"rsi_14":57.75,"sma_20":2695.75,"sma_60":2825.67,"sma_120":2919.96},{"date":"2025-12-02","open":2795,"high":2795,"low":2560,"close":2670,"volume":61784,"rsi_14":45.56,"sma_20":2694.25,"sma_60":2821.75,"sma_120":2914.75},{"date":"2025-12-03","open":2670,"high":2700,"low":2640,"close":2700,"volume":18438,"rsi_14":49.47,"sma_20":2699.0,"sma_60":2818.33,"sma_120":2909.58},{"date":"2025-12-04","open":2700,"high":2720,"low":2700,"close":2700,"volume":4922,"rsi_14":54.02,"sma_20":2698.25,"sma_60":2815.25,"sma_120":2904.58},{"date":"2025-12-05","open":2710,"high":2780,"low":2675,"close":2715,"volume":13191,"rsi_14":58.82,"sma_20":2698.5,"sma_60":2813.08,"sma_120":2899.88},{"date":"2025-12-08","open":2720,"high":2760,"low":2640,"close":2645,"volume":13281,"rsi_14":51.02,"sma_20":2693.75,"sma_60":2809.33,"sma_120":2894.46},{"date":"2025-12-09","open":2650,"high":2780,"low":2645,"close":2645,"volume":21505,"rsi_14":50.52,"sma_20":2689.0,"sma_60":2805.5,"sma_120":2888.83},{"date":"2025-12-10","open":2645,"high":2675,"low":2645,"close":2645,"volume":10388,"rsi_14":49.47,"sma_20":2685.75,"sma_60":2800.92,"sma_120":2883.92},{"date":"2025-12-11","open":2690,"high":2760,"low":2615,"close":2650,"volume":8178,"rsi_14":54.55,"sma_20":2683.0,"sma_60":2797.08,"sma_120":2880.46},{"date":"2025-12-12","open":2640,"high":2675,"low":2625,"close":2650,"volume":6955,"rsi_14":47.37,"sma_20":2682.25,"sma_60":2793.0,"sma_120":2876.96},{"date":"2025-12-15","open":2570,"high":2700,"low":2520,"close":2700,"volume":13862,"rsi_14":51.81,"sma_20":2685.25,"sma_60":2790.42,"sma_120":2873.92},{"date":"2025-12-16","open":2645,"high":2695,"low":2630,"close":2630,"volume":10069,"rsi_14":40.0,"sma_20":2685.0,"sma_60":2786.83,"sma_120":2870.08},{"date":"2025-12-17","open":2630,"high":2640,"low":2595,"close":2600,"volume":10045,"rsi_14":28.57,"sma_20":2683.0,"sma_60":2782.17,"sma_120":2865.58},{"date":"2025-12-18","open":2600,"high":2690,"low":2570,"close":2685,"volume":8093,"rsi_14":38.14,"sma_20":2684.75,"sma_60":2778.67,"sma_120":2861.38},{"date":"2025-12-19","open":2640,"high":2710,"low":2500,"close":2595,"volume":13652,"rsi_14":32.46,"sma_20":2684.0,"sma_60":2773.25,"sma_120":2856.0},{"date":"2025-12-22","open":2595,"high":2625,"low":2595,"close":2610,"volume":11374,"rsi_14":43.48,"sma_20":2681.0,"sma_60":2767.92,"sma_120":2852.12},{"date":"2025-12-23","open":2610,"high":2625,"low":2610,"close":2615,"volume":2224,"rsi_14":40.23,"sma_20":2677.5,"sma_60":2762.83,"sma_120":2848.62},{"date":"2025-12-24","open":2615,"high":2615,"low":2400,"close":2495,"volume":31394,"rsi_14":31.53,"sma_20":2666.25,"sma_60":2756.5,"sma_120":2843.83},{"date":"2025-12-26","open":2495,"high":2547,"low":2495,"close":2520,"volume":12335,"rsi_14":32.74,"sma_20":2653.25,"sma_60":2750.42,"sma_120":2838.38},{"date":"2025-12-29","open":2520,"high":2600,"low":2520,"close":2575,"volume":8657,"rsi_14":43.64,"sma_20":2642.0,"sma_60":2744.42,"sma_120":2832.88},{"date":"2025-12-30","open":2575,"high":2650,"low":2550,"close":2550,"volume":19470,"rsi_14":41.74,"sma_20":2629.75,"sma_60":2738.42,"sma_120":2827.79},{"date":"2026-01-02","open":2580,"high":2580,"low":2415,"close":2430,"volume":15189,"rsi_14":34.53,"sma_20":2617.75,"sma_60":2730.5,"sma_120":2822.08},{"date":"2026-01-05","open":2430,"high":3155,"low":2430,"close":3155,"volume":351129,"rsi_14":67.84,"sma_20":2640.5,"sma_60":2734.75,"sma_120":2824.38},{"date":"2026-01-06","open":3600,"high":3890,"low":3115,"close":3215,"volume":1597252,"rsi_14":69.15,"sma_20":2666.25,"sma_60":2738.25,"sma_120":2826.79},{"date":"2026-01-07","open":3230,"high":3635,"low":3000,"close":3155,"volume":321539,"rsi_14":65.32,"sma_20":2688.25,"sma_60":2740.67,"sma_120":2828.58},{"date":"2026-01-08","open":3150,"high":3990,"low":2960,"close":3040,"volume":732400,"rsi_14":63.4,"sma_20":2708.0,"sma_60":2740.83,"sma_120":2829.17},{"date":"2026-01-09","open":2980,"high":3450,"low":2975,"close":3225,"volume":153054,"rsi_14":68.55,"sma_20":2737.0,"sma_60":2745.08,"sma_120":2831.29},{"date":"2026-01-12","open":3290,"high":3295,"low":3050,"close":3090,"volume":53608,"rsi_14":61.67,"sma_20":2759.25,"sma_60":2747.08,"sma_120":2832.54},{"date":"2026-01-13","open":3090,"high":3170,"low":2965,"close":2985,"volume":33200,"rsi_14":61.14,"sma_20":2776.0,"sma_60":2748.42,"sma_120":2832.96},{"date":"2026-01-14","open":3045,"high":3340,"low":3000,"close":3120,"volume":62895,"rsi_14":63.64,"sma_20":2799.5,"sma_60":2751.33,"sma_120":2834.04},{"date":"2026-01-15","open":3095,"high":3350,"low":3060,"close":3075,"volume":31979,"rsi_14":62.04,"sma_20":2818.25,"sma_60":2753.92,"sma_120":2835.08},{"date":"2026-01-16","open":3140,"high":3220,"low":3040,"close":3160,"volume":18406,"rsi_14":67.3,"sma_20":2872.75,"sma_60":2762.42,"sma_120":2836.58},{"date":"2026-01-19","open":3160,"high":3200,"low":3050,"close":3055,"volume":35919,"rsi_14":62.63,"sma_20":2891.25,"sma_60":2765.5,"sma_120":2837.54},{"date":"2026-01-20","open":3055,"high":3330,"low":3005,"close":3250,"volume":60571,"rsi_14":66.91,"sma_20":2924.0,"sma_60":2772.17,"sma_120":2840.46},{"date":"2026-01-21","open":3250,"high":3400,"low":3170,"close":3205,"volume":32717,"rsi_14":69.42,"sma_20":2953.75,"sma_60":2778.08,"sma_120":2843.0},{"date":"2026-01-22","open":3210,"high":3295,"low":3090,"close":3100,"volume":26654,"rsi_14":48.0,"sma_20":2978.0,"sma_60":2782.83,"sma_120":2844.96},{"date":"2026-01-23","open":3180,"high":3250,"low":3140,"close":3240,"volume":23198,"rsi_14":50.86,"sma_20":3015.25,"sma_60":2789.92,"sma_120":2848.33},{"date":"2026-01-26","open":3240,"high":3700,"low":3205,"close":3350,"volume":222417,"rsi_14":56.48,"sma_20":3056.75,"sma_60":2799.08,"sma_120":2853.58},{"date":"2026-01-27","open":3490,"high":3490,"low":3350,"close":3380,"volume":28021,"rsi_14":61.97,"sma_20":3097.0,"sma_60":2810.25,"sma_120":2858.96},{"date":"2026-01-28","open":3480,"high":4390,"low":3450,"close":3950,"volume":365963,"rsi_14":70.08,"sma_20":3167.0,"sma_60":2830.83,"sma_120":2867.38},{"date":"2026-01-29","open":4000,"high":4090,"low":3755,"close":3895,"volume":87974,"rsi_14":73.33,"sma_20":3240.25,"sma_60":2850.75,"sma_120":2876.83},{"date":"2026-01-30","open":3865,"high":4250,"low":3855,"close":3910,"volume":54803,"rsi_14":78.29,"sma_20":3278.0,"sma_60":2872.5,"sma_120":2886.17},{"date":"2026-02-02","open":3840,"high":4270,"low":3830,"close":4270,"volume":112630,"rsi_14":80.91,"sma_20":3330.75,"sma_60":2898.42,"sma_120":2897.25},{"date":"2026-02-03","open":4360,"high":5420,"low":4220,"close":4960,"volume":301516,"rsi_14":87.62,"sma_20":3421.0,"sma_60":2935.92,"sma_120":2913.62},{"date":"2026-02-04","open":4990,"high":5950,"low":4815,"close":5200,"volume":262213,"rsi_14":88.35,"sma_20":3529.0,"sma_60":2969.92,"sma_120":2931.46},{"date":"2026-02-05","open":5470,"high":6590,"low":5310,"close":5930,"volume":427253,"rsi_14":90.86,"sma_20":3664.25,"sma_60":3023.08,"sma_120":2955.67},{"date":"2026-02-06","open":5930,"high":6250,"low":5400,"close":6050,"volume":140942,"rsi_14":93.98,"sma_20":3812.25,"sma_60":3078.25,"sma_120":2981.67},{"date":"2026-02-09","open":6050,"high":6230,"low":5590,"close":5710,"volume":121284,"rsi_14":84.65,"sma_20":3948.5,"sma_60":3128.25,"sma_120":3005.29},{"date":"2026-02-10","open":5710,"high":5830,"low":5140,"close":5420,"volume":96211,"rsi_14":79.18,"sma_20":4063.5,"sma_60":3173.5,"sma_120":3026.62},{"date":"2026-02-11","open":5420,"high":5670,"low":5220,"close":5600,"volume":51630,"rsi_14":82.3,"sma_20":4189.75,"sma_60":3222.42,"sma_120":3049.42},{"date":"2026-02-12","open":5600,"high":6290,"low":5530,"close":5650,"volume":114055,"rsi_14":81.88,"sma_20":4314.25,"sma_60":3272.58,"sma_120":3072.96},{"date":"2026-02-13","open":5500,"high":5500,"low":4710,"close":4765,"volume":130214,"rsi_14":65.53,"sma_20":4394.5,"sma_60":3308.08,"sma_120":3086.33},{"date":"2026-02-19","open":4765,"high":4870,"low":4250,"close":4295,"volume":101597,"rsi_14":59.16,"sma_20":4456.5,"sma_60":3335.67,"sma_120":3097.04},{"date":"2026-02-20","open":4300,"high":4390,"low":4040,"close":4080,"volume":49054,"rsi_14":51.4,"sma_20":4498.0,"sma_60":3359.5,"sma_120":3106.5},{"date":"2026-02-23","open":4080,"high":4145,"low":4000,"close":4045,"volume":24971,"rsi_14":51.62,"sma_20":4540.0,"sma_60":3383.42,"sma_120":3114.83},{"date":"2026-02-24","open":4050,"high":4375,"low":3995,"close":3995,"volume":26666,"rsi_14":50.91,"sma_20":4584.75,"sma_60":3405.5,"sma_120":3123.0},{"date":"2026-02-25","open":3995,"high":4090,"low":3805,"close":3865,"volume":32418,"rsi_14":45.42,"sma_20":4616.0,"sma_60":3425.17,"sma_120":3130.29},{"date":"2026-02-26","open":3865,"high":3895,"low":3250,"close":3550,"volume":111837,"rsi_14":32.59,"sma_20":4626.0,"sma_60":3445.33,"sma_120":3136.88},{"date":"2026-02-27","open":3570,"high":4550,"low":3560,"close":3990,"volume":213796,"rsi_14":35.76,"sma_20":4656.5,"sma_60":3459.17,"sma_120":3143.79},{"date":"2026-03-03","open":3915,"high":4005,"low":3305,"close":3475,"volume":58375,"rsi_14":19.58,"sma_20":4632.75,"sma_60":3470.42,"sma_120":3148.58},{"date":"2026-03-04","open":3330,"high":3545,"low":3240,"close":3310,"volume":57511,"rsi_14":16.42,"sma_20":4603.5,"sma_60":3479.0,"sma_120":3152.33},{"date":"2026-03-05","open":3310,"high":4100,"low":3090,"close":3370,"volume":158555,"rsi_14":19.21,"sma_20":4576.5,"sma_60":3490.67,"sma_120":3156.21},{"date":"2026-03-06","open":3315,"high":3425,"low":3000,"close":3075,"volume":43655,"rsi_14":19.19,"sma_20":4516.75,"sma_60":3496.92,"sma_120":3157.62},{"date":"2026-03-09","open":3190,"high":3190,"low":2800,"close":2850,"volume":40979,"rsi_14":14.29,"sma_20":4411.25,"sma_60":3499.42,"sma_120":3157.33},{"date":"2026-03-10","open":3075,"high":3705,"low":2920,"close":3705,"volume":206152,"rsi_14":29.11,"sma_20":4336.5,"sma_60":3515.92,"sma_120":3164.5},{"date":"2026-03-11","open":4815,"high":4815,"low":4540,"close":4815,"volume":147056,"rsi_14":50.51,"sma_20":4280.75,"sma_60":3552.08,"sma_120":3180.71},{"date":"2026-03-12","open":5430,"high":6110,"low":4540,"close":5530,"volume":1229870,"rsi_14":62.05,"sma_20":4254.75,"sma_60":3600.17,"sma_120":3202.83},{"date":"2026-03-13","open":5530,"high":6070,"low":5200,"close":5300,"volume":282361,"rsi_14":61.87,"sma_20":4234.25,"sma_60":3644.42,"sma_120":3222.67},{"date":"2026-03-16","open":5230,"high":5600,"low":5160,"close":5350,"volume":118288,"rsi_14":62.66,"sma_20":4230.75,"sma_60":3697.92,"sma_120":3245.46},{"date":"2026-03-17","open":5370,"high":5590,"low":4835,"close":4905,"volume":117500,"rsi_14":58.2,"sma_20":4196.0,"sma_60":3727.0,"sma_120":3260.0},{"date":"2026-03-18","open":4860,"high":5450,"low":4660,"close":5400,"volume":134018,"rsi_14":62.98,"sma_20":4183.5,"sma_60":3772.0,"sma_120":3281.21},{"date":"2026-03-19","open":5350,"high":5840,"low":5120,"close":5650,"volume":175474,"rsi_14":67.95,"sma_20":4227.75,"sma_60":3822.33,"sma_120":3304.58},{"date":"2026-03-20","open":5660,"high":7300,"low":5370,"close":7110,"volume":520249,"rsi_14":72.71,"sma_20":4368.5,"sma_60":3897.5,"sma_120":3339.83},{"date":"2026-03-23","open":6860,"high":7140,"low":6620,"close":6730,"volume":174042,"rsi_14":74.16,"sma_20":4501.0,"sma_60":3964.92,"sma_120":3371.79},{"date":"2026-03-24","open":6800,"high":7470,"low":6800,"close":7100,"volume":115606,"rsi_14":77.31,"sma_20":4653.75,"sma_60":4040.0,"sma_120":3406.62},{"date":"2026-03-25","open":7400,"high":7400,"low":6760,"close":6760,"volume":44168,"rsi_14":73.48,"sma_20":4792.0,"sma_60":4109.17,"sma_120":3438.54},{"date":"2026-03-26","open":6920,"high":7120,"low":5600,"close":5910,"volume":121708,"rsi_14":68.23,"sma_20":4894.25,"sma_60":4164.08,"sma_120":3463.46},{"date":"2026-03-27","open":5930,"high":6000,"low":5170,"close":5300,"volume":168600,"rsi_14":65.01,"sma_20":4981.75,"sma_60":4210.83,"sma_120":3483.67},{"date":"2026-03-30","open":5300,"high":6890,"low":5300,"close":6680,"volume":337814,"rsi_14":67.13,"sma_20":5116.25,"sma_60":4280.17,"sma_120":3515.29},{"date":"2026-03-31","open":6670,"high":6670,"low":5730,"close":6130,"volume":112175,"rsi_14":58.09,"sma_20":5249.0,"sma_60":4339.42,"sma_120":3541.92},{"date":"2026-04-01","open":7090,"high":7090,"low":5580,"close":5640,"volume":130318,"rsi_14":50.7,"sma_20":5365.5,"sma_60":4390.92,"sma_120":3564.67},{"date":"2026-04-02","open":5640,"high":6600,"low":5580,"close":5640,"volume":126407,"rsi_14":52.22,"sma_20":5479.0,"sma_60":4444.42,"sma_120":3587.46},{"date":"2026-04-03","open":5640,"high":5900,"low":5480,"close":5650,"volume":74193,"rsi_14":51.97,"sma_20":5607.75,"sma_60":4486.0,"sma_120":3610.38},{"date":"2026-04-06","open":5650,"high":5690,"low":5290,"close":5460,"volume":42369,"rsi_14":53.76,"sma_20":5738.25,"sma_60":4523.42,"sma_120":3630.83},{"date":"2026-04-07","open":5430,"high":5670,"low":5240,"close":5250,"volume":28094,"rsi_14":48.94,"sma_20":5815.5,"sma_60":4558.33,"sma_120":3649.5},{"date":"2026-04-08","open":5510,"high":5950,"low":5380,"close":5450,"volume":106767,"rsi_14":48.58,"sma_20":5847.25,"sma_60":4598.5,"sma_120":3669.67},{"date":"2026-04-09","open":5450,"high":5780,"low":5160,"close":5490,"volume":75552,"rsi_14":35.59,"sma_20":5845.25,"sma_60":4636.25,"sma_120":3690.67},{"date":"2026-04-10","open":5490,"high":5600,"low":5270,"close":5270,"volume":56737,"rsi_14":36.63,"sma_20":5843.75,"sma_60":4672.58,"sma_120":3709.83},{"date":"2026-04-13","open":5270,"high":5890,"low":5200,"close":5770,"volume":78992,"rsi_14":38.1,"sma_20":5864.75,"sma_60":4719.0,"sma_120":3733.71},{"date":"2026-04-14","open":6120,"high":6130,"low":5300,"close":5480,"volume":65406,"rsi_14":38.45,"sma_20":5893.5,"sma_60":4758.33,"sma_120":3754.83},{"date":"2026-04-15","open":5440,"high":5610,"low":5250,"close":5490,"volume":52699,"rsi_14":45.53,"sma_20":5898.0,"sma_60":4798.58,"sma_120":3776.25},{"date":"2026-04-16","open":5590,"high":5960,"low":5310,"close":5400,"volume":35688,"rsi_14":51.2,"sma_20":5885.5,"sma_60":4835.92,"sma_120":3796.92},{"date":"2026-04-17","open":5400,"high":5550,"low":5220,"close":5230,"volume":51073,"rsi_14":25.59,"sma_20":5791.5,"sma_60":4872.17,"sma_120":3816.42},{"date":"2026-04-20","open":5230,"high":6700,"low":5230,"close":6400,"volume":339982,"rsi_14":53.76,"sma_20":5775.0,"sma_60":4924.67,"sma_120":3845.83},{"date":"2026-04-21","open":6680,"high":6980,"low":6430,"close":6620,"volume":106776,"rsi_14":64.76,"sma_20":5751.0,"sma_60":4981.58,"sma_120":3877.25},{"date":"2026-04-22","open":6620,"high":6620,"low":5400,"close":5510,"volume":270424,"rsi_14":48.53,"sma_20":5688.5,"sma_60":5021.75,"sma_120":3899.42},{"date":"2026-04-23","open":5510,"high":5520,"low":4945,"close":5050,"volume":183344,"rsi_14":43.85,"sma_20":5645.5,"sma_60":5051.92,"sma_120":3918.04},{"date":"2026-04-24","open":5050,"high":5150,"low":4790,"close":5150,"volume":55747,"rsi_14":46.76,"sma_20":5638.0,"sma_60":5081.92,"sma_120":3937.5},{"date":"2026-04-27","open":5150,"high":6590,"low":5150,"close":6250,"volume":376008,"rsi_14":58.8,"sma_20":5616.5,"sma_60":5129.75,"sma_120":3966.25},{"date":"2026-04-28","open":6400,"high":6600,"low":6050,"close":6100,"volume":101866,"rsi_14":55.77,"sma_20":5615.0,"sma_60":5165.58,"sma_120":3994.5},{"date":"2026-04-29","open":6230,"high":6480,"low":5810,"close":5890,"volume":34209,"rsi_14":53.45,"sma_20":5627.5,"sma_60":5198.83,"sma_120":4024.79},{"date":"2026-04-30","open":6070,"high":6070,"low":5800,"close":5850,"volume":31682,"rsi_14":53.83,"sma_20":5683.5,"sma_60":5744.33,"sma_120":5173.58},{"date":"2026-05-04","open":6050,"high":6250,"low":5620,"close":6020,"volume":38542,"rsi_14":52.36,"sma_20":5656.5,"sma_60":5260.33,"sma_120":4075.67},{"date":"2026-05-06","open":6030,"high":6200,"low":5800,"close":5900,"volume":37672,"rsi_14":54.1,"sma_20":5678.5,"sma_60":5276.0,"sma_120":4102.21},{"date":"2026-05-07","open":5920,"high":6090,"low":5720,"close":5900,"volume":54132,"rsi_14":54.01,"sma_20":5711.0,"sma_60":5287.67,"sma_120":4128.79},{"date":"2026-05-08","open":5850,"high":6020,"low":5650,"close":5800,"volume":67228,"rsi_14":53.91,"sma_20":5728.5,"sma_60":5285.5,"sma_120":4154.29},{"date":"2026-05-11","open":5800,"high":5940,"low":5460,"close":5610,"volume":62870,"rsi_14":53.7,"sma_20":5734.5,"sma_60":5278.17,"sma_120":4178.21},{"date":"2026-05-12","open":5610,"high":5710,"low":5360,"close":5410,"volume":34987,"rsi_14":38.13,"sma_20":5741.5,"sma_60":5273.17,"sma_120":4200.71},{"date":"2026-05-13","open":5410,"high":6090,"low":5190,"close":5820,"volume":82575,"rsi_14":40.83,"sma_20":5744.0,"sma_60":5279.83,"sma_120":4226.67},{"date":"2026-05-14","open":5840,"high":6520,"low":5590,"close":5850,"volume":159744,"rsi_14":55.18,"sma_20":5762.5,"sma_60":5284.0,"sma_120":4253.21},{"date":"2026-05-15","open":5850,"high":6300,"low":5470,"close":5620,"volume":41592,"rsi_14":59.34,"sma_20":5769.0,"sma_60":5283.5,"sma_120":4278.04},{"date":"2026-05-18","open":5460,"high":6000,"low":5460,"close":5640,"volume":44673,"rsi_14":58.25,"sma_20":5781.0,"sma_60":5298.08,"sma_120":4303.08},{"date":"2026-05-19","open":5640,"high":5970,"low":5260,"close":5510,"volume":31219,"rsi_14":31.5,"sma_20":5795.0,"sma_60":5318.33,"sma_120":4327.0},{"date":"2026-05-20","open":5450,"high":5590,"low":5100,"close":5400,"volume":32901,"rsi_14":32.14,"sma_20":5745.0,"sma_60":5340.33,"sma_120":4349.92},{"date":"2026-05-21","open":5390,"high":5400,"low":5060,"close":5210,"volume":22463,"rsi_14":32.47,"sma_20":5674.5,"sma_60":5359.75,"sma_120":4371.58},{"date":"2026-05-22","open":5230,"high":5500,"low":5100,"close":5450,"volume":28251,"rsi_14":40.65,"sma_20":5671.5,"sma_60":5384.0,"sma_120":4394.75},{"date":"2026-05-26","open":5450,"high":5510,"low":5100,"close":5160,"volume":26451,"rsi_14":30.97,"sma_20":5677.0,"sma_60":5405.58,"sma_120":4415.38},{"date":"2026-05-27","open":5170,"high":5210,"low":4645,"close":5000,"volume":27884,"rsi_14":30.43,"sma_20":5669.5,"sma_60":5429.75,"sma_120":4434.38},{"date":"2026-05-28","open":5000,"high":5020,"low":4415,"close":5000,"volume":27873,"rsi_14":30.43,"sma_20":5607.0,"sma_60":5446.58,"sma_120":4452.88},{"date":"2026-05-29","open":5000,"high":5000,"low":4485,"close":4645,"volume":30387,"rsi_14":27.4,"sma_20":5534.25,"sma_60":5466.08,"sma_120":4468.25},{"date":"2026-06-01","open":4645,"high":4650,"low":4085,"close":4185,"volume":28300,"rsi_14":24.78,"sma_20":5449.0,"sma_60":5480.67,"sma_120":4479.83},{"date":"2026-06-02","open":4185,"high":4295,"low":3785,"close":4000,"volume":18626,"rsi_14":24.91,"sma_20":5356.5,"sma_60":5491.17,"sma_120":4490.92},{"date":"2026-06-04","open":4000,"high":4120,"low":3880,"close":4025,"volume":10734,"rsi_14":12.99,"sma_20":5256.75,"sma_60":5507.0,"sma_120":4501.96},{"date":"2026-06-05","open":3710,"high":3970,"low":3540,"close":3600,"volume":34259,"rsi_14":10.11,"sma_20":5141.75,"sma_60":5519.5,"sma_120":4509.46},{"date":"2026-06-08","open":3600,"high":3725,"low":3395,"close":3660,"volume":6917,"rsi_14":13.02,"sma_20":5029.75,"sma_60":5518.75,"sma_120":4517.33},{"date":"2026-06-09","open":3300,"high":3675,"low":3300,"close":3640,"volume":29216,"rsi_14":12.26,"sma_20":4921.75,"sma_60":5499.17,"sma_120":4525.62},{"date":"2026-06-10","open":3610,"high":3610,"low":3315,"close":3360,"volume":12595,"rsi_14":11.61,"sma_20":4809.25,"sma_60":5463.0,"sma_120":4531.58},{"date":"2026-06-11","open":3360,"high":3825,"low":3260,"close":3790,"volume":34275,"rsi_14":24.2,"sma_20":4728.25,"sma_60":5437.83,"sma_120":4541.12},{"date":"2026-06-12","open":3890,"high":3980,"low":3627,"close":3710,"volume":27595,"rsi_14":25.08,"sma_20":4622.75,"sma_60":5410.5,"sma_120":4549.96},{"date":"2026-06-15","open":3705,"high":3850,"low":3535,"close":3610,"volume":10354,"rsi_14":17.94,"sma_20":4510.75,"sma_60":5388.92,"sma_120":4557.96},{"date":"2026-06-16","open":3735,"high":4690,"low":3610,"close":4690,"volume":224084,"rsi_14":43.58,"sma_20":4464.25,"sma_60":5377.08,"sma_120":4574.54},{"date":"2026-06-17","open":5160,"high":5160,"low":4410,"close":4795,"volume":159665,"rsi_14":77.73,"sma_20":4242.5,"sma_60":5183.33,"sma_120":4697.08},{"date":"2026-06-18","open":5020,"high":5040,"low":4145,"close":4185,"volume":58786,"rsi_14":40.33,"sma_20":4355.75,"sma_60":5314.08,"sma_120":4605.79},{"date":"2026-06-19","open":4185,"high":4370,"low":3700,"close":3830,"volume":45362,"rsi_14":40.33,"sma_20":4277.25,"sma_60":5265.75,"sma_120":4615.33},{"date":"2026-06-22","open":3500,"high":3910,"low":3500,"close":3715,"volume":56315,"rsi_14":43.93,"sma_20":4202.5,"sma_60":5209.33,"sma_120":4624.67},{"date":"2026-06-23","open":3685,"high":3890,"low":3520,"close":3670,"volume":21296,"rsi_14":45.58,"sma_20":4113.5,"sma_60":5157.83,"sma_120":4633.5},{"date":"2026-06-24","open":3700,"high":3935,"low":3460,"close":3690,"volume":22154,"rsi_14":45.5,"sma_20":4040.0,"sma_60":5120.83,"sma_120":4642.46},{"date":"2026-06-25","open":3695,"high":3700,"low":3310,"close":3310,"volume":28754,"rsi_14":46.06,"sma_20":3955.5,"sma_60":5087.67,"sma_120":4649.25},{"date":"2026-06-26","open":3310,"high":3500,"low":3150,"close":3290,"volume":9879,"rsi_14":44.92,"sma_20":3870.0,"sma_60":5031.17,"sma_120":4655.67},{"date":"2026-06-29","open":3425,"high":4275,"low":3290,"close":3990,"volume":209246,"rsi_14":54.05,"sma_20":3837.25,"sma_60":4995.5,"sma_120":4667.46},{"date":"2026-06-30","open":3990,"high":4710,"low":3800,"close":4480,"volume":76515,"rsi_14":62.36,"sma_20":3852.0,"sma_60":4976.17,"sma_120":4683.54},{"date":"2026-07-01","open":4420,"high":5080,"low":4420,"close":4860,"volume":77439,"rsi_14":61.94,"sma_20":3895.0,"sma_60":4963.17,"sma_120":4703.79},{"date":"2026-07-02","open":4800,"high":4910,"low":4450,"close":4860,"volume":37460,"rsi_14":63.07,"sma_20":3936.75,"sma_60":4950.0,"sma_120":4718.0},{"date":"2026-07-03","open":5300,"high":5300,"low":4280,"close":4680,"volume":45957,"rsi_14":61.94,"sma_20":3990.75,"sma_60":4937.0,"sma_120":4730.21},{"date":"2026-07-06","open":4680,"high":5640,"low":4555,"close":5400,"volume":91702,"rsi_14":58.62,"sma_20":4077.75,"sma_60":4939.5,"sma_120":4748.92},{"date":"2026-07-07","open":5420,"high":5600,"low":4800,"close":5140,"volume":90052,"rsi_14":54.04,"sma_20":4152.75,"sma_60":4934.33,"sma_120":4766.42},{"date":"2026-07-08","open":5140,"high":5140,"low":4625,"close":4790,"volume":49352,"rsi_14":57.53,"sma_20":4224.25,"sma_60":4922.67,"sma_120":4779.46},{"date":"2026-07-09","open":4785,"high":5050,"low":4305,"close":4380,"volume":21427,"rsi_14":56.76,"sma_20":4253.75,"sma_60":4907.83,"sma_120":4790.21},{"date":"2026-07-10","open":4395,"high":5460,"low":4395,"close":5230,"volume":120362,"rsi_14":65.76,"sma_20":4329.75,"sma_60":4898.83,"sma_120":4808.92},{"date":"2026-07-13","open":5230,"high":5750,"low":5230,"close":5290,"volume":73503,"rsi_14":66.8,"sma_20":4413.75,"sma_60":4895.67,"sma_120":4827.0},{"date":"2026-07-14","open":5290,"high":5580,"low":5190,"close":5250,"volume":28402,"rsi_14":66.12,"sma_20":4441.75,"sma_60":4891.67,"sma_120":4845.12},{"date":"2026-07-15","open":5350,"high":5550,"low":5310,"close":5550,"volume":35977,"rsi_14":73.53,"sma_20":4479.5,"sma_60":4894.17,"sma_120":4865.04},{"date":"2026-07-16","open":5420,"high":5550,"low":4445,"close":4640,"volume":108572,"rsi_14":61.95,"sma_20":4502.25,"sma_60":4884.33,"sma_120":4878.25},{"date":"2026-07-20","open":4640,"high":4730,"low":4110,"close":4525,"volume":44226,"rsi_14":55.28,"sma_20":4537.0,"sma_60":4853.08,"sma_120":4888.88},{"date":"2026-07-21","open":4635,"high":4635,"low":4240,"close":4290,"volume":16973,"rsi_14":48.02,"sma_20":4565.75,"sma_60":4814.25,"sma_120":4897.92},{"date":"2026-07-22","open":4290,"high":4485,"low":4005,"close":4040,"volume":23563,"rsi_14":41.24,"sma_20":4584.25,"sma_60":4789.75,"sma_120":4905.75},{"date":"2026-07-23","open":4040,"high":4900,"low":3905,"close":3980,"volume":35530,"rsi_14":40.72,"sma_20":4598.75,"sma_60":4771.92,"sma_120":4911.92},{"date":"2026-07-24","open":3995,"high":4090,"low":3855,"close":4015,"volume":27609,"rsi_14":42.76,"sma_20":4634.0,"sma_60":4753.0,"sma_120":4917.46},{"date":"2026-07-27","open":4020,"high":4020,"low":3635,"close":3685,"volume":32532,"rsi_14":29.61,"sma_20":4653.75,"sma_60":4710.25,"sma_120":4920.0},{"date":"2026-07-28","open":3685,"high":3695,"low":3350,"close":3480,"volume":15631,"rsi_14":30.0,"sma_20":4628.25,"sma_60":4666.58,"sma_120":4916.08},{"date":"2026-07-29","open":3480,"high":3795,"low":3170,"close":3480,"volume":11018,"rsi_14":32.76,"sma_20":4578.25,"sma_60":4626.42,"sma_120":4912.62},{"date":"2026-07-30","open":3485,"high":3700,"low":3360,"close":3395,"volume":17682,"rsi_14":35.83,"sma_20":4505.0,"sma_60":4585.5,"sma_120":4908.33},{"date":"2026-07-31","open":3680,"high":3680,"low":3330,"close":3440,"volume":17365,"rsi_14":16.48,"sma_20":4434.0,"sma_60":4542.5,"sma_120":4901.42},{"date":"2026-08-03","open":3440,"high":3675,"low":3335,"close":3440,"volume":17644,"rsi_14":14.56,"sma_20":4372.0,"sma_60":4501.5,"sma_120":4888.75},{"date":"2026-08-04","open":3440,"high":3500,"low":3310,"close":3445,"volume":10261,"rsi_14":14.95,"sma_20":4274.25,"sma_60":4460.58,"sma_120":4874.12},{"date":"2026-08-05","open":3445,"high":3500,"low":3375,"close":3455,"volume":17311,"rsi_14":4.16,"sma_20":4190.0,"sma_60":4421.5,"sma_120":4853.5},{"date":"2026-08-06","open":3350,"high":3545,"low":3350,"close":3410,"volume":9610,"rsi_14":6.69,"sma_20":4121.0,"sma_60":4384.83,"sma_120":4831.5},{"date":"2026-08-07","open":3410,"high":3680,"low":3340,"close":3360,"volume":22989,"rsi_14":7.01,"sma_20":4070.0,"sma_60":4350.67,"sma_120":4811.92},{"date":"2026-08-10","open":3485,"high":3560,"low":3360,"close":3520,"volume":26588,"rsi_14":19.92,"sma_20":3984.5,"sma_60":4312.33,"sma_120":4796.08},{"date":"2026-08-11","open":3525,"high":3695,"low":3485,"close":3670,"volume":10465,"rsi_14":34.32,"sma_20":3903.5,"sma_60":4276.0,"sma_120":4780.0},{"date":"2026-08-12","open":3640,"high":3700,"low":3460,"close":3515,"volume":22114,"rsi_14":31.76,"sma_20":3816.75,"sma_60":4240.92,"sma_120":4762.21},{"date":"2026-08-13","open":3515,"high":3560,"low":3255,"close":3450,"volume":16038,"rsi_14":28.35,"sma_20":3711.75,"sma_60":4204.42,"sma_120":4751.25},{"date":"2026-08-14","open":3450,"high":3520,"low":3250,"close":3360,"volume":32280,"rsi_14":34.74,"sma_20":3647.75,"sma_60":4168.58,"sma_120":4743.46},{"date":"2026-08-18","open":3360,"high":3550,"low":3200,"close":3230,"volume":32390,"rsi_14":37.37,"sma_20":3583.0,"sma_60":4132.42,"sma_120":4736.38},{"date":"2026-08-19","open":3250,"high":3300,"low":3010,"close":3090,"volume":26412,"rsi_14":32.74,"sma_20":3523.0,"sma_60":4097.08,"sma_120":4728.42},{"date":"2026-08-20","open":3090,"high":3380,"low":3090,"close":3230,"volume":35725,"rsi_14":43.04,"sma_20":3482.5,"sma_60":4060.08,"sma_120":4722.04},{"date":"2026-08-21","open":3210,"high":3210,"low":2640,"close":3075,"volume":80358,"rsi_14":35.91,"sma_20":3437.25,"sma_60":4025.33,"sma_120":4715.46},{"date":"2026-08-24","open":3075,"high":3150,"low":2885,"close":2970,"volume":19285,"rsi_14":33.21,"sma_20":3385.0,"sma_60":3991.5,"sma_120":4710.62},{"date":"2026-08-25","open":2970,"high":3060,"low":2835,"close":2860,"volume":11798,"rsi_14":30.56,"sma_20":3343.75,"sma_60":3955.83,"sma_120":4701.21},{"date":"2026-08-26","open":3000,"high":3585,"low":2865,"close":3315,"volume":160744,"rsi_14":46.41,"sma_20":3335.5,"sma_60":3933.67,"sma_120":4699.88},{"date":"2026-08-27","open":3600,"high":3600,"low":3190,"close":3590,"volume":58928,"rsi_14":54.13,"sma_20":3341.0,"sma_60":3923.75,"sma_120":4702.21},{"date":"2026-08-28","open":3595,"high":3850,"low":3480,"close":3850,"volume":49513,"rsi_14":60.25,"sma_20":3363.75,"sma_60":3921.25,"sma_120":4706.21},{"date":"2026-08-31","open":3885,"high":3955,"low":3670,"close":3870,"volume":83755,"rsi_14":57.78,"sma_20":3385.25,"sma_60":3918.67,"sma_120":4712.83},{"date":"2026-09-01","open":3900,"high":3945,"low":3800,"close":3940,"volume":17811,"rsi_14":56.22,"sma_20":3410.25,"sma_60":3924.33,"sma_120":4721.92},{"date":"2026-09-02","open":4080,"high":4080,"low":3680,"close":3740,"volume":13827,"rsi_14":55.08,"sma_20":3425.0,"sma_60":3925.67,"sma_120":4722.21},{"date":"2026-09-03","open":3740,"high":3750,"low":3500,"close":3660,"volume":14319,"rsi_14":54.71,"sma_20":3435.25,"sma_60":3926.0,"sma_120":4712.58},{"date":"2026-09-04","open":3660,"high":3690,"low":3430,"close":3470,"volume":16923,"rsi_14":52.36,"sma_20":3438.25,"sma_60":3927.83,"sma_120":4695.42},{"date":"2026-09-07","open":3515,"high":4510,"low":3515,"close":4510,"volume":130517,"rsi_14":69.75,"sma_20":3495.75,"sma_60":3939.83,"sma_120":4688.83},{"date":"2026-09-08","open":5860,"high":5860,"low":5860,"close":5860,"volume":471934,"rsi_14":81.12,"sma_20":3612.75,"sma_60":3975.67,"sma_120":4693.08},{"date":"2026-09-09","open":7610,"high":7610,"low":7610,"close":7610,"volume":180703,"rsi_14":86.14,"sma_20":3809.75,"sma_60":4042.33,"sma_120":4715.62},{"date":"2026-09-10","open":7610,"high":9890,"low":7610,"close":9890,"volume":1120379,"rsi_14":91.63,"sma_20":4128.5,"sma_60":4129.0,"sma_120":4753.04},{"date":"2026-09-11","open":12750,"high":12750,"low":9500,"close":9890,"volume":2890750,"rsi_14":92.82,"sma_20":4450.5,"sma_60":4213.92,"sma_120":4788.38},{"date":"2026-09-14","open":9440,"high":10020,"low":7730,"close":7730,"volume":845194,"rsi_14":74.04,"sma_20":4669.0,"sma_60":4273.0,"sma_120":4793.54},{"date":"2026-09-15","open":7700,"high":7890,"low":6530,"close":7020,"volume":934871,"rsi_14":67.84,"sma_20":4858.5,"sma_60":4326.17,"sma_120":4795.96},{"date":"2026-09-16","open":7020,"high":8000,"low":6630,"close":7430,"volume":739188,"rsi_14":68.25,"sma_20":5075.5,"sma_60":4388.08,"sma_120":4798.71},{"date":"2026-09-17","open":7140,"high":7960,"low":6920,"close":7830,"volume":315002,"rsi_14":68.67,"sma_20":5305.5,"sma_60":4457.42,"sma_120":4807.62},{"date":"2026-09-18","open":5780,"high":5940,"low":5490,"close":5490,"volume":706720,"rsi_14":56.24,"sma_20":5426.25,"sma_60":4487.42,"sma_120":4804.12},{"date":"2026-09-21","open":5450,"high":6410,"low":4650,"close":5230,"volume":1331124,"rsi_14":54.9,"sma_20":5539.25,"sma_60":4519.42,"sma_120":4803.54},{"date":"2026-09-22","open":5230,"high":5230,"low":4060,"close":4180,"volume":889648,"rsi_14":51.57,"sma_20":5605.25,"sma_60":4534.25,"sma_120":4782.71},{"date":"2026-09-23","open":3890,"high":4650,"low":3850,"close":4395,"volume":737370,"rsi_14":52.6,"sma_20":5659.25,"sma_60":4541.0,"sma_120":4768.25},{"date":"2026-09-28","open":4395,"high":5710,"low":4275,"close":5390,"volume":1396246,"rsi_14":56.42,"sma_20":5749.25,"sma_60":4556.17,"sma_120":4766.17},{"date":"2026-09-29","open":5140,"high":5800,"low":4770,"close":4805,"volume":814116,"rsi_14":51.02,"sma_20":5797.0,"sma_60":4555.25,"sma_120":4759.21},{"date":"2026-09-30","open":4600,"high":5400,"low":4530,"close":4655,"volume":470021,"rsi_14":45.47,"sma_20":5836.25,"sma_60":4551.83,"sma_120":4750.92},{"date":"2026-10-01","open":4880,"high":4880,"low":4150,"close":4320,"volume":419670,"rsi_14":36.16,"sma_20":5855.25,"sma_60":4545.83,"sma_120":4741.42},{"date":"2026-10-02","open":4455,"high":4455,"low":4105,"close":4265,"volume":247179,"rsi_14":20.9,"sma_20":5881.5,"sma_60":4526.92,"sma_120":4733.21},{"date":"2026-10-06","open":4260,"high":4260,"low":4000,"close":4000,"volume":234049,"rsi_14":20.34,"sma_20":5898.5,"sma_60":4507.92,"sma_120":4721.12},{"date":"2026-10-07","open":3320,"high":3700,"low":3190,"close":3365,"volume":806806,"rsi_14":24.03,"sma_20":5893.25,"sma_60":4484.17,"sma_120":4703.42},{"date":"2026-10-08","open":3840,"high":4350,"low":3605,"close":3610,"volume":1317056,"rsi_14":28.53,"sma_20":5848.25,"sma_60":4471.33,"sma_120":4689.58},{"date":"2026-10-12","open":3695,"high":3775,"low":3300,"close":3505,"volume":288650,"rsi_14":24.3,"sma_20":5730.5,"sma_60":4442.58,"sma_120":4670.71},{"date":"2026-10-13","open":3505,"high":3900,"low":3200,"close":3900,"volume":270659,"rsi_14":24.25,"sma_20":5545.0,"sma_60":4419.42,"sma_120":4657.54},{"date":"2026-10-14","open":4000,"high":4000,"low":3400,"close":3470,"volume":248073,"rsi_14":32.34,"sma_20":5224.0,"sma_60":4389.75,"sma_120":4640.71},{"date":"2026-10-15","open":3320,"high":3380,"low":3000,"close":3190,"volume":126323,"rsi_14":32.23,"sma_20":4889.0,"sma_60":4350.42,"sma_120":4622.29},{"date":"2026-10-16","open":3250,"high":3430,"low":3050,"close":3395,"volume":129066,"rsi_14":41.98,"sma_20":4672.25,"sma_60":4329.67,"sma_120":4607.0},{"date":"2026-10-19","open":3370,"high":3395,"low":3085,"close":3350,"volume":62350,"rsi_14":38.94,"sma_20":4488.75,"sma_60":4310.08,"sma_120":4581.58},{"date":"2026-10-20","open":3395,"high":3455,"low":3110,"close":3275,"volume":44305,"rsi_14":22.21,"sma_20":4281.0,"sma_60":4293.17,"sma_120":4553.71},{"date":"2026-10-21","open":3245,"high":3450,"low":3160,"close":3330,"volume":70719,"rsi_14":27.48,"sma_20":4056.0,"sma_60":4281.33,"sma_120":4535.54},{"date":"2026-10-22","open":3210,"high":3400,"low":3150,"close":3150,"volume":47816,"rsi_14":27.23,"sma_20":3939.0,"sma_60":4267.5,"sma_120":4519.71},{"date":"2026-10-23","open":3195,"high":3384,"low":3060,"close":3115,"volume":48924}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.01,"ttm_eps":null,"close":5400.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.02,"ttm_eps":null,"close":5280.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.63,"ttm_eps":null,"close":4000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.37,"ttm_eps":null,"close":2995.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.54,"ttm_eps":null,"close":3035.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.5,"ttm_eps":null,"close":2905.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.52,"ttm_eps":null,"close":2550.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":9.92,"ttm_eps":null,"close":6130.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":10.12,"ttm_eps":null,"close":4480.0}],"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":"더코디","phase":"above-fold","symbol_resolved":true}